stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,203300,223079410,6400,6400,6400,6400,1711
20231227,203200,223079410,6400,6400,6400,6400,0
20231227,203100,223079410,6400,6400,6400,6400,0
20231227,203000,223079410,6400,6400,6400,6400,0
20231227,202900,223079410,6400,6400,6400,6400,0
20231227,202800,223079410,6400,6400,6400,6400,0
20231227,202700,223079410,6400,6400,6400,6400,0
20231227,202600,223079410,6400,6400,6400,6400,0
20231227,202500,223079410,6400,6400,6400,6400,0
20231227,202400,223079410,6400,6400,6400,6400,0
20231227,202300,223079410,6400,6400,6400,6400,0
20231227,202200,223079410,6400,6400,6400,6400,0
20231227,202100,223079410,6400,6400,6400,6400,0
20231227,202000,223079410,6400,6400,6400,6400,0
20231227,201900,223079410,6400,6400,6400,6400,0
20231227,201800,223079410,6400,6400,6400,6400,0
20231227,201700,223079410,6400,6400,6400,6400,0
20231227,201600,223079410,6400,6400,6400,6400,0
20231227,201500,223079410,6400,6400,6400,6400,0
20231227,201400,223079410,6400,6400,6400,6400,0
20231227,201300,223079410,6400,6400,6400,6400,0
20231227,201200,223079410,6400,6400,6400,6400,0
20231227,201100,223079410,6400,6400,6400,6400,0
20231227,201000,223079410,6400,6400,6400,6400,0
20231227,200900,223079410,6400,6400,6400,6400,0
20231227,200800,223079410,6400,6400,6400,6400,0
20231227,200700,223079410,6400,6400,6400,6400,0
20231227,200600,223079410,6400,6400,6400,6400,0
20231227,200500,223079410,6400,6400,6400,6400,0
20231227,200400,223079410,6400,6400,6400,6400,0
20231227,200300,223079410,6400,6400,6400,6400,1711
20231227,200200,223079410,6400,6400,6400,6400,0
20231227,200100,223079410,6400,6400,6400,6400,0
20231227,200000,223079410,6400,6400,6400,6400,0
20231227,195900,223079410,6400,6400,6400,6400,0
20231227,195800,223079410,6400,6400,6400,6400,0
20231227,195700,223079410,6400,6400,6400,6400,0
20231227,195600,223079410,6400,6400,6400,6400,0
20231227,195500,223079410,6400,6400,6400,6400,0
20231227,195400,223079410,6400,6400,6400,6400,0
20231227,195300,223079410,6400,6400,6400,6400,0
20231227,195200,223079410,6400,6400,6400,6400,0
20231227,195100,223079410,6400,6400,6400,6400,0
20231227,195000,223079410,6400,6400,6400,6400,0
20231227,194900,223079410,6400,6400,6400,6400,0
20231227,194800,223079410,6400,6400,6400,6400,0
20231227,194700,223079410,6400,6400,6400,6400,0
20231227,194600,223079410,6400,6400,6400,6400,0
20231227,194500,223079410,6400,6400,6400,6400,0
20231227,194400,223079410,6400,6400,6400,6400,0
20231227,194300,223079410,6400,6400,6400,6400,0
20231227,194200,223079410,6400,6400,6400,6400,0
20231227,194100,223079410,6400,6400,6400,6400,0
20231227,194000,223079410,6400,6400,6400,6400,0
20231227,193900,223079410,6400,6400,6400,6400,0
20231227,193800,223079410,6400,6400,6400,6400,0
20231227,193700,223079410,6400,6400,6400,6400,0
20231227,193600,223079410,6400,6400,6400,6400,0
20231227,193500,223079410,6400,6400,6400,6400,0
20231227,193400,223079410,6400,6400,6400,6400,0
20231227,193300,223079410,6400,6400,6400,6400,1711
20231227,193200,223079410,6400,6400,6400,6400,0
20231227,193100,223079410,6400,6400,6400,6400,0
20231227,193000,223079410,6400,6400,6400,6400,0
20231227,192900,223079410,6400,6400,6400,6400,0
20231227,192800,223079410,6400,6400,6400,6400,0
20231227,192700,223079410,6400,6400,6400,6400,0
20231227,192600,223079410,6400,6400,6400,6400,0
20231227,192500,223079410,6400,6400,6400,6400,0
20231227,192400,223079410,6400,6400,6400,6400,0
20231227,192300,223079410,6400,6400,6400,6400,0
20231227,192200,223079410,6400,6400,6400,6400,0
20231227,192100,223079410,6400,6400,6400,6400,0
20231227,192000,223079410,6400,6400,6400,6400,0
20231227,191900,223079410,6400,6400,6400,6400,0
20231227,191800,223079410,6400,6400,6400,6400,0
20231227,191700,223079410,6400,6400,6400,6400,0
20231227,191600,223079410,6400,6400,6400,6400,0
20231227,191500,223079410,6400,6400,6400,6400,0
20231227,191400,223079410,6400,6400,6400,6400,0
20231227,191300,223079410,6400,6400,6400,6400,0
20231227,191200,223079410,6400,6400,6400,6400,0
20231227,191100,223079410,6400,6400,6400,6400,0
20231227,191000,223079410,6400,6400,6400,6400,0
20231227,190900,223079410,6400,6400,6400,6400,0
20231227,190800,223079410,6400,6400,6400,6400,0
