stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,204600,460217605,2255,2255,2255,2255,11330
20231228,204500,460217605,2255,2255,2255,2255,0
20231228,204400,460217605,2255,2255,2255,2255,0
20231228,204300,460217605,2255,2255,2255,2255,0
20231228,204200,460217605,2255,2255,2255,2255,0
20231228,204100,460217605,2255,2255,2255,2255,0
20231228,204000,460217605,2255,2255,2255,2255,0
20231228,203900,460217605,2255,2255,2255,2255,0
20231228,203800,460217605,2255,2255,2255,2255,0
20231228,203700,460217605,2255,2255,2255,2255,0
20231228,203600,460217605,2255,2255,2255,2255,0
20231228,203500,460217605,2255,2255,2255,2255,0
20231228,203400,460217605,2255,2255,2255,2255,0
20231228,203300,460217605,2255,2255,2255,2255,0
20231228,203200,460217605,2255,2255,2255,2255,0
20231228,203100,460217605,2255,2255,2255,2255,0
20231228,203000,460217605,2255,2255,2255,2255,0
20231228,202900,460217605,2255,2255,2255,2255,0
20231228,202800,460217605,2255,2255,2255,2255,0
20231228,202700,460217605,2255,2255,2255,2255,0
20231228,202600,460217605,2255,2255,2255,2255,0
20231228,202500,460217605,2255,2255,2255,2255,0
20231228,202400,460217605,2255,2255,2255,2255,0
20231228,202300,460217605,2255,2255,2255,2255,0
20231228,202200,460217605,2255,2255,2255,2255,0
20231228,202100,460217605,2255,2255,2255,2255,0
20231228,202000,460217605,2255,2255,2255,2255,0
20231228,201900,460217605,2255,2255,2255,2255,0
20231228,201800,460217605,2255,2255,2255,2255,0
20231228,201700,460217605,2255,2255,2255,2255,0
20231228,201600,460217605,2255,2255,2255,2255,11330
20231228,201500,460217605,2255,2255,2255,2255,0
20231228,201400,460217605,2255,2255,2255,2255,0
20231228,201300,460217605,2255,2255,2255,2255,0
20231228,201200,460217605,2255,2255,2255,2255,0
20231228,201100,460217605,2255,2255,2255,2255,0
20231228,201000,460217605,2255,2255,2255,2255,0
20231228,200900,460217605,2255,2255,2255,2255,0
20231228,200800,460217605,2255,2255,2255,2255,0
20231228,200700,460217605,2255,2255,2255,2255,0
20231228,200600,460217605,2255,2255,2255,2255,0
20231228,200500,460217605,2255,2255,2255,2255,0
20231228,200400,460217605,2255,2255,2255,2255,0
20231228,200300,460217605,2255,2255,2255,2255,0
20231228,200200,460217605,2255,2255,2255,2255,0
20231228,200100,460217605,2255,2255,2255,2255,0
20231228,200000,460217605,2255,2255,2255,2255,0
20231228,195900,460217605,2255,2255,2255,2255,0
20231228,195800,460217605,2255,2255,2255,2255,0
20231228,195700,460217605,2255,2255,2255,2255,0
20231228,195600,460217605,2255,2255,2255,2255,0
20231228,195500,460217605,2255,2255,2255,2255,0
20231228,195400,460217605,2255,2255,2255,2255,0
20231228,195300,460217605,2255,2255,2255,2255,0
20231228,195200,460217605,2255,2255,2255,2255,0
20231228,195100,460217605,2255,2255,2255,2255,0
20231228,195000,460217605,2255,2255,2255,2255,0
20231228,194900,460217605,2255,2255,2255,2255,0
20231228,194800,460217605,2255,2255,2255,2255,0
20231228,194700,460217605,2255,2255,2255,2255,0
20231228,194600,460217605,2255,2255,2255,2255,11330
20231228,194500,460217605,2255,2255,2255,2255,0
20231228,194400,460217605,2255,2255,2255,2255,0
20231228,194300,460217605,2255,2255,2255,2255,0
20231228,194200,460217605,2255,2255,2255,2255,0
20231228,194100,460217605,2255,2255,2255,2255,0
20231228,194000,460217605,2255,2255,2255,2255,0
20231228,193900,460217605,2255,2255,2255,2255,0
20231228,193800,460217605,2255,2255,2255,2255,0
20231228,193700,460217605,2255,2255,2255,2255,0
20231228,193600,460217605,2255,2255,2255,2255,0
