stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,204500,7557766660,8000,8000,8000,8000,13563
20231228,204400,7557766660,8000,8000,8000,8000,0
20231228,204300,7557766660,8000,8000,8000,8000,0
20231228,204200,7557766660,8000,8000,8000,8000,0
20231228,204100,7557766660,8000,8000,8000,8000,0
20231228,204000,7557766660,8000,8000,8000,8000,0
20231228,203900,7557766660,8000,8000,8000,8000,0
20231228,203800,7557766660,8000,8000,8000,8000,0
20231228,203700,7557766660,8000,8000,8000,8000,0
20231228,203600,7557766660,8000,8000,8000,8000,0
20231228,203500,7557766660,8000,8000,8000,8000,0
20231228,203400,7557766660,8000,8000,8000,8000,0
20231228,203300,7557766660,8000,8000,8000,8000,0
20231228,203200,7557766660,8000,8000,8000,8000,0
20231228,203100,7557766660,8000,8000,8000,8000,0
20231228,203000,7557766660,8000,8000,8000,8000,0
20231228,202900,7557766660,8000,8000,8000,8000,0
20231228,202800,7557766660,8000,8000,8000,8000,0
20231228,202700,7557766660,8000,8000,8000,8000,0
20231228,202600,7557766660,8000,8000,8000,8000,0
20231228,202500,7557766660,8000,8000,8000,8000,0
20231228,202400,7557766660,8000,8000,8000,8000,0
20231228,202300,7557766660,8000,8000,8000,8000,0
20231228,202200,7557766660,8000,8000,8000,8000,0
20231228,202100,7557766660,8000,8000,8000,8000,0
20231228,202000,7557766660,8000,8000,8000,8000,0
20231228,201900,7557766660,8000,8000,8000,8000,0
20231228,201800,7557766660,8000,8000,8000,8000,0
20231228,201700,7557766660,8000,8000,8000,8000,0
20231228,201600,7557766660,8000,8000,8000,8000,0
20231228,201500,7557766660,8000,8000,8000,8000,13563
20231228,201400,7557766660,8000,8000,8000,8000,0
20231228,201300,7557766660,8000,8000,8000,8000,0
20231228,201200,7557766660,8000,8000,8000,8000,0
20231228,201100,7557766660,8000,8000,8000,8000,0
20231228,201000,7557766660,8000,8000,8000,8000,0
20231228,200900,7557766660,8000,8000,8000,8000,0
20231228,200800,7557766660,8000,8000,8000,8000,0
20231228,200700,7557766660,8000,8000,8000,8000,0
20231228,200600,7557766660,8000,8000,8000,8000,0
20231228,200500,7557766660,8000,8000,8000,8000,0
20231228,200400,7557766660,8000,8000,8000,8000,0
20231228,200300,7557766660,8000,8000,8000,8000,0
20231228,200200,7557766660,8000,8000,8000,8000,0
20231228,200100,7557766660,8000,8000,8000,8000,0
20231228,200000,7557766660,8000,8000,8000,8000,0
20231228,195900,7557766660,8000,8000,8000,8000,0
20231228,195800,7557766660,8000,8000,8000,8000,0
20231228,195700,7557766660,8000,8000,8000,8000,0
20231228,195600,7557766660,8000,8000,8000,8000,0
20231228,195500,7557766660,8000,8000,8000,8000,0
20231228,195400,7557766660,8000,8000,8000,8000,0
20231228,195300,7557766660,8000,8000,8000,8000,0
20231228,195200,7557766660,8000,8000,8000,8000,0
20231228,195100,7557766660,8000,8000,8000,8000,0
20231228,195000,7557766660,8000,8000,8000,8000,0
20231228,194900,7557766660,8000,8000,8000,8000,0
20231228,194800,7557766660,8000,8000,8000,8000,0
20231228,194700,7557766660,8000,8000,8000,8000,0
20231228,194600,7557766660,8000,8000,8000,8000,0
20231228,194500,7557766660,8000,8000,8000,8000,13563
20231228,194400,7557766660,8000,8000,8000,8000,0
20231228,194300,7557766660,8000,8000,8000,8000,0
20231228,194200,7557766660,8000,8000,8000,8000,0
20231228,194100,7557766660,8000,8000,8000,8000,0
20231228,194000,7557766660,8000,8000,8000,8000,0
20231228,193900,7557766660,8000,8000,8000,8000,0
20231228,193800,7557766660,8000,8000,8000,8000,0
20231228,193700,7557766660,8000,8000,8000,8000,0
20231228,193600,7557766660,8000,8000,8000,8000,0
20231228,193500,7557766660,8000,8000,8000,8000,0
20231228,193400,7557766660,8000,8000,8000,8000,0
20231228,193300,7557766660,8000,8000,8000,8000,0
20231228,193200,7557766660,8000,8000,8000,8000,0
20231228,193100,7557766660,8000,8000,8000,8000,0
20231228,193000,7557766660,8000,8000,8000,8000,0
20231228,192900,7557766660,8000,8000,8000,8000,0
20231228,192800,7557766660,8000,8000,8000,8000,0
20231228,192700,7557766660,8000,8000,8000,8000,0
20231228,192600,7557766660,8000,8000,8000,8000,0
20231228,192500,7557766660,8000,8000,8000,8000,0
20231228,192400,7557766660,8000,8000,8000,8000,0
20231228,192300,7557766660,8000,8000,8000,8000,0
20231228,192200,7557766660,8000,8000,8000,8000,0
20231228,192100,7557766660,8000,8000,8000,8000,0
20231228,192000,7557766660,8000,8000,8000,8000,0
20231228,191900,7557766660,8000,8000,8000,8000,0
20231228,191800,7557766660,8000,8000,8000,8000,0
20231228,191700,7557766660,8000,8000,8000,8000,0
