stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,204400,173035440,6550,6550,6550,6550,948
20231228,204300,173035440,6550,6550,6550,6550,0
20231228,204200,173035440,6550,6550,6550,6550,0
20231228,204100,173035440,6550,6550,6550,6550,0
20231228,204000,173035440,6550,6550,6550,6550,0
20231228,203900,173035440,6550,6550,6550,6550,0
20231228,203800,173035440,6550,6550,6550,6550,0
20231228,203700,173035440,6550,6550,6550,6550,0
20231228,203600,173035440,6550,6550,6550,6550,0
20231228,203500,173035440,6550,6550,6550,6550,0
20231228,203400,173035440,6550,6550,6550,6550,0
20231228,203300,173035440,6550,6550,6550,6550,0
20231228,203200,173035440,6550,6550,6550,6550,0
20231228,203100,173035440,6550,6550,6550,6550,0
20231228,203000,173035440,6550,6550,6550,6550,0
20231228,202900,173035440,6550,6550,6550,6550,0
20231228,202800,173035440,6550,6550,6550,6550,0
20231228,202700,173035440,6550,6550,6550,6550,0
20231228,202600,173035440,6550,6550,6550,6550,0
20231228,202500,173035440,6550,6550,6550,6550,0
20231228,202400,173035440,6550,6550,6550,6550,0
20231228,202300,173035440,6550,6550,6550,6550,0
20231228,202200,173035440,6550,6550,6550,6550,0
20231228,202100,173035440,6550,6550,6550,6550,0
20231228,202000,173035440,6550,6550,6550,6550,0
20231228,201900,173035440,6550,6550,6550,6550,0
20231228,201800,173035440,6550,6550,6550,6550,0
20231228,201700,173035440,6550,6550,6550,6550,0
20231228,201600,173035440,6550,6550,6550,6550,0
20231228,201500,173035440,6550,6550,6550,6550,0
20231228,201400,173035440,6550,6550,6550,6550,948
20231228,201300,173035440,6550,6550,6550,6550,0
20231228,201200,173035440,6550,6550,6550,6550,0
20231228,201100,173035440,6550,6550,6550,6550,0
20231228,201000,173035440,6550,6550,6550,6550,0
20231228,200900,173035440,6550,6550,6550,6550,0
20231228,200800,173035440,6550,6550,6550,6550,0
20231228,200700,173035440,6550,6550,6550,6550,0
20231228,200600,173035440,6550,6550,6550,6550,0
20231228,200500,173035440,6550,6550,6550,6550,0
20231228,200400,173035440,6550,6550,6550,6550,0
20231228,200300,173035440,6550,6550,6550,6550,0
20231228,200200,173035440,6550,6550,6550,6550,0
20231228,200100,173035440,6550,6550,6550,6550,0
20231228,200000,173035440,6550,6550,6550,6550,0
20231228,195900,173035440,6550,6550,6550,6550,0
20231228,195800,173035440,6550,6550,6550,6550,0
20231228,195700,173035440,6550,6550,6550,6550,0
20231228,195600,173035440,6550,6550,6550,6550,0
20231228,195500,173035440,6550,6550,6550,6550,0
20231228,195400,173035440,6550,6550,6550,6550,0
20231228,195300,173035440,6550,6550,6550,6550,0
20231228,195200,173035440,6550,6550,6550,6550,0
20231228,195100,173035440,6550,6550,6550,6550,0
20231228,195000,173035440,6550,6550,6550,6550,0
20231228,194900,173035440,6550,6550,6550,6550,0
20231228,194800,173035440,6550,6550,6550,6550,0
20231228,194700,173035440,6550,6550,6550,6550,0
20231228,194600,173035440,6550,6550,6550,6550,0
20231228,194500,173035440,6550,6550,6550,6550,0
20231228,194400,173035440,6550,6550,6550,6550,948
20231228,194300,173035440,6550,6550,6550,6550,0
20231228,194200,173035440,6550,6550,6550,6550,0
20231228,194100,173035440,6550,6550,6550,6550,0
20231228,194000,173035440,6550,6550,6550,6550,0
20231228,193900,173035440,6550,6550,6550,6550,0
20231228,193800,173035440,6550,6550,6550,6550,0
20231228,193700,173035440,6550,6550,6550,6550,0
20231228,193600,173035440,6550,6550,6550,6550,0
20231228,193500,173035440,6550,6550,6550,6550,0
20231228,193400,173035440,6550,6550,6550,6550,0
20231228,193300,173035440,6550,6550,6550,6550,0
20231228,193200,173035440,6550,6550,6550,6550,0
20231228,193100,173035440,6550,6550,6550,6550,0
20231228,193000,173035440,6550,6550,6550,6550,0
20231228,192900,173035440,6550,6550,6550,6550,0
20231228,192800,173035440,6550,6550,6550,6550,0
20231228,192700,173035440,6550,6550,6550,6550,0
20231228,192600,173035440,6550,6550,6550,6550,0
20231228,192500,173035440,6550,6550,6550,6550,0
20231228,192400,173035440,6550,6550,6550,6550,0
20231228,192300,173035440,6550,6550,6550,6550,0
20231228,192200,173035440,6550,6550,6550,6550,0
20231228,192100,173035440,6550,6550,6550,6550,0
20231228,192000,173035440,6550,6550,6550,6550,0
20231228,191900,173035440,6550,6550,6550,6550,0
20231228,191800,173035440,6550,6550,6550,6550,0