20231228,193500,460217605,2255,2255,2255,2255,0
20231228,193400,460217605,2255,2255,2255,2255,0
20231228,193300,460217605,2255,2255,2255,2255,0
20231228,193200,460217605,2255,2255,2255,2255,0
20231228,193100,460217605,2255,2255,2255,2255,0
20231228,193000,460217605,2255,2255,2255,2255,0
20231228,192900,460217605,2255,2255,2255,2255,0
20231228,192800,460217605,2255,2255,2255,2255,0
20231228,192700,460217605,2255,2255,2255,2255,0
20231228,192600,460217605,2255,2255,2255,2255,0
20231228,192500,460217605,2255,2255,2255,2255,0
20231228,192400,460217605,2255,2255,2255,2255,0
20231228,192300,460217605,2255,2255,2255,2255,0
20231228,192200,460217605,2255,2255,2255,2255,0
20231228,192100,460217605,2255,2255,2255,2255,0
20231228,192000,460217605,2255,2255,2255,2255,0
20231228,191900,460217605,2255,2255,2255,2255,0
20231228,191800,460217605,2255,2255,2255,2255,0
20231228,191700,460217605,2255,2255,2255,2255,0
20231228,191600,460217605,2255,2255,2255,2255,11330
20231228,191500,460217605,2255,2255,2255,2255,0
20231228,191400,460217605,2255,2255,2255,2255,0
20231228,191300,460217605,2255,2255,2255,2255,0
20231228,191200,460217605,2255,2255,2255,2255,0
20231228,191100,460217605,2255,2255,2255,2255,0
20231228,191000,460217605,2255,2255,2255,2255,0
20231228,190900,460217605,2255,2255,2255,2255,0
20231228,190800,460217605,2255,2255,2255,2255,0
20231228,190700,460217605,2255,2255,2255,2255,0
20231228,190600,460217605,2255,2255,2255,2255,0
20231228,190500,460217605,2255,2255,2255,2255,0
20231228,190400,460217605,2255,2255,2255,2255,0
20231228,190300,460217605,2255,2255,2255,2255,0
20231228,190200,460217605,2255,2255,2255,2255,0
20231228,190100,460217605,2255,2255,2255,2255,0
20231228,190000,460217605,2255,2255,2255,2255,0
20231228,185900,460217605,2255,2255,2255,2255,0
20231228,185800,460217605,2255,2255,2255,2255,0
20231228,185700,460217605,2255,2255,2255,2255,0
20231228,185600,460217605,2255,2255,2255,2255,0
20231228,185500,460217605,2255,2255,2255,2255,0
20231228,185400,460217605,2255,2255,2255,2255,0
20231228,185300,460217605,2255,2255,2255,2255,0
20231228,185200,460217605,2255,2255,2255,2255,0
20231228,185100,460217605,2255,2255,2255,2255,0
20231228,185000,460217605,2255,2255,2255,2255,0
20231228,184900,460217605,2255,2255,2255,2255,0
20231228,184800,460217605,2255,2255,2255,2255,0
20231228,184700,460217605,2255,2255,2255,2255,0
20231228,184600,460217605,2255,2255,2255,2255,11330
20231228,184500,460217605,2255,2255,2255,2255,0
20231228,184400,460217605,2255,2255,2255,2255,0
20231228,184300,460217605,2255,2255,2255,2255,0
20231228,184200,460217605,2255,2255,2255,2255,0
20231228,184100,460217605,2255,2255,2255,2255,0
20231228,184000,460217605,2255,2255,2255,2255,0
20231228,183900,460217605,2255,2255,2255,2255,0
20231228,183800,460217605,2255,2255,2255,2255,0
20231228,183700,460217605,2255,2255,2255,2255,0
20231228,183600,460217605,2255,2255,2255,2255,0
20231228,183500,460217605,2255,2255,2255,2255,0
20231228,183400,460217605,2255,2255,2255,2255,0
20231228,183300,460217605,2255,2255,2255,2255,0
20231228,183200,460217605,2255,2255,2255,2255,0
20231228,183100,460217605,2255,2255,2255,2255,0
20231228,183000,460217605,2255,2255,2255,2255,0
20231228,182900,460217605,2255,2255,2255,2255,0
20231228,182800,460217605,2255,2255,2255,2255,0
20231228,182700,460217605,2255,2255,2255,2255,0
20231228,182600,460217605,2255,2255,2255,2255,0
20231228,182500,460217605,2255,2255,2255,2255,0