20231228,191600,7557766660,8000,8000,8000,8000,0
20231228,191500,7557766660,8000,8000,8000,8000,13563
20231228,191400,7557766660,8000,8000,8000,8000,0
20231228,191300,7557766660,8000,8000,8000,8000,0
20231228,191200,7557766660,8000,8000,8000,8000,0
20231228,191100,7557766660,8000,8000,8000,8000,0
20231228,191000,7557766660,8000,8000,8000,8000,0
20231228,190900,7557766660,8000,8000,8000,8000,0
20231228,190800,7557766660,8000,8000,8000,8000,0
20231228,190700,7557766660,8000,8000,8000,8000,0
20231228,190600,7557766660,8000,8000,8000,8000,0
20231228,190500,7557766660,8000,8000,8000,8000,0
20231228,190400,7557766660,8000,8000,8000,8000,0
20231228,190300,7557766660,8000,8000,8000,8000,0
20231228,190200,7557766660,8000,8000,8000,8000,0
20231228,190100,7557766660,8000,8000,8000,8000,0
20231228,190000,7557766660,8000,8000,8000,8000,0
20231228,185900,7557766660,8000,8000,8000,8000,0
20231228,185800,7557766660,8000,8000,8000,8000,0
20231228,185700,7557766660,8000,8000,8000,8000,0
20231228,185600,7557766660,8000,8000,8000,8000,0
20231228,185500,7557766660,8000,8000,8000,8000,0
20231228,185400,7557766660,8000,8000,8000,8000,0
20231228,185300,7557766660,8000,8000,8000,8000,0
20231228,185200,7557766660,8000,8000,8000,8000,0
20231228,185100,7557766660,8000,8000,8000,8000,0
20231228,185000,7557766660,8000,8000,8000,8000,0
20231228,184900,7557766660,8000,8000,8000,8000,0
20231228,184800,7557766660,8000,8000,8000,8000,0
20231228,184700,7557766660,8000,8000,8000,8000,0
20231228,184600,7557766660,8000,8000,8000,8000,0
20231228,184500,7557766660,8000,8000,8000,8000,13563
20231228,184400,7557766660,8000,8000,8000,8000,0
20231228,184300,7557766660,8000,8000,8000,8000,0
20231228,184200,7557766660,8000,8000,8000,8000,0
20231228,184100,7557766660,8000,8000,8000,8000,0
20231228,184000,7557766660,8000,8000,8000,8000,0
20231228,183900,7557766660,8000,8000,8000,8000,0
20231228,183800,7557766660,8000,8000,8000,8000,0
20231228,183700,7557766660,8000,8000,8000,8000,0
20231228,183600,7557766660,8000,8000,8000,8000,0
20231228,183500,7557766660,8000,8000,8000,8000,0
20231228,183400,7557766660,8000,8000,8000,8000,0
20231228,183300,7557766660,8000,8000,8000,8000,0
20231228,183200,7557766660,8000,8000,8000,8000,0
20231228,183100,7557766660,8000,8000,8000,8000,0
20231228,183000,7557766660,8000,8000,8000,8000,0
20231228,182900,7557766660,8000,8000,8000,8000,0
20231228,182800,7557766660,8000,8000,8000,8000,0
20231228,182700,7557766660,8000,8000,8000,8000,0
20231228,182600,7557766660,8000,8000,8000,8000,0
20231228,182500,7557766660,8000,8000,8000,8000,0
20231228,182400,7557766660,8000,8000,8000,8000,0
20231228,182300,7557766660,8000,8000,8000,8000,0
20231228,182200,7557766660,8000,8000,8000,8000,0
20231228,182100,7557766660,8000,8000,8000,8000,0
20231228,182000,7557766660,8000,8000,8000,8000,0
20231228,181900,7557766660,8000,8000,8000,8000,0
20231228,181800,7557766660,8000,8000,8000,8000,0
20231228,181700,7557766660,8000,8000,8000,8000,0
20231228,181600,7557766660,8000,8000,8000,8000,0
20231228,181500,7557766660,8000,8000,8000,8000,13563
20231228,181400,7557766660,8000,8000,8000,8000,0
20231228,181300,7557766660,8000,8000,8000,8000,0
20231228,181200,7557766660,8000,8000,8000,8000,0
20231228,181100,7557766660,8000,8000,8000,8000,0
20231228,181000,7557766660,8000,8000,8000,8000,0
20231228,180900,7557766660,8000,8000,8000,8000,0
20231228,180800,7557766660,8000,8000,8000,8000,0
20231228,180700,7557766660,8000,8000,8000,8000,0
20231228,180600,7557766660,8000,8000,8000,8000,0
20231228,180500,7557766660,8000,8000,8000,8000,0
20231228,180400,7557766660,8000,8000,8000,8000,0
20231228,180300,7557766660,8000,8000,8000,8000,0
20231228,180200,7557766660,8000,8000,8000,8000,0
20231228,180100,7557766660,8000,8000,8000,8000,0
20231228,180000,7557766660,8000,8000,8000,8000,0
20231228,175900,7557766660,8000,8000,8000,8000,0
20231228,175800,7557766660,8000,8000,8000,8000,0
20231228,175700,7557766660,8000,8000,8000,8000,0
20231228,175600,7557766660,8000,8000,8000,8000,0
20231228,175500,7557766660,8000,8000,8000,8000,0
20231228,175400,7557766660,8000,8000,8000,8000,0
20231228,175300,7557766660,8000,8000,8000,8000,0
20231228,175200,7557766660,8000,8000,8000,8000,0
20231228,175100,7557766660,8000,8000,8000,8000,0
20231228,175000,7557766660,8000,8000,8000,8000,0
20231228,174900,7557766660,8000,8000,8000,8000,0
20231228,174800,7557766660,8000,8000,8000,8000,0
20231228,174700,7557766660,8000,8000,8000,8000,0
20231228,174600,7557766660,8000,8000,8000,8000,0