20231228,191700,173035440,6550,6550,6550,6550,0
20231228,191600,173035440,6550,6550,6550,6550,0
20231228,191500,173035440,6550,6550,6550,6550,0
20231228,191400,173035440,6550,6550,6550,6550,948
20231228,191300,173035440,6550,6550,6550,6550,0
20231228,191200,173035440,6550,6550,6550,6550,0
20231228,191100,173035440,6550,6550,6550,6550,0
20231228,191000,173035440,6550,6550,6550,6550,0
20231228,190900,173035440,6550,6550,6550,6550,0
20231228,190800,173035440,6550,6550,6550,6550,0
20231228,190700,173035440,6550,6550,6550,6550,0
20231228,190600,173035440,6550,6550,6550,6550,0
20231228,190500,173035440,6550,6550,6550,6550,0
20231228,190400,173035440,6550,6550,6550,6550,0
20231228,190300,173035440,6550,6550,6550,6550,0
20231228,190200,173035440,6550,6550,6550,6550,0
20231228,190100,173035440,6550,6550,6550,6550,0
20231228,190000,173035440,6550,6550,6550,6550,0
20231228,185900,173035440,6550,6550,6550,6550,0
20231228,185800,173035440,6550,6550,6550,6550,0
20231228,185700,173035440,6550,6550,6550,6550,0
20231228,185600,173035440,6550,6550,6550,6550,0
20231228,185500,173035440,6550,6550,6550,6550,0
20231228,185400,173035440,6550,6550,6550,6550,0
20231228,185300,173035440,6550,6550,6550,6550,0
20231228,185200,173035440,6550,6550,6550,6550,0
20231228,185100,173035440,6550,6550,6550,6550,0
20231228,185000,173035440,6550,6550,6550,6550,0
20231228,184900,173035440,6550,6550,6550,6550,0
20231228,184800,173035440,6550,6550,6550,6550,0
20231228,184700,173035440,6550,6550,6550,6550,0
20231228,184600,173035440,6550,6550,6550,6550,0
20231228,184500,173035440,6550,6550,6550,6550,0
20231228,184400,173035440,6550,6550,6550,6550,948
20231228,184300,173035440,6550,6550,6550,6550,0
20231228,184200,173035440,6550,6550,6550,6550,0
20231228,184100,173035440,6550,6550,6550,6550,0
20231228,184000,173035440,6550,6550,6550,6550,0
20231228,183900,173035440,6550,6550,6550,6550,0
20231228,183800,173035440,6550,6550,6550,6550,0
20231228,183700,173035440,6550,6550,6550,6550,0
20231228,183600,173035440,6550,6550,6550,6550,0
20231228,183500,173035440,6550,6550,6550,6550,0
20231228,183400,173035440,6550,6550,6550,6550,0
20231228,183300,173035440,6550,6550,6550,6550,0
20231228,183200,173035440,6550,6550,6550,6550,0
20231228,183100,173035440,6550,6550,6550,6550,0
20231228,183000,173035440,6550,6550,6550,6550,0
20231228,182900,173035440,6550,6550,6550,6550,0
20231228,182800,173035440,6550,6550,6550,6550,0
20231228,182700,173035440,6550,6550,6550,6550,0
20231228,182600,173035440,6550,6550,6550,6550,0
20231228,182500,173035440,6550,6550,6550,6550,0
20231228,182400,173035440,6550,6550,6550,6550,0
20231228,182300,173035440,6550,6550,6550,6550,0
20231228,182200,173035440,6550,6550,6550,6550,0
20231228,182100,173035440,6550,6550,6550,6550,0
20231228,182000,173035440,6550,6550,6550,6550,0
20231228,181900,173035440,6550,6550,6550,6550,0
20231228,181800,173035440,6550,6550,6550,6550,0
20231228,181700,173035440,6550,6550,6550,6550,0
20231228,181600,173035440,6550,6550,6550,6550,0
20231228,181500,173035440,6550,6550,6550,6550,0
20231228,181400,173035440,6550,6550,6550,6550,948
20231228,181300,173035440,6550,6550,6550,6550,0
20231228,181200,173035440,6550,6550,6550,6550,0
20231228,181100,173035440,6550,6550,6550,6550,0
20231228,181000,173035440,6550,6550,6550,6550,0
20231228,180900,173035440,6550,6550,6550,6550,0
20231228,180800,173035440,6550,6550,6550,6550,0
20231228,180700,173035440,6550,6550,6550,6550,0
20231228,180600,173035440,6550,6550,6550,6550,0
20231228,180500,173035440,6550,6550,6550,6550,0
20231228,180400,173035440,6550,6550,6550,6550,0
20231228,180300,173035440,6550,6550,6550,6550,0
20231228,180200,173035440,6550,6550,6550,6550,0
20231228,180100,173035440,6550,6550,6550,6550,0
20231228,180000,173035440,6550,6550,6550,6550,0
20231228,175900,173035440,6550,6550,6550,6550,0
20231228,175800,173035440,6550,6550,6550,6550,0
20231228,175700,173035440,6550,6550,6550,6550,0
20231228,175600,173035440,6550,6550,6550,6550,0
20231228,175500,173035440,6550,6550,6550,6550,0
20231228,175400,173035440,6550,6550,6550,6550,0
20231228,175300,173035440,6550,6550,6550,6550,0
20231228,175200,173035440,6550,6550,6550,6550,0
20231228,175100,173035440,6550,6550,6550,6550,0
20231228,175000,173035440,6550,6550,6550,6550,0