20231228,182400,460217605,2255,2255,2255,2255,0
20231228,182300,460217605,2255,2255,2255,2255,0
20231228,182200,460217605,2255,2255,2255,2255,0
20231228,182100,460217605,2255,2255,2255,2255,0
20231228,182000,460217605,2255,2255,2255,2255,0
20231228,181900,460217605,2255,2255,2255,2255,0
20231228,181800,460217605,2255,2255,2255,2255,0
20231228,181700,460217605,2255,2255,2255,2255,0
20231228,181600,460217605,2255,2255,2255,2255,11330
20231228,181500,460217605,2255,2255,2255,2255,0
20231228,181400,460217605,2255,2255,2255,2255,0
20231228,181300,460217605,2255,2255,2255,2255,0
20231228,181200,460217605,2255,2255,2255,2255,0
20231228,181100,460217605,2255,2255,2255,2255,0
20231228,181000,460217605,2255,2255,2255,2255,0
20231228,180900,460217605,2255,2255,2255,2255,0
20231228,180800,460217605,2255,2255,2255,2255,0
20231228,180700,460217605,2255,2255,2255,2255,0
20231228,180600,460217605,2255,2255,2255,2255,0
20231228,180500,460217605,2255,2255,2255,2255,0
20231228,180400,460217605,2255,2255,2255,2255,0
20231228,180300,460217605,2255,2255,2255,2255,0
20231228,180200,460217605,2255,2255,2255,2255,0
20231228,180100,460217605,2255,2255,2255,2255,0
20231228,180000,460217605,2255,2255,2255,2255,0
20231228,175900,460217605,2255,2255,2255,2255,0
20231228,175800,460217605,2255,2255,2255,2255,0
20231228,175700,460217605,2255,2255,2255,2255,0
20231228,175600,460217605,2255,2255,2255,2255,0
20231228,175500,460217605,2255,2255,2255,2255,0
20231228,175400,460217605,2255,2255,2255,2255,0
20231228,175300,460217605,2255,2255,2255,2255,0
20231228,175200,460217605,2255,2255,2255,2255,0
20231228,175100,460217605,2255,2255,2255,2255,0
20231228,175000,460217605,2255,2255,2255,2255,0
20231228,174900,460217605,2255,2255,2255,2255,0
20231228,174800,460217605,2255,2255,2255,2255,0
20231228,174700,460217605,2255,2255,2255,2255,0
20231228,174600,460217605,2255,2255,2255,2255,11330
20231228,174500,460217605,2255,2255,2255,2255,0
20231228,174400,460217605,2255,2255,2255,2255,0
20231228,174300,460217605,2255,2255,2255,2255,0
20231228,174200,460217605,2255,2255,2255,2255,0
20231228,174100,460217605,2255,2255,2255,2255,0
20231228,174000,460217605,2255,2255,2255,2255,0
20231228,173900,460217605,2255,2255,2255,2255,0
20231228,173800,460217605,2255,2255,2255,2255,0
20231228,173700,460217605,2255,2255,2255,2255,0
20231228,173600,460217605,2255,2255,2255,2255,0
20231228,173500,460217605,2255,2255,2255,2255,0
20231228,173400,460217605,2255,2255,2255,2255,0
20231228,173300,460217605,2255,2255,2255,2255,0
20231228,173200,460217605,2255,2255,2255,2255,0
20231228,173100,460217605,2255,2255,2255,2255,0
20231228,173000,460217605,2255,2255,2255,2255,0
20231228,172900,460217605,2255,2255,2255,2255,0
20231228,172800,460217605,2255,2255,2255,2255,0
20231228,172700,460217605,2255,2255,2255,2255,0
20231228,172600,460217605,2255,2255,2255,2255,0
20231228,172500,460217605,2255,2255,2255,2255,0
20231228,172400,460217605,2255,2255,2255,2255,0
20231228,172300,460217605,2255,2255,2255,2255,0
20231228,172200,460217605,2255,2255,2255,2255,0
20231228,172100,460217605,2255,2255,2255,2255,0
20231228,172000,460217605,2255,2255,2255,2255,0
20231228,171900,460217605,2255,2255,2255,2255,0
20231228,171800,460217605,2255,2255,2255,2255,0
20231228,171700,460217605,2255,2255,2255,2255,0
20231228,171600,460217605,2255,2255,2255,2255,11330
20231228,171500,460217605,2255,2255,2255,2255,0
20231228,171400,460217605,2255,2255,2255,2255,0
20231228,171300,460217605,2255,2255,2255,2255,0