20231228,174500,7557766660,8000,8000,8000,8000,13563
20231228,174400,7557766660,8000,8000,8000,8000,0
20231228,174300,7557766660,8000,8000,8000,8000,0
20231228,174200,7557766660,8000,8000,8000,8000,0
20231228,174100,7557766660,8000,8000,8000,8000,0
20231228,174000,7557766660,8000,8000,8000,8000,0
20231228,173900,7557766660,8000,8000,8000,8000,0
20231228,173800,7557766660,8000,8000,8000,8000,0
20231228,173700,7557766660,8000,8000,8000,8000,0
20231228,173600,7557766660,8000,8000,8000,8000,0
20231228,173500,7557766660,8000,8000,8000,8000,0
20231228,173400,7557766660,8000,8000,8000,8000,0
20231228,173300,7557766660,8000,8000,8000,8000,0
20231228,173200,7557766660,8000,8000,8000,8000,0
20231228,173100,7557766660,8000,8000,8000,8000,0
20231228,173000,7557766660,8000,8000,8000,8000,0
20231228,172900,7557766660,8000,8000,8000,8000,0
20231228,172800,7557766660,8000,8000,8000,8000,0
20231228,172700,7557766660,8000,8000,8000,8000,0
20231228,172600,7557766660,8000,8000,8000,8000,0
20231228,172500,7557766660,8000,8000,8000,8000,0
20231228,172400,7557766660,8000,8000,8000,8000,0
20231228,172300,7557766660,8000,8000,8000,8000,0
20231228,172200,7557766660,8000,8000,8000,8000,0
20231228,172100,7557766660,8000,8000,8000,8000,0
20231228,172000,7557766660,8000,8000,8000,8000,0
20231228,171900,7557766660,8000,8000,8000,8000,0
20231228,171800,7557766660,8000,8000,8000,8000,0
20231228,171700,7557766660,8000,8000,8000,8000,0
20231228,171600,7557766660,8000,8000,8000,8000,0
20231228,171500,7557766660,8000,8000,8000,8000,13563
20231228,171400,7557766660,8000,8000,8000,8000,0
20231228,171300,7557766660,8000,8000,8000,8000,0
20231228,171200,7557766660,8000,8000,8000,8000,0
20231228,171100,7557766660,8000,8000,8000,8000,0
20231228,171000,7557766660,8000,8000,8000,8000,0
20231228,170900,7557766660,8000,8000,8000,8000,0
20231228,170800,7557766660,8000,8000,8000,8000,0
20231228,170700,7557766660,8000,8000,8000,8000,0
20231228,170600,7557766660,8000,8000,8000,8000,0
20231228,170500,7557766660,8000,8000,8000,8000,0
20231228,170400,7557766660,8000,8000,8000,8000,0
20231228,170300,7557766660,8000,8000,8000,8000,0
20231228,170200,7557766660,8000,8000,8000,8000,0
20231228,170100,7557766660,8000,8000,8000,8000,0
20231228,170000,7557766660,8000,8000,8000,8000,0
20231228,165900,7557766660,8000,8000,8000,8000,0
20231228,165800,7557766660,8000,8000,8000,8000,0
20231228,165700,7557766660,8000,8000,8000,8000,0
20231228,165600,7557766660,8000,8000,8000,8000,0
20231228,165500,7557766660,8000,8000,8000,8000,0
20231228,165400,7557766660,8000,8000,8000,8000,0
20231228,165300,7557766660,8000,8000,8000,8000,0
20231228,165200,7557766660,8000,8000,8000,8000,0
20231228,165100,7557766660,8000,8000,8000,8000,0
20231228,165000,7557766660,8000,8000,8000,8000,0
20231228,164900,7557766660,8000,8000,8000,8000,0
20231228,164800,7557766660,8000,8000,8000,8000,0
20231228,164700,7557766660,8000,8000,8000,8000,0
20231228,164600,7557766660,8000,8000,8000,8000,0
20231228,164500,7557766660,8000,8000,8000,8000,13563
20231228,164400,7557766660,8000,8000,8000,8000,0
20231228,164300,7557766660,8000,8000,8000,8000,0
20231228,164200,7557766660,8000,8000,8000,8000,0
20231228,164100,7557766660,8000,8000,8000,8000,0
20231228,164000,7557766660,8000,8000,8000,8000,0
20231228,163900,7557766660,8000,8000,8000,8000,0
20231228,163800,7557766660,8000,8000,8000,8000,0
20231228,163700,7557766660,8000,8000,8000,8000,0
20231228,163600,7557766660,8000,8000,8000,8000,0
20231228,163500,7557766660,8000,8000,8000,8000,0
20231228,163400,7557766660,8000,8000,8000,8000,0
20231228,163300,7557766660,8000,8000,8000,8000,0
20231228,163200,7557766660,8000,8000,8000,8000,0
20231228,163100,7557766660,8000,8000,8000,8000,0
20231228,163000,7557766660,8000,8000,8000,8000,0
20231228,162900,7557766660,8000,8000,8000,8000,0
20231228,162800,7557766660,8000,8000,8000,8000,0
20231228,162700,7557766660,8000,8000,8000,8000,0
20231228,162600,7557766660,8000,8000,8000,8000,0
20231228,162500,7557766660,8000,8000,8000,8000,0
20231228,162400,7557766660,8000,8000,8000,8000,0
20231228,162300,7557766660,8000,8000,8000,8000,0
20231228,162200,7557766660,8000,8000,8000,8000,0
20231228,162100,7557766660,8000,8000,8000,8000,0
20231228,162000,7557766660,8000,8000,8000,8000,0
20231228,161900,7557766660,8000,8000,8000,8000,0
20231228,161800,7557766660,8000,8000,8000,8000,0
20231228,161700,7557766660,8000,8000,8000,8000,0
20231228,161600,7557766660,8000,8000,8000,8000,0