20231227,190700,223079410,6400,6400,6400,6400,0
20231227,190600,223079410,6400,6400,6400,6400,0
20231227,190500,223079410,6400,6400,6400,6400,0
20231227,190400,223079410,6400,6400,6400,6400,0
20231227,190300,223079410,6400,6400,6400,6400,1711
20231227,190200,223079410,6400,6400,6400,6400,0
20231227,190100,223079410,6400,6400,6400,6400,0
20231227,190000,223079410,6400,6400,6400,6400,0
20231227,185900,223079410,6400,6400,6400,6400,0
20231227,185800,223079410,6400,6400,6400,6400,0
20231227,185700,223079410,6400,6400,6400,6400,0
20231227,185600,223079410,6400,6400,6400,6400,0
20231227,185500,223079410,6400,6400,6400,6400,0
20231227,185400,223079410,6400,6400,6400,6400,0
20231227,185300,223079410,6400,6400,6400,6400,0
20231227,185200,223079410,6400,6400,6400,6400,0
20231227,185100,223079410,6400,6400,6400,6400,0
20231227,185000,223079410,6400,6400,6400,6400,0
20231227,184900,223079410,6400,6400,6400,6400,0
20231227,184800,223079410,6400,6400,6400,6400,0
20231227,184700,223079410,6400,6400,6400,6400,0
20231227,184600,223079410,6400,6400,6400,6400,0
20231227,184500,223079410,6400,6400,6400,6400,0
20231227,184400,223079410,6400,6400,6400,6400,0
20231227,184300,223079410,6400,6400,6400,6400,0
20231227,184200,223079410,6400,6400,6400,6400,0
20231227,184100,223079410,6400,6400,6400,6400,0
20231227,184000,223079410,6400,6400,6400,6400,0
20231227,183900,223079410,6400,6400,6400,6400,0
20231227,183800,223079410,6400,6400,6400,6400,0
20231227,183700,223079410,6400,6400,6400,6400,0
20231227,183600,223079410,6400,6400,6400,6400,0
20231227,183500,223079410,6400,6400,6400,6400,0
20231227,183400,223079410,6400,6400,6400,6400,0
20231227,183300,223079410,6400,6400,6400,6400,1711
20231227,183200,223079410,6400,6400,6400,6400,0
20231227,183100,223079410,6400,6400,6400,6400,0
20231227,183000,223079410,6400,6400,6400,6400,0
20231227,182900,223079410,6400,6400,6400,6400,0
20231227,182800,223079410,6400,6400,6400,6400,0
20231227,182700,223079410,6400,6400,6400,6400,0
20231227,182600,223079410,6400,6400,6400,6400,0
20231227,182500,223079410,6400,6400,6400,6400,0
20231227,182400,223079410,6400,6400,6400,6400,0
20231227,182300,223079410,6400,6400,6400,6400,0
20231227,182200,223079410,6400,6400,6400,6400,0
20231227,182100,223079410,6400,6400,6400,6400,0
20231227,182000,223079410,6400,6400,6400,6400,0
20231227,181900,223079410,6400,6400,6400,6400,0
20231227,181800,223079410,6400,6400,6400,6400,0
20231227,181700,223079410,6400,6400,6400,6400,0
20231227,181600,223079410,6400,6400,6400,6400,0
20231227,181500,223079410,6400,6400,6400,6400,0
20231227,181400,223079410,6400,6400,6400,6400,0
20231227,181300,223079410,6400,6400,6400,6400,0
20231227,181200,223079410,6400,6400,6400,6400,0
20231227,181100,223079410,6400,6400,6400,6400,0
20231227,181000,223079410,6400,6400,6400,6400,0
20231227,180900,223079410,6400,6400,6400,6400,0
20231227,180800,223079410,6400,6400,6400,6400,0
20231227,180700,223079410,6400,6400,6400,6400,0
20231227,180600,223079410,6400,6400,6400,6400,0
20231227,180500,223079410,6400,6400,6400,6400,0
20231227,180400,223079410,6400,6400,6400,6400,0
20231227,180300,223079410,6400,6400,6400,6400,1711
20231227,180200,223079410,6400,6400,6400,6400,0
20231227,180100,223079410,6400,6400,6400,6400,0
20231227,180000,223079410,6400,6400,6400,6400,0
20231227,175900,223079410,6400,6400,6400,6400,0
20231227,175800,223079410,6400,6400,6400,6400,0
20231227,175700,223079410,6400,6400,6400,6400,0
20231227,175600,223079410,6400,6400,6400,6400,0
20231227,175500,223079410,6400,6400,6400,6400,0
20231227,175400,223079410,6400,6400,6400,6400,0
20231227,175300,223079410,6400,6400,6400,6400,0
20231227,175200,223079410,6400,6400,6400,6400,0
20231227,175100,223079410,6400,6400,6400,6400,0
20231227,175000,223079410,6400,6400,6400,6400,0
20231227,174900,223079410,6400,6400,6400,6400,0
20231227,174800,223079410,6400,6400,6400,6400,0
20231227,174700,223079410,6400,6400,6400,6400,0
20231227,174600,223079410,6400,6400,6400,6400,0
20231227,174500,223079410,6400,6400,6400,6400,0
20231227,174400,223079410,6400,6400,6400,6400,0
20231227,174300,223079410,6400,6400,6400,6400,0
20231227,174200,223079410,6400,6400,6400,6400,0
20231227,174100,223079410,6400,6400,6400,6400,0