20231228,174900,173035440,6550,6550,6550,6550,0
20231228,174800,173035440,6550,6550,6550,6550,0
20231228,174700,173035440,6550,6550,6550,6550,0
20231228,174600,173035440,6550,6550,6550,6550,0
20231228,174500,173035440,6550,6550,6550,6550,0
20231228,174400,173035440,6550,6550,6550,6550,948
20231228,174300,173035440,6550,6550,6550,6550,0
20231228,174200,173035440,6550,6550,6550,6550,0
20231228,174100,173035440,6550,6550,6550,6550,0
20231228,174000,173035440,6550,6550,6550,6550,0
20231228,173900,173035440,6550,6550,6550,6550,0
20231228,173800,173035440,6550,6550,6550,6550,0
20231228,173700,173035440,6550,6550,6550,6550,0
20231228,173600,173035440,6550,6550,6550,6550,0
20231228,173500,173035440,6550,6550,6550,6550,0
20231228,173400,173035440,6550,6550,6550,6550,0
20231228,173300,173035440,6550,6550,6550,6550,0
20231228,173200,173035440,6550,6550,6550,6550,0
20231228,173100,173035440,6550,6550,6550,6550,0
20231228,173000,173035440,6550,6550,6550,6550,0
20231228,172900,173035440,6550,6550,6550,6550,0
20231228,172800,173035440,6550,6550,6550,6550,0
20231228,172700,173035440,6550,6550,6550,6550,0
20231228,172600,173035440,6550,6550,6550,6550,0
20231228,172500,173035440,6550,6550,6550,6550,0
20231228,172400,173035440,6550,6550,6550,6550,0
20231228,172300,173035440,6550,6550,6550,6550,0
20231228,172200,173035440,6550,6550,6550,6550,0
20231228,172100,173035440,6550,6550,6550,6550,0
20231228,172000,173035440,6550,6550,6550,6550,0
20231228,171900,173035440,6550,6550,6550,6550,0
20231228,171800,173035440,6550,6550,6550,6550,0
20231228,171700,173035440,6550,6550,6550,6550,0
20231228,171600,173035440,6550,6550,6550,6550,0
20231228,171500,173035440,6550,6550,6550,6550,0
20231228,171400,173035440,6550,6550,6550,6550,948
20231228,171300,173035440,6550,6550,6550,6550,0
20231228,171200,173035440,6550,6550,6550,6550,0
20231228,171100,173035440,6550,6550,6550,6550,0
20231228,171000,173035440,6550,6550,6550,6550,0
20231228,170900,173035440,6550,6550,6550,6550,0
20231228,170800,173035440,6550,6550,6550,6550,0
20231228,170700,173035440,6550,6550,6550,6550,0
20231228,170600,173035440,6550,6550,6550,6550,0
20231228,170500,173035440,6550,6550,6550,6550,0
20231228,170400,173035440,6550,6550,6550,6550,0
20231228,170300,173035440,6550,6550,6550,6550,0
20231228,170200,173035440,6550,6550,6550,6550,0
20231228,170100,173035440,6550,6550,6550,6550,0
20231228,170000,173035440,6550,6550,6550,6550,0
20231228,165900,173035440,6550,6550,6550,6550,0
20231228,165800,173035440,6550,6550,6550,6550,0
20231228,165700,173035440,6550,6550,6550,6550,0
20231228,165600,173035440,6550,6550,6550,6550,0
20231228,165500,173035440,6550,6550,6550,6550,0
20231228,165400,173035440,6550,6550,6550,6550,0
20231228,165300,173035440,6550,6550,6550,6550,0
20231228,165200,173035440,6550,6550,6550,6550,0
20231228,165100,173035440,6550,6550,6550,6550,0
20231228,165000,173035440,6550,6550,6550,6550,0
20231228,164900,173035440,6550,6550,6550,6550,0
20231228,164800,173035440,6550,6550,6550,6550,0
20231228,164700,173035440,6550,6550,6550,6550,0
20231228,164600,173035440,6550,6550,6550,6550,0
20231228,164500,173035440,6550,6550,6550,6550,0
20231228,164400,173035440,6550,6550,6550,6550,948
20231228,164300,173035440,6550,6550,6550,6550,0
20231228,164200,173035440,6550,6550,6550,6550,0
20231228,164100,173035440,6550,6550,6550,6550,0
20231228,164000,173035440,6550,6550,6550,6550,0
20231228,163900,173035440,6550,6550,6550,6550,0
20231228,163800,173035440,6550,6550,6550,6550,0
20231228,163700,173035440,6550,6550,6550,6550,0
20231228,163600,173035440,6550,6550,6550,6550,0
20231228,163500,173035440,6550,6550,6550,6550,0
20231228,163400,173035440,6550,6550,6550,6550,0
20231228,163300,173035440,6550,6550,6550,6550,0
20231228,163200,173035440,6550,6550,6550,6550,0
20231228,163100,173035440,6550,6550,6550,6550,0
20231228,163000,173035440,6550,6550,6550,6550,0
20231228,162900,173035440,6550,6550,6550,6550,0
20231228,162800,173035440,6550,6550,6550,6550,0
20231228,162700,173035440,6550,6550,6550,6550,0
20231228,162600,173035440,6550,6550,6550,6550,0
20231228,162500,173035440,6550,6550,6550,6550,0
20231228,162400,173035440,6550,6550,6550,6550,0
20231228,162300,173035440,6550,6550,6550,6550,0
20231228,162200,173035440,6550,6550,6550,6550,0