20231228,161500,7557766660,8000,8000,8000,8000,13563
20231228,161400,7557766660,8000,8000,8000,8000,0
20231228,161300,7557766660,8000,8000,8000,8000,0
20231228,161200,7557766660,8000,8000,8000,8000,0
20231228,161100,7557766660,8000,8000,8000,8000,0
20231228,161000,7557766660,8000,8000,8000,8000,0
20231228,160900,7557766660,8000,8000,8000,8000,0
20231228,160800,7557766660,8000,8000,8000,8000,0
20231228,160700,7557766660,8000,8000,8000,8000,0
20231228,160600,7557766660,8000,8000,8000,8000,0
20231228,160500,7557766660,8000,8000,8000,8000,0
20231228,160400,7557766660,8000,8000,8000,8000,0
20231228,160300,7557766660,8000,8000,8000,8000,0
20231228,160200,7557766660,8000,8000,8000,8000,0
20231228,160100,7557766660,8000,8000,8000,8000,0
20231228,160000,7557766660,8000,8000,8000,8000,0
20231228,155900,7557766660,8000,8000,8000,8000,0
20231228,155800,7557766660,8000,8000,8000,8000,0
20231228,155700,7557766660,8000,8000,8000,8000,0
20231228,155600,7557766660,8000,8000,8000,8000,0
20231228,155500,7557766660,8000,8000,8000,8000,0
20231228,155400,7557766660,8000,8000,8000,8000,0
20231228,155300,7557766660,8000,8000,8000,8000,0
20231228,155200,7557766660,8000,8000,8000,8000,0
20231228,155100,7557766660,8000,8000,8000,8000,0
20231228,155000,7557766660,8000,8000,8000,8000,0
20231228,154900,7557766660,8000,8000,8000,8000,0
20231228,154800,7557766660,8000,8000,8000,8000,0
20231228,154700,7557766660,8000,8000,8000,8000,0
20231228,154600,7557766660,8000,8000,8000,8000,0
20231228,154500,7557766660,8000,8000,8000,8000,13563
20231228,154400,7557766660,8000,8000,8000,8000,0
20231228,154300,7557766660,8000,8000,8000,8000,0
20231228,154200,7557766660,8000,8000,8000,8000,0
20231228,154100,7557766660,8000,8000,8000,8000,0
20231228,154000,7557766660,8000,8000,8000,8000,0
20231228,153900,7557766660,8000,8000,8000,8000,0
20231228,153800,7557766660,8000,8000,8000,8000,0
20231228,153700,7557766660,8000,8000,8000,8000,0
20231228,153600,7557766660,8000,8000,8000,8000,0
20231228,153500,7557766660,8000,8000,8000,8000,0
20231228,153400,7557766660,8000,8000,8000,8000,0
20231228,153300,7557766660,8000,8000,8000,8000,0
20231228,153200,7557766660,8000,8000,8000,8000,0
20231228,153100,7557766660,8000,8000,8000,8000,0
20231228,153000,7557766660,8000,8000,8000,8000,13563
20231228,152900,7449262660,7970,7970,7970,7970,0
20231228,152800,7449262660,7970,7970,7970,7970,0
20231228,152700,7449262660,7970,7970,7970,7970,0
20231228,152600,7449262660,7970,7970,7970,7970,0
20231228,152500,7449262660,7970,7970,7970,7970,0
20231228,152400,7449262660,7970,7970,7970,7970,0
20231228,152300,7449262660,7970,7970,7970,7970,0
20231228,152200,7449262660,7970,7970,7970,7970,0
20231228,152100,7449262660,7970,7970,7970,7970,0
20231228,152000,7449262660,7970,7970,7970,7970,0
20231228,151900,7449262660,7970,7910,7970,7910,1554
20231228,151800,7436938960,7940,7920,7940,7910,235
20231228,151700,7435079760,7940,7920,7950,7910,454
20231228,151600,7431484450,7920,7950,7950,7920,31
20231228,151500,7431238630,7950,7910,7950,7910,31
20231228,151400,7430992570,7910,7960,7960,7900,910
20231228,151300,7423795940,7960,7920,7960,7920,155
20231228,151200,7422567740,7920,7970,7970,7920,1016
20231228,151100,7414520240,7950,7950,7970,7950,230
20231228,151000,7412690120,7950,7940,7990,7900,980
20231228,150900,7404930270,7940,8040,8040,7940,11913
20231228,150800,7309717710,8050,8050,8060,8050,1355
20231228,150700,7298809910,8060,8020,8070,8020,34
20231228,150600,7298536630,8020,8060,8060,8020,720
20231228,150500,7292761830,8020,8060,8060,8020,250
20231228,150400,7290754660,8070,8070,8070,8030,1399
20231228,150300,7279504510,8070,8050,8070,8050,1981
20231228,150200,7263528200,8010,8020,8060,8010,5724
20231228,150100,7217628130,8060,8060,8060,8020,416
20231228,150000,7214291410,8060,8060,8060,8020,568
20231228,145900,7209724810,8060,8060,8060,8030,3807
20231228,145800,7179151390,8060,8090,8090,8060,1510
20231228,145700,7166978410,8070,8060,8070,8060,1791
20231228,145600,7152540340,8060,8070,8070,8010,2780
20231228,145500,7130172420,8050,8030,8050,8030,2461
20231228,145400,7110382370,8030,7980,8030,7950,2095
20231228,145300,7093626600,8000,7990,8000,7980,115
20231228,145200,7092707120,8000,8000,8000,7990,151
20231228,145100,7091499740,8000,7990,8000,7990,128
20231228,145000,7090476700,7990,8000,8000,7950,152
20231228,144900,7089267850,8000,7970,8000,7970,605
20231228,144800,7084436610,7960,7970,7970,7940,2355
20231228,144700,7065705340,7970,7970,7970,7970,40