20231227,174000,223079410,6400,6400,6400,6400,0
20231227,173900,223079410,6400,6400,6400,6400,0
20231227,173800,223079410,6400,6400,6400,6400,0
20231227,173700,223079410,6400,6400,6400,6400,0
20231227,173600,223079410,6400,6400,6400,6400,0
20231227,173500,223079410,6400,6400,6400,6400,0
20231227,173400,223079410,6400,6400,6400,6400,0
20231227,173300,223079410,6400,6400,6400,6400,1711
20231227,173200,223079410,6400,6400,6400,6400,0
20231227,173100,223079410,6400,6400,6400,6400,0
20231227,173000,223079410,6400,6400,6400,6400,0
20231227,172900,223079410,6400,6400,6400,6400,0
20231227,172800,223079410,6400,6400,6400,6400,0
20231227,172700,223079410,6400,6400,6400,6400,0
20231227,172600,223079410,6400,6400,6400,6400,0
20231227,172500,223079410,6400,6400,6400,6400,0
20231227,172400,223079410,6400,6400,6400,6400,0
20231227,172300,223079410,6400,6400,6400,6400,0
20231227,172200,223079410,6400,6400,6400,6400,0
20231227,172100,223079410,6400,6400,6400,6400,0
20231227,172000,223079410,6400,6400,6400,6400,0
20231227,171900,223079410,6400,6400,6400,6400,0
20231227,171800,223079410,6400,6400,6400,6400,0
20231227,171700,223079410,6400,6400,6400,6400,0
20231227,171600,223079410,6400,6400,6400,6400,0
20231227,171500,223079410,6400,6400,6400,6400,0
20231227,171400,223079410,6400,6400,6400,6400,0
20231227,171300,223079410,6400,6400,6400,6400,0
20231227,171200,223079410,6400,6400,6400,6400,0
20231227,171100,223079410,6400,6400,6400,6400,0
20231227,171000,223079410,6400,6400,6400,6400,0
20231227,170900,223079410,6400,6400,6400,6400,0
20231227,170800,223079410,6400,6400,6400,6400,0
20231227,170700,223079410,6400,6400,6400,6400,0
20231227,170600,223079410,6400,6400,6400,6400,0
20231227,170500,223079410,6400,6400,6400,6400,0
20231227,170400,223079410,6400,6400,6400,6400,0
20231227,170300,223079410,6400,6400,6400,6400,1711
20231227,170200,223079410,6400,6400,6400,6400,0
20231227,170100,223079410,6400,6400,6400,6400,0
20231227,170000,223079410,6400,6400,6400,6400,0
20231227,165900,223079410,6400,6400,6400,6400,0
20231227,165800,223079410,6400,6400,6400,6400,0
20231227,165700,223079410,6400,6400,6400,6400,0
20231227,165600,223079410,6400,6400,6400,6400,0
20231227,165500,223079410,6400,6400,6400,6400,0
20231227,165400,223079410,6400,6400,6400,6400,0
20231227,165300,223079410,6400,6400,6400,6400,0
20231227,165200,223079410,6400,6400,6400,6400,0
20231227,165100,223079410,6400,6400,6400,6400,0
20231227,165000,223079410,6400,6400,6400,6400,0
20231227,164900,223079410,6400,6400,6400,6400,0
20231227,164800,223079410,6400,6400,6400,6400,0
20231227,164700,223079410,6400,6400,6400,6400,0
20231227,164600,223079410,6400,6400,6400,6400,0
20231227,164500,223079410,6400,6400,6400,6400,0
20231227,164400,223079410,6400,6400,6400,6400,0
20231227,164300,223079410,6400,6400,6400,6400,0
20231227,164200,223079410,6400,6400,6400,6400,0
20231227,164100,223079410,6400,6400,6400,6400,0
20231227,164000,223079410,6400,6400,6400,6400,0
20231227,163900,223079410,6400,6400,6400,6400,0
20231227,163800,223079410,6400,6400,6400,6400,0
20231227,163700,223079410,6400,6400,6400,6400,0
20231227,163600,223079410,6400,6400,6400,6400,0
20231227,163500,223079410,6400,6400,6400,6400,0
20231227,163400,223079410,6400,6400,6400,6400,0
20231227,163300,223079410,6400,6400,6400,6400,1711
20231227,163200,223079410,6400,6400,6400,6400,0
20231227,163100,223079410,6400,6400,6400,6400,0
20231227,163000,223079410,6400,6400,6400,6400,0
20231227,162900,223079410,6400,6400,6400,6400,0
20231227,162800,223079410,6400,6400,6400,6400,0
20231227,162700,223079410,6400,6400,6400,6400,0
20231227,162600,223079410,6400,6400,6400,6400,0
20231227,162500,223079410,6400,6400,6400,6400,0
20231227,162400,223079410,6400,6400,6400,6400,0
20231227,162300,223079410,6400,6400,6400,6400,0
20231227,162200,223079410,6400,6400,6400,6400,0
20231227,162100,223079410,6400,6400,6400,6400,0
20231227,162000,223079410,6400,6400,6400,6400,0
20231227,161900,223079410,6400,6400,6400,6400,0
20231227,161800,223079410,6400,6400,6400,6400,0
20231227,161700,223079410,6400,6400,6400,6400,0
20231227,161600,223079410,6400,6400,6400,6400,0
20231227,161500,223079410,6400,6400,6400,6400,0
20231227,161400,223079410,6400,6400,6400,6400,0