20231228,162100,173035440,6550,6550,6550,6550,0
20231228,162000,173035440,6550,6550,6550,6550,0
20231228,161900,173035440,6550,6550,6550,6550,0
20231228,161800,173035440,6550,6550,6550,6550,0
20231228,161700,173035440,6550,6550,6550,6550,0
20231228,161600,173035440,6550,6550,6550,6550,0
20231228,161500,173035440,6550,6550,6550,6550,0
20231228,161400,173035440,6550,6550,6550,6550,948
20231228,161300,173035440,6550,6550,6550,6550,0
20231228,161200,173035440,6550,6550,6550,6550,0
20231228,161100,173035440,6550,6550,6550,6550,0
20231228,161000,173035440,6550,6550,6550,6550,0
20231228,160900,173035440,6550,6550,6550,6550,0
20231228,160800,173035440,6550,6550,6550,6550,0
20231228,160700,173035440,6550,6550,6550,6550,0
20231228,160600,173035440,6550,6550,6550,6550,0
20231228,160500,173035440,6550,6550,6550,6550,0
20231228,160400,173035440,6550,6550,6550,6550,0
20231228,160300,173035440,6550,6550,6550,6550,0
20231228,160200,173035440,6550,6550,6550,6550,0
20231228,160100,173035440,6550,6550,6550,6550,0
20231228,160000,173035440,6550,6550,6550,6550,0
20231228,155900,173035440,6550,6550,6550,6550,0
20231228,155800,173035440,6550,6550,6550,6550,0
20231228,155700,173035440,6550,6550,6550,6550,0
20231228,155600,173035440,6550,6550,6550,6550,0
20231228,155500,173035440,6550,6550,6550,6550,0
20231228,155400,173035440,6550,6550,6550,6550,0
20231228,155300,173035440,6550,6550,6550,6550,0
20231228,155200,173035440,6550,6550,6550,6550,0
20231228,155100,173035440,6550,6550,6550,6550,0
20231228,155000,173035440,6550,6550,6550,6550,0
20231228,154900,173035440,6550,6550,6550,6550,0
20231228,154800,173035440,6550,6550,6550,6550,0
20231228,154700,173035440,6550,6550,6550,6550,0
20231228,154600,173035440,6550,6550,6550,6550,0
20231228,154500,173035440,6550,6550,6550,6550,0
20231228,154400,173035440,6550,6550,6550,6550,948
20231228,154300,173035440,6550,6550,6550,6550,0
20231228,154200,173035440,6550,6550,6550,6550,0
20231228,154100,173035440,6550,6550,6550,6550,0
20231228,154000,173035440,6550,6550,6550,6550,0
20231228,153900,173035440,6550,6550,6550,6550,0
20231228,153800,173035440,6550,6550,6550,6550,0
20231228,153700,173035440,6550,6550,6550,6550,0
20231228,153600,173035440,6550,6550,6550,6550,0
20231228,153500,173035440,6550,6550,6550,6550,0
20231228,153400,173035440,6550,6550,6550,6550,0
20231228,153300,173035440,6550,6550,6550,6550,0
20231228,153200,173035440,6550,6550,6550,6550,0
20231228,153100,173035440,6550,6550,6550,6550,0
20231228,153000,173035440,6550,6550,6550,6550,948
20231228,152900,166826040,6550,6550,6550,6550,0
20231228,152800,166826040,6550,6550,6550,6550,0
20231228,152700,166826040,6550,6550,6550,6550,0
20231228,152600,166826040,6550,6550,6550,6550,0
20231228,152500,166826040,6550,6550,6550,6550,0
20231228,152400,166826040,6550,6550,6550,6550,0
20231228,152300,166826040,6550,6550,6550,6550,0
20231228,152200,166826040,6550,6550,6550,6550,0
20231228,152100,166826040,6550,6550,6550,6550,0
20231228,152000,166826040,6550,6550,6550,6550,0
20231228,151900,166826040,6550,6530,6550,6530,362
20231228,151800,164462140,6530,6530,6550,6530,92
20231228,151700,163860380,6540,6550,6550,6540,725
20231228,151600,159117330,6560,6560,6560,6560,0
20231228,151500,159117330,6560,6560,6560,6560,0
20231228,151400,159117330,6560,6560,6560,6560,0
20231228,151300,159117330,6560,6560,6560,6560,1
20231228,151200,159110770,6560,6560,6560,6560,54
20231228,151100,158756530,6540,6540,6540,6540,0
20231228,151000,158756530,6540,6540,6540,6540,16
20231228,150900,158651890,6560,6560,6560,6560,0
20231228,150800,158651890,6560,6560,6560,6560,0
20231228,150700,158651890,6560,6560,6560,6560,0
20231228,150600,158651890,6560,6560,6560,6560,0
20231228,150500,158651890,6560,6560,6560,6560,0
20231228,150400,158651890,6560,6560,6560,6560,0
20231228,150300,158651890,6560,6550,6560,6540,36
20231228,150200,158416130,6550,6550,6550,6550,0
20231228,150100,158416130,6550,6550,6550,6550,0
20231228,150000,158416130,6550,6550,6550,6550,0
20231228,145900,158416130,6550,6550,6550,6550,0
20231228,145800,158416130,6550,6550,6550,6550,500
20231228,145700,155141130,6550,6540,6550,6540,269
20231228,145600,153379870,6550,6540,6550,6540,1933
20231228,145500,140733050,6540,6540,6540,6540,0