20231228,144600,7065386540,7980,7930,7980,7930,72
20231228,144500,7064815230,7950,7950,7980,7940,598
20231228,144400,7060061310,7950,7960,7960,7950,13
20231228,144300,7059957910,7970,7970,7970,7970,10
20231228,144200,7059878210,7970,7970,7970,7920,208
20231228,144100,7058225240,7970,7980,7980,7970,10
20231228,144000,7058145490,7930,7990,7990,7930,13
20231228,143900,7058041840,7990,7990,7990,7990,5
20231228,143800,7058001890,8000,8000,8010,7920,96
20231228,143700,7057235520,8010,8030,8030,7910,393
20231228,143600,7054115340,7990,8000,8030,7990,2666
20231228,143500,7032805640,8030,8030,8030,8030,10
20231228,143400,7032725340,8030,8030,8030,8030,57
20231228,143300,7032267630,8030,8030,8030,8030,133
20231228,143200,7031199640,8030,8030,8030,8030,72
20231228,143100,7030621480,8030,8020,8030,8020,807
20231228,143000,7024144470,8020,7980,8020,7980,1372
20231228,142900,7013167370,7980,7960,7990,7960,29
20231228,142800,7012935960,7960,7990,7990,7960,1219
20231228,142700,7003232060,7990,7990,7990,7950,31
20231228,142600,7002984690,7990,7990,7990,7990,139
20231228,142500,7001874080,7990,7990,7990,7990,26
20231228,142400,7001666340,7990,7970,7990,7960,2554
20231228,142300,6981260100,7970,7970,7970,7970,1267
20231228,142200,6971162110,7970,7960,7970,7960,775
20231228,142100,6964986520,7960,7960,7960,7910,389
20231228,142000,6961903900,7960,7960,7960,7960,29
20231228,141900,6961673060,7960,7960,7970,7960,422
20231228,141800,6958313890,7960,7950,7960,7950,44
20231228,141700,6957963890,7930,7930,7930,7930,458
20231228,141600,6954331950,7930,7900,7930,7900,161
20231228,141500,6953056820,7900,7900,7900,7900,1409
20231228,141400,6941925720,7900,7900,7900,7870,56
20231228,141300,6941484520,7870,7900,7900,7870,63
20231228,141200,6940988020,7900,7900,7900,7870,357
20231228,141100,6938177830,7900,7890,7920,7890,18
20231228,141000,6938035550,7890,7900,7920,7890,471
20231228,140900,6934316610,7900,7900,7900,7900,16
20231228,140800,6934190210,7890,7900,7900,7890,630
20231228,140700,6929219350,7890,7900,7900,7890,182
20231228,140600,6927783180,7900,7880,7900,7880,72
20231228,140500,6927215720,7880,7900,7900,7880,1283
20231228,140400,6917105170,7900,7890,7900,7890,216
20231228,140300,6915400870,7890,7890,7900,7890,857
20231228,140200,6908636910,7890,7890,7900,7880,771
20231228,140100,6902556180,7890,7920,7920,7890,845
20231228,140000,6895886950,7920,7900,7930,7900,1113
20231228,135900,6887089420,7920,7920,7920,7920,20
20231228,135800,6886931020,7900,7920,7920,7900,1151
20231228,135700,6877832840,7920,7930,7930,7920,41
20231228,135600,6877508070,7890,7890,7900,7880,4279
20231228,135500,6843738780,7900,7900,7910,7900,386
20231228,135400,6840689330,7910,7920,7920,7900,244
20231228,135300,6838760750,7910,7940,7940,7910,630
20231228,135200,6833759200,7920,7920,7920,7910,72
20231228,135100,6833189120,7910,7930,7930,7910,222
20231228,135000,6831431520,7930,7920,7930,7920,112
20231228,134900,6830544370,7940,7920,7940,7910,2156
20231228,134800,6813489300,7940,7940,7940,7940,10
20231228,134700,6813409900,7940,7950,7950,7940,10
20231228,134600,6813330450,7950,7960,7960,7910,230
20231228,134500,6811509140,7950,7960,7960,7950,87
20231228,134400,6810817430,7960,7960,7960,7960,110
20231228,134300,6809941830,7960,7970,7970,7960,220
20231228,134200,6808188630,7960,7970,7970,7950,110
20231228,134100,6807312990,7970,7970,7970,7970,10
20231228,134000,6807233290,7970,7960,7970,7960,5
20231228,133900,6807193470,7960,7970,7970,7910,1804
20231228,133800,6792851200,8020,7980,8020,7970,88
20231228,133700,6792145570,7990,8040,8040,7990,3747
20231228,133600,6762183370,8040,8010,8040,8010,43
20231228,133500,6761838640,8040,8010,8040,8010,232
20231228,133400,6759973390,8040,8030,8040,8010,2180
20231228,133300,6742470730,8030,8040,8040,8030,647
20231228,133200,6737268870,8060,8060,8060,8060,20
20231228,133100,6737107670,8080,8080,8080,8080,100
20231228,133000,6736299670,8060,8060,8060,8060,20
20231228,132900,6736138470,8040,8050,8050,8040,139
20231228,132800,6735020890,8090,8090,8090,8090,0
20231228,132700,6735020890,8090,8090,8090,8090,493
20231228,132600,6731032520,8060,8030,8060,8020,772
20231228,132500,6724825820,8040,8040,8040,8040,100
20231228,132400,6724021820,8040,8040,8040,8040,0
20231228,132300,6724021820,8040,8040,8040,8040,510
20231228,132200,6719921420,8020,8020,8020,8020,0
20231228,132100,6719921420,8020,8020,8020,8020,0
20231228,132000,6719921420,8020,8030,8030,8020,47
20231228,131900,6719544020,7990,8010,8010,7990,1663