20231227,161300,223079410,6400,6400,6400,6400,0
20231227,161200,223079410,6400,6400,6400,6400,0
20231227,161100,223079410,6400,6400,6400,6400,0
20231227,161000,223079410,6400,6400,6400,6400,0
20231227,160900,223079410,6400,6400,6400,6400,0
20231227,160800,223079410,6400,6400,6400,6400,0
20231227,160700,223079410,6400,6400,6400,6400,0
20231227,160600,223079410,6400,6400,6400,6400,0
20231227,160500,223079410,6400,6400,6400,6400,0
20231227,160400,223079410,6400,6400,6400,6400,0
20231227,160300,223079410,6400,6400,6400,6400,1711
20231227,160200,223079410,6400,6400,6400,6400,0
20231227,160100,223079410,6400,6400,6400,6400,0
20231227,160000,223079410,6400,6400,6400,6400,0
20231227,155900,223079410,6400,6400,6400,6400,0
20231227,155800,223079410,6400,6400,6400,6400,0
20231227,155700,223079410,6400,6400,6400,6400,0
20231227,155600,223079410,6400,6400,6400,6400,0
20231227,155500,223079410,6400,6400,6400,6400,0
20231227,155400,223079410,6400,6400,6400,6400,0
20231227,155300,223079410,6400,6400,6400,6400,0
20231227,155200,223079410,6400,6400,6400,6400,0
20231227,155100,223079410,6400,6400,6400,6400,0
20231227,155000,223079410,6400,6400,6400,6400,0
20231227,154900,223079410,6400,6400,6400,6400,0
20231227,154800,223079410,6400,6400,6400,6400,0
20231227,154700,223079410,6400,6400,6400,6400,0
20231227,154600,223079410,6400,6400,6400,6400,0
20231227,154500,223079410,6400,6400,6400,6400,0
20231227,154400,223079410,6400,6400,6400,6400,0
20231227,154300,223079410,6400,6400,6400,6400,0
20231227,154200,223079410,6400,6400,6400,6400,0
20231227,154100,223079410,6400,6400,6400,6400,0
20231227,154000,223079410,6400,6400,6400,6400,0
20231227,153900,223079410,6400,6400,6400,6400,0
20231227,153800,223079410,6400,6400,6400,6400,0
20231227,153700,223079410,6400,6400,6400,6400,0
20231227,153600,223079410,6400,6400,6400,6400,0
20231227,153500,223079410,6400,6400,6400,6400,0
20231227,153400,223079410,6400,6400,6400,6400,0
20231227,153300,223079410,6400,6400,6400,6400,1711
20231227,153200,223079410,6400,6400,6400,6400,0
20231227,153100,223079410,6400,6400,6400,6400,0
20231227,153000,223079410,6400,6400,6400,6400,1711
20231227,152900,212129010,6400,6400,6400,6400,0
20231227,152800,212129010,6400,6400,6400,6400,0
20231227,152700,212129010,6400,6400,6400,6400,0
20231227,152600,212129010,6400,6400,6400,6400,0
20231227,152500,212129010,6400,6400,6400,6400,0
20231227,152400,212129010,6400,6400,6400,6400,0
20231227,152300,212129010,6400,6400,6400,6400,0
20231227,152200,212129010,6400,6400,6400,6400,0
20231227,152100,212129010,6400,6400,6400,6400,0
20231227,152000,212129010,6400,6400,6400,6400,0
20231227,151900,212129010,6400,6400,6400,6400,0
20231227,151800,212129010,6400,6400,6400,6400,0
20231227,151700,212129010,6400,6400,6400,6400,0
20231227,151600,212129010,6400,6450,6450,6400,4402
20231227,151500,183860110,6450,6450,6450,6450,0
20231227,151400,183860110,6450,6450,6450,6450,0
20231227,151300,183860110,6450,6450,6450,6450,27
20231227,151200,183685960,6450,6450,6450,6450,0
20231227,151100,183685960,6450,6450,6450,6450,33
20231227,151000,183473110,6450,6450,6450,6450,0
20231227,150900,183473110,6450,6450,6450,6450,0
20231227,150800,183473110,6450,6450,6450,6450,1
20231227,150700,183466660,6450,6450,6450,6450,76
20231227,150600,182976460,6460,6460,6460,6460,2
20231227,150500,182963540,6450,6450,6450,6450,24
20231227,150400,182808740,6460,6460,6460,6460,0
20231227,150300,182808740,6460,6460,6460,6460,5
20231227,150200,182776440,6460,6460,6460,6460,0
20231227,150100,182776440,6460,6460,6460,6460,0
20231227,150000,182776440,6460,6450,6460,6450,212
20231227,145900,181409000,6450,6450,6450,6450,1
20231227,145800,181402550,6450,6450,6450,6450,266
20231227,145700,179686850,6450,6450,6450,6450,0
20231227,145600,179686850,6450,6450,6450,6450,0
20231227,145500,179686850,6450,6450,6450,6450,0
20231227,145400,179686850,6450,6450,6450,6450,0
20231227,145300,179686850,6450,6450,6450,6450,0
20231227,145200,179686850,6450,6450,6450,6450,0
20231227,145100,179686850,6450,6450,6450,6450,0
20231227,145000,179686850,6450,6450,6450,6450,0
20231227,144900,179686850,6450,6450,6450,6450,0
20231227,144800,179686850,6450,6450,6450,6450,1