20231228,171200,460217605,2255,2255,2255,2255,0
20231228,171100,460217605,2255,2255,2255,2255,0
20231228,171000,460217605,2255,2255,2255,2255,0
20231228,170900,460217605,2255,2255,2255,2255,0
20231228,170800,460217605,2255,2255,2255,2255,0
20231228,170700,460217605,2255,2255,2255,2255,0
20231228,170600,460217605,2255,2255,2255,2255,0
20231228,170500,460217605,2255,2255,2255,2255,0
20231228,170400,460217605,2255,2255,2255,2255,0
20231228,170300,460217605,2255,2255,2255,2255,0
20231228,170200,460217605,2255,2255,2255,2255,0
20231228,170100,460217605,2255,2255,2255,2255,0
20231228,170000,460217605,2255,2255,2255,2255,0
20231228,165900,460217605,2255,2255,2255,2255,0
20231228,165800,460217605,2255,2255,2255,2255,0
20231228,165700,460217605,2255,2255,2255,2255,0
20231228,165600,460217605,2255,2255,2255,2255,0
20231228,165500,460217605,2255,2255,2255,2255,0
20231228,165400,460217605,2255,2255,2255,2255,0
20231228,165300,460217605,2255,2255,2255,2255,0
20231228,165200,460217605,2255,2255,2255,2255,0
20231228,165100,460217605,2255,2255,2255,2255,0
20231228,165000,460217605,2255,2255,2255,2255,0
20231228,164900,460217605,2255,2255,2255,2255,0
20231228,164800,460217605,2255,2255,2255,2255,0
20231228,164700,460217605,2255,2255,2255,2255,0
20231228,164600,460217605,2255,2255,2255,2255,11330
20231228,164500,460217605,2255,2255,2255,2255,0
20231228,164400,460217605,2255,2255,2255,2255,0
20231228,164300,460217605,2255,2255,2255,2255,0
20231228,164200,460217605,2255,2255,2255,2255,0
20231228,164100,460217605,2255,2255,2255,2255,0
20231228,164000,460217605,2255,2255,2255,2255,0
20231228,163900,460217605,2255,2255,2255,2255,0
20231228,163800,460217605,2255,2255,2255,2255,0
20231228,163700,460217605,2255,2255,2255,2255,0
20231228,163600,460217605,2255,2255,2255,2255,0
20231228,163500,460217605,2255,2255,2255,2255,0
20231228,163400,460217605,2255,2255,2255,2255,0
20231228,163300,460217605,2255,2255,2255,2255,0
20231228,163200,460217605,2255,2255,2255,2255,0
20231228,163100,460217605,2255,2255,2255,2255,0
20231228,163000,460217605,2255,2255,2255,2255,0
20231228,162900,460217605,2255,2255,2255,2255,0
20231228,162800,460217605,2255,2255,2255,2255,0
20231228,162700,460217605,2255,2255,2255,2255,0
20231228,162600,460217605,2255,2255,2255,2255,0
20231228,162500,460217605,2255,2255,2255,2255,0
20231228,162400,460217605,2255,2255,2255,2255,0
20231228,162300,460217605,2255,2255,2255,2255,0
20231228,162200,460217605,2255,2255,2255,2255,0
20231228,162100,460217605,2255,2255,2255,2255,0
20231228,162000,460217605,2255,2255,2255,2255,0
20231228,161900,460217605,2255,2255,2255,2255,0
20231228,161800,460217605,2255,2255,2255,2255,0
20231228,161700,460217605,2255,2255,2255,2255,0
20231228,161600,460217605,2255,2255,2255,2255,11330
20231228,161500,460217605,2255,2255,2255,2255,0
20231228,161400,460217605,2255,2255,2255,2255,0
20231228,161300,460217605,2255,2255,2255,2255,0
20231228,161200,460217605,2255,2255,2255,2255,0
20231228,161100,460217605,2255,2255,2255,2255,0
20231228,161000,460217605,2255,2255,2255,2255,0
20231228,160900,460217605,2255,2255,2255,2255,0
20231228,160800,460217605,2255,2255,2255,2255,0
20231228,160700,460217605,2255,2255,2255,2255,0
20231228,160600,460217605,2255,2255,2255,2255,0
20231228,160500,460217605,2255,2255,2255,2255,0
20231228,160400,460217605,2255,2255,2255,2255,0
20231228,160300,460217605,2255,2255,2255,2255,0
20231228,160200,460217605,2255,2255,2255,2255,0
20231228,160100,460217605,2255,2255,2255,2255,0