20231228,131800,6706242460,8010,8010,8010,8010,3
20231228,131700,6706218430,8030,8030,8030,8030,10
20231228,131600,6706138130,8010,8010,8010,8010,226
20231228,131500,6704327870,8030,8030,8030,8010,1126
20231228,131400,6695296470,8030,8030,8030,8030,54
20231228,131300,6694862850,8030,8030,8030,8030,186
20231228,131200,6693369270,8030,8010,8030,7990,1196
20231228,131100,6683804930,8000,8000,8000,8000,0
20231228,131000,6683804930,8000,8000,8000,8000,327
20231228,130900,6681188930,7980,7990,8000,7980,1618
20231228,130800,6668265710,7980,7940,7980,7940,511
20231228,130700,6664187970,7950,7950,7950,7950,0
20231228,130600,6664187970,7950,7990,7990,7950,103
20231228,130500,6663367090,7950,7910,8000,7910,480
20231228,130400,6659536570,7930,7920,7930,7920,707
20231228,130300,6653930070,7920,7910,7930,7900,423
20231228,130200,6650584650,7910,7900,7910,7850,808
20231228,130100,6644200990,7910,7880,7910,7850,281
20231228,130000,6641986460,7830,7850,7890,7830,1777
20231228,125900,6628039190,7850,7880,7900,7850,2168
20231228,125800,6610955430,7890,7920,7920,7850,4234
20231228,125700,6577476330,7920,7930,7930,7910,4656
20231228,125600,6540609670,7920,7940,7940,7920,3603
20231228,125500,6512050970,7940,7950,7950,7940,2474
20231228,125400,6492405670,7980,7980,7990,7980,103
20231228,125300,6491583700,7950,7980,7980,7950,3
20231228,125200,6491559820,7950,7940,7980,7940,1295
20231228,125100,6481273060,7960,7990,7990,7940,2329
20231228,125000,6462742160,7990,7970,8000,7970,71
20231228,124900,6462176080,7970,7970,7970,7970,680
20231228,124800,6456756480,7970,7990,7990,7970,114
20231228,124700,6455846680,7980,7990,7990,7980,846
20231228,124600,6449093600,7990,7990,7990,7990,600
20231228,124500,6444299600,8000,8000,8000,8000,900
20231228,124400,6437099600,8000,8000,8000,8000,0
20231228,124300,6437099600,8000,8010,8010,8000,1120
20231228,124200,6428136480,8010,8020,8020,8010,658
20231228,124100,6422860680,8020,8030,8030,8020,484
20231228,124000,6418977560,8030,8050,8050,8030,89
20231228,123900,6418261790,8050,8090,8090,8050,36
20231228,123800,6417970750,8090,8100,8100,8050,218
20231228,123700,6416205190,8100,8100,8100,8040,78
20231228,123600,6415574050,8090,8090,8090,8050,500
20231228,123500,6411541050,8090,8050,8090,8050,261
20231228,123400,6409433890,8050,8050,8050,8050,196
20231228,123300,6407856090,8010,8010,8010,8010,49
20231228,123200,6407463600,8010,8010,8010,8010,35
20231228,123100,6407183250,8000,8010,8010,8000,344
20231228,123000,6404429250,8000,8000,8000,8000,1287
20231228,122900,6394133250,8000,8010,8010,8000,3028
20231228,122800,6369898160,8010,8010,8010,8010,172
20231228,122700,6368520440,8010,8030,8030,8010,340
20231228,122600,6365796320,8020,8020,8020,8020,19
20231228,122500,6365643940,8010,8020,8020,8010,198
20231228,122400,6364056610,8020,8030,8030,8020,1202
20231228,122300,6354412150,8040,8050,8050,8040,1139
20231228,122200,6345254050,8040,8040,8040,8040,208
20231228,122100,6343581730,8040,8040,8040,8040,208
20231228,122000,6341909410,8020,8020,8020,8020,105
20231228,121900,6341067310,8010,8060,8060,8000,3843
20231228,121800,6310266580,8050,8050,8050,8050,0
20231228,121700,6310266580,8050,8050,8050,8040,102
20231228,121600,6309446050,8040,8060,8060,8040,1116
20231228,121500,6300463800,8130,8130,8130,8130,0
20231228,121400,6300463800,8130,8110,8140,8050,16888
20231228,121300,6164068910,8110,8160,8160,8110,1864
20231228,121200,6148905470,8160,8180,8180,8160,736
20231228,121100,6142897690,8180,8170,8180,8170,92
20231228,121000,6142145240,8170,8170,8180,8170,1113
20231228,120900,6133050620,8180,8140,8180,8140,24
20231228,120800,6132855060,8140,8120,8140,8120,42
20231228,120700,6132513660,8120,8120,8120,8120,10
20231228,120600,6132432460,8090,8090,8090,8090,1
20231228,120500,6132424370,8090,8110,8120,8090,645
20231228,120400,6127203760,8110,8100,8110,8100,92
20231228,120300,6126458160,8100,8130,8180,8100,373
20231228,120200,6123426660,8130,8130,8130,8130,96
20231228,120100,6122646180,8130,8090,8150,8080,1652
20231228,120000,6109238940,8090,8100,8100,8090,386
20231228,115900,6106116190,8090,8120,8120,8090,464
20231228,115800,6102356690,8100,8120,8120,8090,2470
20231228,115700,6082348740,8120,8110,8120,8110,575
20231228,115600,6077684890,8120,8150,8150,8120,1356
20231228,115500,6066664720,8130,8110,8130,8110,99
20231228,115400,6065860300,8150,8200,8200,8150,921
20231228,115300,6058345650,8200,8230,8230,8200,1034
20231228,115200,6049863090,8250,8150,8260,8110,2785