20231227,144700,179680400,6450,6450,6450,6450,0
20231227,144600,179680400,6450,6450,6450,6450,0
20231227,144500,179680400,6450,6450,6450,6450,0
20231227,144400,179680400,6450,6450,6450,6450,0
20231227,144300,179680400,6450,6450,6450,6450,0
20231227,144200,179680400,6450,6450,6450,6450,0
20231227,144100,179680400,6450,6450,6450,6450,0
20231227,144000,179680400,6450,6450,6450,6450,66
20231227,143900,179254700,6440,6440,6440,6440,0
20231227,143800,179254700,6440,6440,6440,6440,0
20231227,143700,179254700,6440,6440,6440,6440,0
20231227,143600,179254700,6440,6440,6440,6440,0
20231227,143500,179254700,6440,6440,6440,6440,0
20231227,143400,179254700,6440,6440,6440,6440,56
20231227,143300,178894060,6440,6440,6440,6440,0
20231227,143200,178894060,6440,6440,6440,6440,51
20231227,143100,178565620,6440,6430,6440,6430,614
20231227,143000,174617490,6440,6440,6440,6440,1
20231227,142900,174611050,6440,6440,6440,6440,0
20231227,142800,174611050,6440,6440,6440,6440,0
20231227,142700,174611050,6440,6440,6440,6440,0
20231227,142600,174611050,6440,6440,6440,6440,0
20231227,142500,174611050,6440,6440,6440,6440,0
20231227,142400,174611050,6440,6440,6440,6440,0
20231227,142300,174611050,6440,6440,6440,6440,0
20231227,142200,174611050,6440,6440,6440,6440,0
20231227,142100,174611050,6440,6440,6440,6440,0
20231227,142000,174611050,6440,6420,6440,6420,2
20231227,141900,174598190,6430,6430,6430,6430,0
20231227,141800,174598190,6430,6430,6430,6430,0
20231227,141700,174598190,6430,6430,6430,6430,3
20231227,141600,174578900,6430,6430,6430,6430,103
20231227,141500,173916610,6430,6430,6430,6430,0
20231227,141400,173916610,6430,6430,6430,6430,200
20231227,141300,172630610,6440,6430,6440,6420,3079
20231227,141200,152861660,6430,6430,6430,6430,0
20231227,141100,152861660,6430,6430,6430,6430,0
20231227,141000,152861660,6430,6430,6430,6430,0
20231227,140900,152861660,6430,6430,6430,6430,4
20231227,140800,152835940,6430,6430,6430,6430,0
20231227,140700,152835940,6430,6430,6430,6430,623
20231227,140600,148830050,6430,6430,6430,6430,177
20231227,140500,147691940,6440,6440,6440,6440,0
20231227,140400,147691940,6440,6450,6450,6440,227
20231227,140300,146228970,6450,6460,6460,6450,358
20231227,140200,143917870,6460,6460,6460,6460,0
20231227,140100,143917870,6460,6460,6460,6460,20
20231227,140000,143788670,6490,6490,6490,6490,0
20231227,135900,143788670,6490,6490,6490,6490,0
20231227,135800,143788670,6490,6490,6490,6490,0
20231227,135700,143788670,6490,6490,6490,6490,0
20231227,135600,143788670,6490,6490,6490,6490,0
20231227,135500,143788670,6490,6490,6490,6490,0
20231227,135400,143788670,6490,6490,6490,6490,0
20231227,135300,143788670,6490,6490,6490,6490,0
20231227,135200,143788670,6490,6490,6490,6490,0
20231227,135100,143788670,6490,6490,6490,6490,0
20231227,135000,143788670,6490,6490,6490,6490,0
20231227,134900,143788670,6490,6490,6490,6490,0
20231227,134800,143788670,6490,6490,6490,6490,0
20231227,134700,143788670,6490,6490,6490,6490,0
20231227,134600,143788670,6490,6490,6490,6490,0
20231227,134500,143788670,6490,6490,6490,6490,0
20231227,134400,143788670,6490,6490,6490,6490,0
20231227,134300,143788670,6490,6470,6490,6470,20
20231227,134200,143658910,6470,6470,6470,6470,0
20231227,134100,143658910,6470,6470,6470,6470,0
20231227,134000,143658910,6470,6450,6470,6450,459
20231227,133900,140694440,6460,6450,6460,6450,789
20231227,133800,135599500,6440,6440,6440,6440,0
20231227,133700,135599500,6440,6440,6440,6440,0
20231227,133600,135599500,6440,6440,6440,6440,0
20231227,133500,135599500,6440,6430,6440,6430,327
20231227,133400,133493640,6430,6460,6460,6430,250
20231227,133300,131882500,6460,6460,6460,6460,0
20231227,133200,131882500,6460,6460,6460,6460,25
20231227,133100,131721000,6450,6450,6450,6450,1
20231227,133000,131714550,6450,6450,6450,6450,0
20231227,132900,131714550,6450,6450,6450,6450,0
20231227,132800,131714550,6450,6450,6450,6450,0
20231227,132700,131714550,6450,6450,6450,6450,0
20231227,132600,131714550,6450,6450,6450,6450,0
20231227,132500,131714550,6450,6450,6450,6450,0
20231227,132400,131714550,6450,6450,6450,6450,0
20231227,132300,131714550,6450,6450,6450,6450,0
20231227,132200,131714550,6450,6450,6450,6450,0
20231227,132100,131714550,6450,6450,6450,6450,0