20231228,145400,140733050,6540,6540,6540,6540,7
20231228,145300,140687270,6540,6540,6540,6540,0
20231228,145200,140687270,6540,6540,6540,6540,0
20231228,145100,140687270,6540,6540,6540,6540,0
20231228,145000,140687270,6540,6540,6540,6540,0
20231228,144900,140687270,6540,6540,6540,6540,258
20231228,144800,138999950,6530,6530,6530,6530,6
20231228,144700,138960770,6530,6530,6530,6530,0
20231228,144600,138960770,6530,6530,6530,6530,0
20231228,144500,138960770,6530,6530,6530,6530,0
20231228,144400,138960770,6530,6530,6530,6530,0
20231228,144300,138960770,6530,6530,6530,6530,0
20231228,144200,138960770,6530,6530,6530,6530,0
20231228,144100,138960770,6530,6530,6530,6530,156
20231228,144000,137942090,6540,6540,6540,6540,0
20231228,143900,137942090,6540,6540,6540,6540,1
20231228,143800,137935550,6500,6500,6500,6500,0
20231228,143700,137935550,6500,6500,6500,6500,0
20231228,143600,137935550,6500,6500,6500,6500,10
20231228,143500,137870550,6500,6500,6500,6500,0
20231228,143400,137870550,6500,6500,6500,6500,0
20231228,143300,137870550,6500,6500,6500,6500,0
20231228,143200,137870550,6500,6500,6500,6500,0
20231228,143100,137870550,6500,6520,6520,6500,1000
20231228,143000,131367130,6530,6530,6530,6530,100
20231228,142900,130714130,6530,6530,6530,6530,0
20231228,142800,130714130,6530,6530,6530,6530,0
20231228,142700,130714130,6530,6530,6530,6530,0
20231228,142600,130714130,6530,6530,6530,6530,0
20231228,142500,130714130,6530,6530,6530,6530,100
20231228,142400,130061130,6540,6540,6540,6540,0
20231228,142300,130061130,6540,6540,6540,6540,0
20231228,142200,130061130,6540,6540,6540,6540,2
20231228,142100,130048050,6540,6540,6540,6540,0
20231228,142000,130048050,6540,6540,6540,6540,8
20231228,141900,129995730,6530,6530,6530,6530,2
20231228,141800,129982670,6530,6530,6530,6530,0
20231228,141700,129982670,6530,6530,6530,6530,193
20231228,141600,128722380,6540,6540,6540,6540,49
20231228,141500,128401920,6540,6540,6540,6540,4
20231228,141400,128375760,6530,6530,6530,6530,0
20231228,141300,128375760,6530,6530,6530,6530,100
20231228,141200,127722760,6530,6530,6530,6530,0
20231228,141100,127722760,6530,6530,6530,6530,0
20231228,141000,127722760,6530,6530,6530,6530,0
20231228,140900,127722760,6530,6550,6550,6530,121
20231228,140800,126932300,6550,6550,6550,6550,0
20231228,140700,126932300,6550,6550,6550,6550,0
20231228,140600,126932300,6550,6550,6550,6550,1
20231228,140500,126925750,6530,6530,6530,6530,0
20231228,140400,126925750,6530,6530,6530,6530,20
20231228,140300,126795150,6540,6540,6540,6540,0
20231228,140200,126795150,6540,6540,6540,6540,0
20231228,140100,126795150,6540,6530,6540,6500,3199
20231228,140000,105885270,6500,6500,6500,6500,0
20231228,135900,105885270,6500,6500,6500,6500,0
20231228,135800,105885270,6500,6500,6500,6500,0
20231228,135700,105885270,6500,6500,6500,6500,0
20231228,135600,105885270,6500,6500,6500,6500,0
20231228,135500,105885270,6500,6500,6500,6500,0
20231228,135400,105885270,6500,6500,6500,6500,0
20231228,135300,105885270,6500,6500,6500,6500,0
20231228,135200,105885270,6500,6500,6500,6500,1
20231228,135100,105878770,6530,6530,6530,6530,100
20231228,135000,105225770,6500,6500,6500,6500,0
20231228,134900,105225770,6500,6500,6500,6500,0
20231228,134800,105225770,6500,6500,6500,6500,0
20231228,134700,105225770,6500,6500,6500,6500,50
20231228,134600,104900770,6500,6500,6500,6500,0
20231228,134500,104900770,6500,6500,6500,6500,0
20231228,134400,104900770,6500,6500,6500,6500,1
20231228,134300,104894270,6500,6500,6500,6500,0
20231228,134200,104894270,6500,6500,6500,6500,1
20231228,134100,104887770,6500,6520,6520,6500,1500
20231228,134000,95126930,6530,6530,6530,6530,100
20231228,133900,94473930,6530,6530,6530,6530,0
20231228,133800,94473930,6530,6530,6530,6530,2
20231228,133700,94460870,6530,6530,6530,6530,0
20231228,133600,94460870,6530,6530,6530,6530,0
20231228,133500,94460870,6530,6530,6530,6530,0
20231228,133400,94460870,6530,6530,6530,6530,1
20231228,133300,94454340,6520,6520,6520,6520,13
20231228,133200,94369580,6530,6530,6530,6530,0
20231228,133100,94369580,6530,6530,6530,6530,0
20231228,133000,94369580,6530,6530,6530,6530,0
20231228,132900,94369580,6530,6530,6530,6530,100
20231228,132800,93716580,6530,6530,6530,6530,0
20231228,132700,93716580,6530,6530,6530,6530,1