20231228,115100,6026944260,8250,8100,8250,8100,1203
20231228,115000,6017064720,8100,8100,8110,8090,851
20231228,114900,6010172490,8100,8140,8150,8090,1821
20231228,114800,5995411290,8140,8160,8160,8140,696
20231228,114700,5989736190,8160,8160,8160,8160,449
20231228,114600,5986072350,8190,8220,8220,8160,466
20231228,114500,5982264690,8170,8170,8170,8170,402
20231228,114400,5978980350,8220,8180,8220,8160,364
20231228,114300,5976005580,8180,8230,8240,8180,203
20231228,114200,5974338430,8200,8210,8210,8200,199
20231228,114100,5972705770,8240,8240,8240,8240,118
20231228,114000,5971733450,8240,8230,8240,8180,301
20231228,113900,5969257050,8230,8210,8230,8170,712
20231228,113800,5963422660,8210,8270,8270,8210,1287
20231228,113700,5952841300,8270,8220,8280,8220,4151
20231228,113600,5918602660,8220,8190,8230,8160,7655
20231228,113500,5855788870,8190,8180,8190,8140,1377
20231228,113400,5844517090,8180,8180,8180,8170,1793
20231228,113300,5829851480,8180,8180,8180,8100,596
20231228,113200,5824976290,8180,8080,8180,8080,2035
20231228,113100,5808452160,8080,8140,8140,8080,380
20231228,113000,5805381700,8140,8140,8140,8140,871
20231228,112900,5798291760,8090,8070,8140,8070,1467
20231228,112800,5786375830,8110,8070,8110,8070,595
20231228,112700,5781560420,8070,8040,8070,8040,672
20231228,112600,5776153960,8040,8060,8060,8040,311
20231228,112500,5773648730,8070,8060,8090,8060,526
20231228,112400,5769399760,8080,8050,8080,8050,38
20231228,112300,5769093210,8050,8080,8080,8050,121
20231228,112200,5768115560,8090,8070,8110,8060,474
20231228,112100,5764282160,8070,7980,8070,7980,274
20231228,112000,5762074990,8040,7980,8040,7970,750
20231228,111900,5756066690,7970,8030,8050,7970,1195
20231228,111800,5746516120,7980,8050,8070,7980,1657
20231228,111700,5733272270,8050,8090,8110,8000,2170
20231228,111600,5715780570,8100,8050,8100,8050,401
20231228,111500,5712552470,8050,8090,8110,8050,273
20231228,111400,5710346230,8090,8050,8090,8020,67
20231228,111300,5709808190,8030,8050,8090,8030,1629
20231228,111200,5696687780,8010,8070,8070,8010,1753
20231228,111100,5682575130,8070,8100,8100,8070,474
20231228,111000,5678735910,8100,8100,8100,8070,405
20231228,110900,5675458470,8100,8100,8100,8100,253
20231228,110800,5673409170,8100,8050,8100,8050,287
20231228,110700,5671089770,8020,8060,8060,8020,832
20231228,110600,5664386650,8030,8000,8030,8000,363
20231228,110500,5661472510,8030,8030,8030,8030,267
20231228,110400,5659328500,7960,7990,7990,7960,644
20231228,110300,5654196950,7990,7990,8030,7970,5664
20231228,110200,5608880940,7990,7980,7990,7910,1306
20231228,110100,5598516410,7960,7910,7960,7910,2368
20231228,110000,5579739380,7900,7860,7970,7860,1549
20231228,105900,5567461450,7940,7980,7980,7820,5783
20231228,105800,5521919050,7990,8030,8030,7990,1827
20231228,105700,5507298650,8040,8060,8060,8030,5012
20231228,105600,5466979470,8070,8080,8080,8070,780
20231228,105500,5460684830,8070,8080,8080,8070,1220
20231228,105400,5450829740,8080,8090,8100,8080,2203
20231228,105300,5433007830,8090,8090,8090,8090,34
20231228,105200,5432732770,8090,8100,8100,8090,505
20231228,105100,5428646300,8100,8120,8120,8090,164
20231228,105000,5427318850,8120,8120,8120,8120,435
20231228,104900,5423786650,8090,8100,8160,8080,1084
20231228,104800,5414981490,8140,8100,8190,8100,830
20231228,104700,5408241390,8100,8060,8100,8050,1516
20231228,104600,5395987630,8060,8140,8140,8060,54
20231228,104500,5395551140,8140,8100,8140,8080,1018
20231228,104400,5387305180,8100,8120,8140,8100,616
20231228,104300,5382303860,8120,8130,8130,8120,406
20231228,104200,5379007050,8140,8130,8140,8130,179
20231228,104100,5377550580,8130,8100,8140,8100,796
20231228,104000,5371083270,8100,8090,8100,8090,630
20231228,103900,5365981180,8100,8110,8110,8040,1020
20231228,103800,5357721130,8130,8150,8170,8130,1405
20231228,103700,5346278570,8150,8090,8230,8090,4534
20231228,103600,5309261170,8090,8160,8160,8090,4804
20231228,103500,5270274250,8160,8080,8230,8070,5678
20231228,103400,5223951310,8030,8010,8120,7900,7587
20231228,103300,5163366480,8010,8080,8080,7980,2214
20231228,103200,5145616090,8030,8120,8120,8000,7442
20231228,103100,5085816420,8120,8190,8200,8120,4156
20231228,103000,5051863730,8200,8230,8240,8200,2457
20231228,102900,5031690270,8230,8250,8290,8230,6525
20231228,102800,4977930150,8250,8330,8400,8220,16307
20231228,102700,4842362690,8370,8200,8370,8200,14756
20231228,102600,4719966200,8200,8240,8250,8200,2224