20231227,132000,131714550,6450,6450,6450,6450,0
20231227,131900,131714550,6450,6450,6450,6450,0
20231227,131800,131714550,6450,6450,6450,6450,353
20231227,131700,129437700,6440,6440,6440,6440,0
20231227,131600,129437700,6440,6440,6440,6440,0
20231227,131500,129437700,6440,6440,6440,6440,31
20231227,131400,129238060,6440,6440,6440,6440,0
20231227,131300,129238060,6440,6440,6440,6440,0
20231227,131200,129238060,6440,6440,6440,6440,0
20231227,131100,129238060,6440,6440,6440,6440,10
20231227,131000,129173660,6440,6440,6440,6440,90
20231227,130900,128594060,6450,6450,6450,6450,0
20231227,130800,128594060,6450,6460,6460,6450,283
20231227,130700,126767600,6460,6460,6460,6460,0
20231227,130600,126767600,6460,6460,6460,6460,0
20231227,130500,126767600,6460,6460,6460,6460,0
20231227,130400,126767600,6460,6460,6460,6460,0
20231227,130300,126767600,6460,6460,6460,6460,84
20231227,130200,126224960,6460,6460,6460,6460,0
20231227,130100,126224960,6460,6460,6460,6460,0
20231227,130000,126224960,6460,6460,6460,6460,0
20231227,125900,126224960,6460,6460,6460,6460,20
20231227,125800,126095760,6460,6460,6460,6460,0
20231227,125700,126095760,6460,6460,6460,6460,0
20231227,125600,126095760,6460,6460,6460,6460,0
20231227,125500,126095760,6460,6460,6460,6460,0
20231227,125400,126095760,6460,6460,6460,6460,0
20231227,125300,126095760,6460,6460,6460,6460,200
20231227,125200,124803760,6470,6470,6470,6470,25
20231227,125100,124642010,6470,6470,6470,6470,0
20231227,125000,124642010,6470,6470,6470,6470,1
20231227,124900,124635540,6470,6470,6470,6470,0
20231227,124800,124635540,6470,6470,6470,6470,315
20231227,124700,122597490,6470,6470,6470,6470,0
20231227,124600,122597490,6470,6470,6470,6470,10
20231227,124500,122532790,6470,6470,6470,6470,0
20231227,124400,122532790,6470,6470,6470,6470,10
20231227,124300,122468090,6470,6470,6470,6470,5
20231227,124200,122435740,6450,6460,6470,6450,105
20231227,124100,121758430,6470,6470,6470,6470,0
20231227,124000,121758430,6470,6470,6470,6470,0
20231227,123900,121758430,6470,6470,6470,6470,0
20231227,123800,121758430,6470,6470,6470,6470,0
20231227,123700,121758430,6470,6470,6470,6470,0
20231227,123600,121758430,6470,6470,6470,6470,0
20231227,123500,121758430,6470,6470,6470,6470,2
20231227,123400,121745490,6470,6470,6470,6470,0
20231227,123300,121745490,6470,6470,6470,6470,0
20231227,123200,121745490,6470,6470,6470,6470,0
20231227,123100,121745490,6470,6470,6470,6470,100
20231227,123000,121098490,6470,6470,6470,6470,0
20231227,122900,121098490,6470,6470,6470,6470,0
20231227,122800,121098490,6470,6470,6470,6470,0
20231227,122700,121098490,6470,6470,6470,6470,0
20231227,122600,121098490,6470,6470,6470,6470,0
20231227,122500,121098490,6470,6470,6470,6470,0
20231227,122400,121098490,6470,6470,6470,6470,0
20231227,122300,121098490,6470,6470,6470,6470,0
20231227,122200,121098490,6470,6470,6470,6470,0
20231227,122100,121098490,6470,6470,6470,6470,20
20231227,122000,120969090,6440,6440,6440,6440,0
20231227,121900,120969090,6440,6440,6440,6440,668
20231227,121800,116667170,6440,6440,6440,6440,0
20231227,121700,116667170,6440,6440,6440,6440,0
20231227,121600,116667170,6440,6440,6440,6440,0
20231227,121500,116667170,6440,6440,6440,6440,197
20231227,121400,115398490,6440,6440,6440,6440,0
20231227,121300,115398490,6440,6440,6440,6440,0
20231227,121200,115398490,6440,6440,6440,6440,0
20231227,121100,115398490,6440,6440,6440,6440,0
20231227,121000,115398490,6440,6440,6440,6440,0
20231227,120900,115398490,6440,6440,6440,6440,0
20231227,120800,115398490,6440,6440,6440,6440,0
20231227,120700,115398490,6440,6440,6440,6440,1
20231227,120600,115392050,6440,6440,6440,6440,0
20231227,120500,115392050,6440,6440,6440,6440,0
20231227,120400,115392050,6440,6440,6440,6440,0
20231227,120300,115392050,6440,6450,6450,6440,300
20231227,120200,113459480,6450,6450,6450,6450,50
20231227,120100,113136980,6440,6460,6460,6440,326
20231227,120000,111035050,6470,6470,6470,6470,0
20231227,115900,111035050,6470,6470,6470,6470,0
20231227,115800,111035050,6470,6470,6470,6470,0
20231227,115700,111035050,6470,6470,6470,6470,0
20231227,115600,111035050,6470,6470,6470,6470,0
20231227,115500,111035050,6470,6470,6470,6470,1