20231228,132600,93710050,6530,6530,6530,6530,0
20231228,132500,93710050,6530,6530,6530,6530,15
20231228,132400,93612100,6520,6530,6530,6520,273
20231228,132300,91832030,6540,6540,6540,6540,26
20231228,132200,91661990,6540,6540,6540,6540,0
20231228,132100,91661990,6540,6540,6540,6540,0
20231228,132000,91661990,6540,6540,6540,6540,0
20231228,131900,91661990,6540,6540,6540,6540,1
20231228,131800,91655450,6520,6520,6520,6520,0
20231228,131700,91655450,6520,6520,6520,6520,0
20231228,131600,91655450,6520,6520,6520,6520,0
20231228,131500,91655450,6520,6530,6530,6520,85
20231228,131400,91101240,6540,6540,6540,6540,13
20231228,131300,91016220,6540,6540,6540,6540,0
20231228,131200,91016220,6540,6540,6540,6540,0
20231228,131100,91016220,6540,6540,6540,6540,0
20231228,131000,91016220,6540,6540,6540,6540,2
20231228,130900,91003140,6540,6540,6540,6540,0
20231228,130800,91003140,6540,6540,6540,6540,2
20231228,130700,90990060,6540,6540,6540,6540,0
20231228,130600,90990060,6540,6540,6540,6540,0
20231228,130500,90990060,6540,6530,6540,6530,128
20231228,130400,90153760,6530,6530,6530,6530,0
20231228,130300,90153760,6530,6530,6530,6530,0
20231228,130200,90153760,6530,6530,6530,6530,0
20231228,130100,90153760,6530,6530,6530,6530,0
20231228,130000,90153760,6530,6530,6530,6530,0
20231228,125900,90153760,6530,6530,6530,6530,0
20231228,125800,90153760,6530,6530,6530,6530,0
20231228,125700,90153760,6530,6530,6530,6530,0
20231228,125600,90153760,6530,6530,6530,6530,31
20231228,125500,89951330,6530,6530,6530,6530,117
20231228,125400,89187320,6520,6520,6520,6520,19
20231228,125300,89063440,6520,6520,6520,6520,1
20231228,125200,89056920,6530,6530,6530,6530,0
20231228,125100,89056920,6530,6530,6530,6530,1
20231228,125000,89050390,6530,6530,6530,6530,0
20231228,124900,89050390,6530,6530,6530,6530,0
20231228,124800,89050390,6530,6530,6530,6530,0
20231228,124700,89050390,6530,6530,6530,6530,0
20231228,124600,89050390,6530,6530,6530,6530,0
20231228,124500,89050390,6530,6530,6530,6530,54
20231228,124400,88697770,6510,6510,6510,6510,0
20231228,124300,88697770,6510,6510,6510,6510,265
20231228,124200,86972620,6520,6520,6520,6520,0
20231228,124100,86972620,6520,6520,6520,6520,0
20231228,124000,86972620,6520,6520,6520,6520,0
20231228,123900,86972620,6520,6520,6520,6520,0
20231228,123800,86972620,6520,6520,6520,6520,150
20231228,123700,85994620,6510,6510,6510,6510,0
20231228,123600,85994620,6510,6500,6510,6500,10
20231228,123500,85929580,6500,6500,6500,6500,0
20231228,123400,85929580,6500,6500,6500,6500,0
20231228,123300,85929580,6500,6510,6510,6500,155
20231228,123200,84922060,6530,6530,6530,6530,0
20231228,123100,84922060,6530,6530,6530,6530,63
20231228,123000,84510670,6530,6530,6530,6530,25
20231228,122900,84347420,6530,6510,6530,6510,169
20231228,122800,83245730,6510,6510,6510,6510,58
20231228,122700,82868150,6510,6510,6510,6510,80
20231228,122600,82347350,6510,6510,6510,6510,0
20231228,122500,82347350,6510,6510,6510,6510,264
20231228,122400,80628710,6500,6500,6500,6500,75
20231228,122300,80141210,6510,6510,6510,6510,0
20231228,122200,80141210,6510,6510,6510,6510,0
20231228,122100,80141210,6510,6510,6510,6510,200
20231228,122000,78839210,6520,6520,6520,6520,0
20231228,121900,78839210,6520,6510,6520,6510,202
20231228,121800,77524170,6510,6510,6510,6510,76
20231228,121700,77029410,6510,6510,6510,6510,0
20231228,121600,77029410,6510,6510,6510,6510,0
20231228,121500,77029410,6510,6510,6510,6510,88
20231228,121400,76456530,6510,6510,6510,6510,0
20231228,121300,76456530,6510,6510,6510,6510,0
20231228,121200,76456530,6510,6510,6510,6510,1
20231228,121100,76450020,6520,6520,6520,6520,0
20231228,121000,76450020,6520,6520,6520,6520,8
20231228,120900,76397860,6510,6510,6510,6510,0
20231228,120800,76397860,6510,6510,6510,6510,0
20231228,120700,76397860,6510,6510,6510,6510,77
20231228,120600,75896590,6500,6500,6500,6500,18
20231228,120500,75779590,6500,6500,6500,6500,36
20231228,120400,75545590,6500,6500,6500,6500,50
20231228,120300,75220590,6500,6500,6500,6500,0
20231228,120200,75220590,6500,6500,6500,6500,0
20231228,120100,75220590,6500,6500,6500,6500,0
20231228,120000,75220590,6500,6500,6500,6500,0
20231228,115900,75220590,6500,6500,6500,6500,0
20231228,115800,75220590,6500,6500,6500,6500,200