20231228,102500,4701670570,8260,8240,8260,8200,17445
20231228,102400,4557627410,8200,8260,8260,8200,5041
20231228,102300,4516071330,8260,8180,8280,8180,33461
20231228,102200,4241383560,8180,8100,8180,8100,2859
20231228,102100,4218033460,8170,8120,8180,8090,12383
20231228,102000,4117005630,8120,8090,8120,8030,2190
20231228,101900,4099249730,8010,8040,8070,8000,2135
20231228,101800,4082093690,8000,8030,8040,8000,1454
20231228,101700,4070453510,8030,8130,8130,8000,4530
20231228,101600,4033902310,8130,8140,8140,8100,1842
20231228,101500,4018935200,8140,8150,8150,8090,4579
20231228,101400,3981701680,8150,8020,8150,8010,17138
20231228,101300,3843125160,8000,7990,8000,7990,2122
20231228,101200,3826159500,7990,7990,7990,7980,2213
20231228,101100,3808480430,7990,8000,8000,7960,1519
20231228,101000,3796362250,8000,7960,8000,7950,4582
20231228,100900,3759804550,7960,7940,7970,7930,1786
20231228,100800,3745614540,7940,8080,8080,7900,7149
20231228,100700,3688759040,8080,8090,8100,7970,12405
20231228,100600,3589151200,8090,7990,8090,7970,17357
20231228,100500,3450161100,8000,7980,8000,7940,7812
20231228,100400,3387840480,8000,7960,8000,7930,11975
20231228,100300,3292164620,7950,7960,7960,7920,140
20231228,100200,3291050760,7960,7940,7970,7910,1827
20231228,100100,3276536000,7900,7940,7960,7880,3309
20231228,100000,3250235990,7940,7860,7940,7860,650
20231228,095900,3245106730,7870,7940,7940,7860,1031
20231228,095800,3236973920,7940,7820,7950,7810,13188
20231228,095700,3132409950,7820,7900,7900,7820,926
20231228,095600,3125115110,7900,7800,7900,7800,3783
20231228,095500,3095315040,7800,7810,7810,7800,365
20231228,095400,3092466650,7840,7810,7880,7810,1488
20231228,095300,3080756960,7880,7880,7890,7800,2889
20231228,095200,3057979620,7890,7760,7900,7750,10627
20231228,095100,2974451550,7760,7820,7830,7760,2225
20231228,095000,2957054450,7810,7780,7820,7760,3799
20231228,094900,2927396970,7780,7820,7820,7780,555
20231228,094800,2923058270,7820,7810,7830,7810,1483
20231228,094700,2911453090,7820,7800,7820,7800,3162
20231228,094600,2886726570,7800,7820,7820,7800,1754
20231228,094500,2873010590,7820,7850,7880,7820,2459
20231228,094400,2853676520,7860,7780,7860,7780,6889
20231228,094300,2799706160,7770,7750,7770,7750,489
20231228,094200,2795912890,7700,7780,7780,7690,886
20231228,094100,2789065020,7750,7830,7840,7710,1280
20231228,094000,2779163500,7770,7830,7860,7770,6789
20231228,093900,2725957640,7830,7800,7840,7800,725
20231228,093800,2720284950,7800,7740,7800,7740,765
20231228,093700,2714324030,7740,7770,7770,7740,1053
20231228,093600,2706154430,7800,7820,7830,7760,332
20231228,093500,2703571210,7830,7760,7840,7760,177
20231228,093400,2702192190,7770,7820,7820,7750,3327
20231228,093300,2676236070,7820,7790,7890,7790,9216
20231228,093200,2604072330,7770,7690,7780,7680,1459
20231228,093100,2592798440,7680,7690,7720,7680,197
20231228,093000,2591280670,7690,7690,7730,7690,413
20231228,092900,2588102210,7700,7710,7740,7700,1566
20231228,092800,2576034990,7710,7710,7710,7710,725
20231228,092700,2570445240,7710,7730,7730,7710,190
20231228,092600,2568976960,7730,7750,7750,7720,1529
20231228,092500,2557148310,7750,7740,7750,7740,481
20231228,092400,2553421950,7800,7750,7800,7730,2781
20231228,092300,2531853610,7750,7840,7840,7710,12266
20231228,092200,2435771680,7780,7840,7880,7780,6540
20231228,092100,2384546800,7820,7810,7820,7730,17064
20231228,092000,2251155180,7820,7630,7820,7600,26894
20231228,091900,2044217860,7680,7620,7680,7610,2287
20231228,091800,2026674560,7620,7600,7690,7590,3994
20231228,091700,1996171830,7610,7610,7650,7560,1717
20231228,091600,1983133290,7650,7700,7700,7590,9295
20231228,091500,1912090320,7700,7670,7730,7670,4390
20231228,091400,1878298340,7730,7630,7730,7580,19046
20231228,091300,1731865190,7610,7620,7670,7550,2785
20231228,091200,1710652270,7610,7630,7630,7500,12297
20231228,091100,1617583040,7630,7560,7670,7560,8549
20231228,091000,1552407370,7590,7740,7740,7560,31318
20231228,090900,1310425500,7740,7740,7740,7740,0
20231228,090800,1310425500,7740,7670,7740,7670,20615
20231228,090700,1151238500,7670,7490,7690,7490,11080
20231228,090600,1066687150,7490,7420,7700,7420,16315
20231228,090500,942997990,7420,7500,7500,7420,6707
20231228,090400,892878380,7580,7440,7720,7400,29852
20231228,090300,667763490,7460,7250,7610,7250,28942
20231228,090200,453590710,7240,7230,7280,7130,19828
20231228,090100,310519730,7240,7280,7300,7120,23611
20231228,090000,140020580,7250,7040,7360,7020,17924