20231227,115400,111028580,6470,6470,6470,6470,19
20231227,115300,110905650,6470,6470,6470,6470,0
20231227,115200,110905650,6470,6470,6470,6470,0
20231227,115100,110905650,6470,6470,6470,6470,0
20231227,115000,110905650,6470,6470,6470,6470,0
20231227,114900,110905650,6470,6470,6470,6470,0
20231227,114800,110905650,6470,6470,6470,6470,20
20231227,114700,110776250,6460,6460,6460,6460,0
20231227,114600,110776250,6460,6460,6460,6460,0
20231227,114500,110776250,6460,6460,6460,6460,0
20231227,114400,110776250,6460,6460,6460,6460,0
20231227,114300,110776250,6460,6460,6460,6460,0
20231227,114200,110776250,6460,6460,6460,6460,0
20231227,114100,110776250,6460,6460,6460,6460,175
20231227,114000,109645750,6470,6470,6470,6470,0
20231227,113900,109645750,6470,6470,6470,6470,2
20231227,113800,109632810,6480,6480,6480,6480,0
20231227,113700,109632810,6480,6480,6480,6480,20
20231227,113600,109503210,6480,6480,6480,6480,0
20231227,113500,109503210,6480,6480,6480,6480,19
20231227,113400,109380090,6510,6510,6510,6510,0
20231227,113300,109380090,6510,6510,6510,6510,0
20231227,113200,109380090,6510,6500,6510,6500,338
20231227,113100,107179720,6500,6500,6500,6500,108
20231227,113000,106477720,6460,6460,6460,6460,0
20231227,112900,106477720,6460,6460,6460,6460,9
20231227,112800,106419580,6460,6460,6460,6460,0
20231227,112700,106419580,6460,6460,6460,6460,0
20231227,112600,106419580,6460,6470,6470,6460,19
20231227,112500,106296790,6490,6490,6490,6490,0
20231227,112400,106296790,6490,6470,6490,6470,2
20231227,112300,106283830,6470,6470,6470,6470,1
20231227,112200,106277360,6470,6470,6470,6470,1
20231227,112100,106270890,6470,6470,6470,6470,0
20231227,112000,106270890,6470,6470,6470,6470,0
20231227,111900,106270890,6470,6480,6480,6470,63
20231227,111800,105862970,6490,6490,6490,6490,0
20231227,111700,105862970,6490,6490,6490,6490,0
20231227,111600,105862970,6490,6490,6490,6480,917
20231227,111500,99917480,6510,6510,6510,6510,0
20231227,111400,99917480,6510,6510,6510,6510,2
20231227,111300,99904460,6490,6490,6490,6490,0
20231227,111200,99904460,6490,6490,6490,6490,0
20231227,111100,99904460,6490,6490,6490,6490,0
20231227,111000,99904460,6490,6490,6490,6490,0
20231227,110900,99904460,6490,6490,6490,6490,0
20231227,110800,99904460,6490,6490,6490,6490,0
20231227,110700,99904460,6490,6490,6490,6490,10
20231227,110600,99839560,6490,6490,6490,6490,1
20231227,110500,99833070,6510,6510,6510,6510,0
20231227,110400,99833070,6510,6510,6510,6510,60
20231227,110300,99442470,6520,6520,6520,6520,0
20231227,110200,99442470,6520,6520,6520,6520,0
20231227,110100,99442470,6520,6520,6520,6520,0
20231227,110000,99442470,6520,6520,6520,6520,0
20231227,105900,99442470,6520,6510,6520,6510,19
20231227,105800,99318600,6530,6530,6530,6530,0
20231227,105700,99318600,6530,6530,6530,6530,0
20231227,105600,99318600,6530,6530,6530,6530,0
20231227,105500,99318600,6530,6510,6530,6510,20
20231227,105400,99188130,6480,6480,6480,6480,0
20231227,105300,99188130,6480,6480,6480,6480,12
20231227,105200,99110370,6500,6500,6500,6500,0
20231227,105100,99110370,6500,6500,6500,6500,0
20231227,105000,99110370,6500,6500,6500,6500,0
20231227,104900,99110370,6500,6500,6500,6500,0
20231227,104800,99110370,6500,6480,6500,6480,204
20231227,104700,97785150,6480,6480,6480,6480,0
20231227,104600,97785150,6480,6480,6480,6480,836
20231227,104500,92367870,6450,6470,6470,6450,324
20231227,104400,90276820,6470,6470,6470,6470,0
20231227,104300,90276820,6470,6470,6470,6470,50
20231227,104200,89953320,6480,6480,6480,6480,0
20231227,104100,89953320,6480,6480,6480,6480,0
20231227,104000,89953320,6480,6470,6480,6470,510
20231227,103900,86648620,6480,6480,6480,6480,0
20231227,103800,86648620,6480,6480,6480,6480,8
20231227,103700,86596780,6450,6450,6450,6450,1
20231227,103600,86590330,6450,6450,6450,6450,0
20231227,103500,86590330,6450,6450,6450,6450,0
20231227,103400,86590330,6450,6450,6450,6450,0
20231227,103300,86590330,6450,6450,6450,6450,0
20231227,103200,86590330,6450,6450,6450,6450,0
20231227,103100,86590330,6450,6450,6450,6450,1
20231227,103000,86583880,6450,6450,6450,6450,0
20231227,102900,86583880,6450,6450,6450,6450,0
20231227,102800,86583880,6450,6450,6450,6450,0
20231227,102700,86583880,6450,6450,6450,6450,0