20231228,115700,73920590,6500,6500,6500,6500,0
20231228,115600,73920590,6500,6500,6500,6500,0
20231228,115500,73920590,6500,6500,6500,6500,0
20231228,115400,73920590,6500,6500,6500,6500,0
20231228,115300,73920590,6500,6500,6500,6500,0
20231228,115200,73920590,6500,6500,6500,6500,0
20231228,115100,73920590,6500,6500,6500,6500,0
20231228,115000,73920590,6500,6500,6500,6500,40
20231228,114900,73660590,6500,6500,6500,6500,10
20231228,114800,73595590,6500,6500,6500,6500,0
20231228,114700,73595590,6500,6500,6500,6500,0
20231228,114600,73595590,6500,6500,6500,6500,0
20231228,114500,73595590,6500,6500,6500,6500,0
20231228,114400,73595590,6500,6500,6500,6500,100
20231228,114300,72945590,6500,6500,6500,6500,0
20231228,114200,72945590,6500,6500,6500,6500,0
20231228,114100,72945590,6500,6500,6500,6500,0
20231228,114000,72945590,6500,6500,6500,6500,0
20231228,113900,72945590,6500,6500,6500,6500,1
20231228,113800,72939090,6500,6490,6500,6480,210
20231228,113700,71577520,6490,6490,6490,6490,0
20231228,113600,71577520,6490,6490,6490,6490,0
20231228,113500,71577520,6490,6490,6490,6490,0
20231228,113400,71577520,6490,6490,6490,6490,0
20231228,113300,71577520,6490,6490,6490,6490,0
20231228,113200,71577520,6490,6490,6490,6490,0
20231228,113100,71577520,6490,6490,6490,6490,0
20231228,113000,71577520,6490,6490,6490,6490,0
20231228,112900,71577520,6490,6490,6490,6490,0
20231228,112800,71577520,6490,6490,6490,6490,0
20231228,112700,71577520,6490,6490,6490,6490,0
20231228,112600,71577520,6490,6490,6490,6490,0
20231228,112500,71577520,6490,6490,6490,6490,0
20231228,112400,71577520,6490,6490,6490,6490,114
20231228,112300,70837660,6490,6490,6490,6490,0
20231228,112200,70837660,6490,6490,6490,6490,0
20231228,112100,70837660,6490,6490,6490,6490,0
20231228,112000,70837660,6490,6490,6490,6490,0
20231228,111900,70837660,6490,6490,6490,6490,0
20231228,111800,70837660,6490,6490,6490,6490,176
20231228,111700,69695420,6490,6490,6490,6490,0
20231228,111600,69695420,6490,6490,6490,6490,225
20231228,111500,68235170,6490,6490,6490,6490,113
20231228,111400,67501800,6500,6500,6500,6500,0
20231228,111300,67501800,6500,6500,6500,6500,15
20231228,111200,67404300,6500,6500,6500,6500,0
20231228,111100,67404300,6500,6500,6500,6500,76
20231228,111000,66910300,6500,6500,6500,6500,6
20231228,110900,66871300,6500,6500,6500,6500,0
20231228,110800,66871300,6500,6500,6500,6500,0
20231228,110700,66871300,6500,6500,6500,6500,0
20231228,110600,66871300,6500,6500,6500,6500,0
20231228,110500,66871300,6500,6500,6500,6500,2
20231228,110400,66858300,6500,6500,6500,6500,2
20231228,110300,66845300,6490,6490,6490,6490,0
20231228,110200,66845300,6490,6490,6490,6490,0
20231228,110100,66845300,6490,6490,6490,6490,0
20231228,110000,66845300,6490,6490,6490,6490,0
20231228,105900,66845300,6490,6490,6490,6490,52
20231228,105800,66507820,6510,6510,6510,6510,1
20231228,105700,66501310,6490,6490,6490,6490,121
20231228,105600,65716020,6490,6490,6490,6490,0
20231228,105500,65716020,6490,6490,6490,6490,120
20231228,105400,64937220,6520,6500,6520,6500,276
20231228,105300,63141700,6500,6500,6500,6500,0
20231228,105200,63141700,6500,6500,6500,6500,0
20231228,105100,63141700,6500,6500,6500,6500,0
20231228,105000,63141700,6500,6500,6500,6500,20
20231228,104900,63011700,6500,6500,6500,6500,332
20231228,104800,60853700,6520,6520,6520,6520,220
20231228,104700,59419300,6520,6520,6520,6520,0
20231228,104600,59419300,6520,6530,6530,6520,185
20231228,104500,58211340,6530,6520,6530,6520,29
20231228,104400,58022240,6520,6510,6520,6510,600
20231228,104300,54111160,6500,6500,6500,6500,99
20231228,104200,53467660,6500,6510,6510,6500,430
20231228,104100,50672460,6490,6490,6490,6490,0
20231228,104000,50672460,6490,6490,6490,6490,10
20231228,103900,50607560,6500,6490,6500,6490,2580
20231228,103800,33838370,6480,6480,6480,6480,10
20231228,103700,33773570,6480,6480,6480,6480,35
20231228,103600,33546770,6480,6480,6480,6480,0
20231228,103500,33546770,6480,6480,6480,6480,20
20231228,103400,33417170,6480,6480,6480,6480,1
20231228,103300,33410690,6450,6450,6450,6450,0
20231228,103200,33410690,6450,6450,6450,6450,0
20231228,103100,33410690,6450,6450,6450,6450,0
20231228,103000,33410690,6450,6450,6450,6450,24
20231228,102900,33255890,6480,6480,6480,6480,0