20231227,102600,86583880,6450,6480,6480,6450,57
20231227,102500,86216090,6500,6500,6500,6500,0
20231227,102400,86216090,6500,6500,6500,6500,0
20231227,102300,86216090,6500,6490,6500,6490,430
20231227,102200,83421210,6500,6500,6500,6500,0
20231227,102100,83421210,6500,6500,6500,6500,78
20231227,102000,82914210,6500,6500,6500,6500,97
20231227,101900,82283710,6510,6490,6510,6490,1600
20231227,101800,71898710,6480,6480,6480,6480,0
20231227,101700,71898710,6480,6470,6480,6470,576
20231227,101600,68168830,6460,6460,6460,6460,56
20231227,101500,67807070,6460,6460,6460,6460,0
20231227,101400,67807070,6460,6460,6460,6460,0
20231227,101300,67807070,6460,6460,6460,6460,0
20231227,101200,67807070,6460,6460,6460,6460,0
20231227,101100,67807070,6460,6460,6460,6460,0
20231227,101000,67807070,6460,6430,6460,6430,28
20231227,100900,67626280,6430,6430,6430,6430,0
20231227,100800,67626280,6430,6430,6430,6430,115
20231227,100700,66886830,6430,6430,6430,6430,0
20231227,100600,66886830,6430,6430,6430,6430,1
20231227,100500,66880400,6430,6430,6430,6430,0
20231227,100400,66880400,6430,6430,6430,6430,0
20231227,100300,66880400,6430,6430,6430,6430,0
20231227,100200,66880400,6430,6430,6430,6430,0
20231227,100100,66880400,6430,6430,6430,6430,110
20231227,100000,66173100,6440,6440,6440,6440,16
20231227,095900,66070060,6440,6440,6440,6440,10
20231227,095800,66005660,6440,6450,6450,6440,111
20231227,095700,65290800,6440,6440,6440,6440,0
20231227,095600,65290800,6440,6440,6440,6440,0
20231227,095500,65290800,6440,6440,6440,6440,0
20231227,095400,65290800,6440,6440,6440,6440,1
20231227,095300,65284360,6420,6420,6420,6420,41
20231227,095200,65021140,6420,6440,6440,6420,64
20231227,095100,64609140,6440,6410,6440,6400,358
20231227,095000,62314010,6420,6440,6440,6420,266
20231227,094900,60605530,6440,6440,6440,6440,0
20231227,094800,60605530,6440,6440,6440,6440,62
20231227,094700,60206250,6440,6440,6440,6440,2
20231227,094600,60193370,6440,6440,6440,6440,0
20231227,094500,60193370,6440,6440,6440,6440,0
20231227,094400,60193370,6440,6440,6440,6440,2
20231227,094300,60180490,6440,6440,6440,6430,48
20231227,094200,59871750,6470,6470,6470,6470,0
20231227,094100,59871750,6470,6470,6470,6470,16
20231227,094000,59768230,6470,6470,6470,6470,0
20231227,093900,59768230,6470,6470,6470,6470,1
20231227,093800,59761760,6430,6430,6430,6430,150
20231227,093700,58797260,6440,6440,6440,6440,537
20231227,093600,55338980,6430,6430,6430,6430,203
20231227,093500,54033690,6440,6450,6450,6440,456
20231227,093400,51096050,6450,6450,6450,6450,114
20231227,093300,50360750,6480,6480,6480,6480,1
20231227,093200,50354270,6480,6480,6480,6480,0
20231227,093100,50354270,6480,6480,6480,6480,0
20231227,093000,50354270,6480,6480,6480,6480,110
20231227,092900,49641470,6450,6460,6460,6450,5
20231227,092800,49609210,6460,6460,6460,6460,50
20231227,092700,49286210,6440,6440,6440,6440,118
20231227,092600,48526290,6480,6480,6480,6480,90
20231227,092500,47943090,6480,6480,6480,6480,20
20231227,092400,47813490,6440,6440,6440,6440,0
20231227,092300,47813490,6440,6440,6440,6440,0
20231227,092200,47813490,6440,6460,6460,6440,302
20231227,092100,45863570,6460,6460,6460,6460,1448
20231227,092000,36509490,6460,6470,6470,6440,603
20231227,091900,32621730,6470,6470,6470,6470,23
20231227,091800,32472920,6480,6480,6480,6480,0
20231227,091700,32472920,6480,6480,6480,6480,0
20231227,091600,32472920,6480,6490,6490,6480,32
20231227,091500,32265360,6490,6490,6490,6490,2
20231227,091400,32252380,6510,6510,6510,6510,41
20231227,091300,31985470,6510,6500,6510,6500,421
20231227,091200,29248950,6530,6530,6530,6530,0
20231227,091100,29248950,6530,6530,6530,6530,502
20231227,091000,25970890,6530,6530,6530,6510,49
20231227,090900,25650960,6530,6530,6530,6530,75
20231227,090800,25161210,6530,6530,6530,6530,4
20231227,090700,25135090,6520,6520,6520,6520,0
20231227,090600,25135090,6520,6600,6600,6520,34
20231227,090500,24912690,6610,6610,6610,6610,306
20231227,090400,22890030,6610,6480,6620,6470,1853
20231227,090300,10839950,6470,6470,6470,6470,1
20231227,090200,10833480,6480,6480,6480,6480,25
20231227,090100,10671480,6470,6370,6470,6370,227
20231227,090000,9220760,6310,6320,6320,6310,1459