20231228,102800,33255890,6480,6480,6480,6480,206
20231228,102700,31921010,6490,6490,6490,6490,0
20231228,102600,31921010,6490,6490,6490,6490,0
20231228,102500,31921010,6490,6490,6490,6490,51
20231228,102400,31590020,6500,6500,6500,6500,0
20231228,102300,31590020,6500,6490,6500,6490,308
20231228,102200,29589490,6480,6480,6480,6480,0
20231228,102100,29589490,6480,6480,6480,6480,0
20231228,102000,29589490,6480,6480,6480,6480,94
20231228,101900,28980370,6480,6480,6480,6480,151
20231228,101800,28001890,6470,6470,6470,6470,28
20231228,101700,27820730,6470,6470,6470,6470,1
20231228,101600,27814260,6450,6450,6450,6450,0
20231228,101500,27814260,6450,6450,6450,6450,40
20231228,101400,27556260,6450,6450,6450,6450,0
20231228,101300,27556260,6450,6450,6450,6450,20
20231228,101200,27427260,6470,6470,6470,6470,0
20231228,101100,27427260,6470,6470,6470,6470,0
20231228,101000,27427260,6470,6470,6470,6470,0
20231228,100900,27427260,6470,6470,6470,6470,0
20231228,100800,27427260,6470,6470,6470,6470,0
20231228,100700,27427260,6470,6470,6470,6470,2
20231228,100600,27414320,6470,6470,6470,6470,0
20231228,100500,27414320,6470,6470,6470,6470,0
20231228,100400,27414320,6470,6470,6470,6470,10
20231228,100300,27349620,6440,6440,6440,6440,0
20231228,100200,27349620,6440,6440,6440,6440,14
20231228,100100,27259460,6440,6440,6440,6440,0
20231228,100000,27259460,6440,6440,6440,6440,0
20231228,095900,27259460,6440,6440,6440,6440,0
20231228,095800,27259460,6440,6440,6440,6440,100
20231228,095700,26615460,6440,6440,6440,6440,1
20231228,095600,26609020,6490,6490,6490,6490,1
20231228,095500,26602530,6490,6460,6490,6460,10
20231228,095400,26537710,6430,6430,6430,6430,0
20231228,095300,26537710,6430,6430,6430,6430,0
20231228,095200,26537710,6430,6450,6450,6430,200
20231228,095100,25248810,6470,6470,6470,6470,0
20231228,095000,25248810,6470,6470,6470,6470,0
20231228,094900,25248810,6470,6470,6470,6470,27
20231228,094800,25074120,6450,6450,6450,6450,556
20231228,094700,21487920,6500,6500,6500,6500,0
20231228,094600,21487920,6500,6500,6500,6500,0
20231228,094500,21487920,6500,6500,6500,6500,0
20231228,094400,21487920,6500,6500,6500,6500,0
20231228,094300,21487920,6500,6500,6500,6500,0
20231228,094200,21487920,6500,6500,6500,6500,0
20231228,094100,21487920,6500,6500,6500,6500,5
20231228,094000,21455420,6480,6480,6480,6480,12
20231228,093900,21377660,6500,6490,6500,6490,88
20231228,093800,20806160,6490,6490,6490,6490,308
20231228,093700,18807240,6490,6490,6490,6490,1
20231228,093600,18800750,6500,6500,6500,6500,0
20231228,093500,18800750,6500,6500,6500,6500,0
20231228,093400,18800750,6500,6450,6500,6450,21
20231228,093300,18664720,6410,6410,6410,6410,0
20231228,093200,18664720,6410,6410,6410,6410,0
20231228,093100,18664720,6410,6410,6410,6410,0
20231228,093000,18664720,6410,6410,6410,6410,0
20231228,092900,18664720,6410,6410,6410,6410,0
20231228,092800,18664720,6410,6410,6410,6410,0
20231228,092700,18664720,6410,6410,6410,6410,0
20231228,092600,18664720,6410,6410,6410,6410,0
20231228,092500,18664720,6410,6410,6410,6410,145
20231228,092400,17735270,6410,6410,6410,6410,246
20231228,092300,16158410,6410,6410,6410,6410,0
20231228,092200,16158410,6410,6410,6410,6410,0
20231228,092100,16158410,6410,6410,6410,6410,20
20231228,092000,16030210,6410,6410,6410,6410,0
20231228,091900,16030210,6410,6410,6410,6410,17
20231228,091800,15921240,6450,6420,6450,6420,957
20231228,091700,9777270,6430,6430,6430,6430,140
20231228,091600,8877070,6420,6420,6420,6420,0
20231228,091500,8877070,6420,6420,6420,6420,0
20231228,091400,8877070,6420,6420,6420,6420,73
20231228,091300,8408410,6420,6420,6420,6420,8
20231228,091200,8357050,6420,6430,6430,6420,296
20231228,091100,6453790,6430,6430,6430,6430,49
20231228,091000,6138720,6450,6450,6450,6450,19
20231228,090900,6016170,6420,6420,6420,6420,38
20231228,090800,5772210,6420,6440,6440,6420,186
20231228,090700,4577890,6440,6440,6440,6440,208
20231228,090600,3238370,6450,6470,6470,6450,23
20231228,090500,3089910,6480,6480,6480,6480,0
20231228,090400,3089910,6480,6480,6480,6480,0
20231228,090300,3089910,6480,6490,6490,6480,361
20231228,090200,747040,6500,6450,6570,6450,105
20231228,090100,64400,6440,6440,6440,6440,0
20231228,090000,64400,6440,6440,6440,6440,10