20231228,160000,460217605,2255,2255,2255,2255,0
20231228,155900,460217605,2255,2255,2255,2255,0
20231228,155800,460217605,2255,2255,2255,2255,0
20231228,155700,460217605,2255,2255,2255,2255,0
20231228,155600,460217605,2255,2255,2255,2255,0
20231228,155500,460217605,2255,2255,2255,2255,0
20231228,155400,460217605,2255,2255,2255,2255,0
20231228,155300,460217605,2255,2255,2255,2255,0
20231228,155200,460217605,2255,2255,2255,2255,0
20231228,155100,460217605,2255,2255,2255,2255,0
20231228,155000,460217605,2255,2255,2255,2255,0
20231228,154900,460217605,2255,2255,2255,2255,0
20231228,154800,460217605,2255,2255,2255,2255,0
20231228,154700,460217605,2255,2255,2255,2255,0
20231228,154600,460217605,2255,2255,2255,2255,11330
20231228,154500,460217605,2255,2255,2255,2255,0
20231228,154400,460217605,2255,2255,2255,2255,0
20231228,154300,460217605,2255,2255,2255,2255,0
20231228,154200,460217605,2255,2255,2255,2255,0
20231228,154100,460217605,2255,2255,2255,2255,0
20231228,154000,460217605,2255,2255,2255,2255,0
20231228,153900,460217605,2255,2255,2255,2255,0
20231228,153800,460217605,2255,2255,2255,2255,0
20231228,153700,460217605,2255,2255,2255,2255,0
20231228,153600,460217605,2255,2255,2255,2255,0
20231228,153500,460217605,2255,2255,2255,2255,0
20231228,153400,460217605,2255,2255,2255,2255,0
20231228,153300,460217605,2255,2255,2255,2255,0
20231228,153200,460217605,2255,2255,2255,2255,0
20231228,153100,460217605,2255,2255,2255,2255,0
20231228,153000,460217605,2255,2255,2255,2255,11330
20231228,152900,434668455,2270,2270,2270,2270,0
20231228,152800,434668455,2270,2270,2270,2270,0
20231228,152700,434668455,2270,2270,2270,2270,0
20231228,152600,434668455,2270,2270,2270,2270,0
20231228,152500,434668455,2270,2270,2270,2270,0
20231228,152400,434668455,2270,2270,2270,2270,0
20231228,152300,434668455,2270,2270,2270,2270,0
20231228,152200,434668455,2270,2270,2270,2270,0
20231228,152100,434668455,2270,2270,2270,2270,0
20231228,152000,434668455,2270,2270,2270,2270,0
20231228,151900,434668455,2270,2270,2270,2260,346
20231228,151800,433884525,2270,2270,2270,2255,2990
20231228,151700,427121845,2265,2270,2270,2265,1800
20231228,151600,423044345,2270,2270,2270,2270,0
20231228,151500,423044345,2270,2250,2270,2250,1104
20231228,151400,420546795,2255,2255,2255,2255,149
20231228,151300,420210800,2255,2255,2265,2255,1350
20231228,151200,417166540,2255,2255,2255,2255,1349
20231228,151100,414124545,2255,2265,2265,2255,2338
20231228,151000,408852295,2265,2265,2265,2255,410
20231228,150900,407926575,2270,2270,2270,2270,0
20231228,150800,407926575,2270,2265,2270,2265,414
20231228,150700,406988685,2265,2265,2265,2265,1000
20231228,150600,404723685,2255,2265,2265,2255,74
20231228,150500,404556125,2265,2265,2265,2255,6715
20231228,150400,389411295,2260,2260,2260,2260,9
20231228,150300,389390955,2260,2265,2265,2260,104
20231228,150200,389155895,2265,2265,2265,2265,1
20231228,150100,389153630,2265,2260,2265,2260,301
20231228,150000,388473365,2260,2270,2270,2260,701
20231228,145900,386889095,2260,2265,2265,2260,512
20231228,145800,385730415,2265,2265,2265,2265,0
20231228,145700,385730415,2265,2265,2265,2265,588
20231228,145600,384398595,2265,2265,2265,2265,0
20231228,145500,384398595,2265,2265,2265,2265,600
20231228,145400,383039595,2265,2265,2265,2265,500
20231228,145300,381907095,2255,2260,2260,2255,2590
20231228,145200,376061290,2260,2260,2260,2260,512
20231228,145100,374904170,2270,2270,2270,2270,10
20231228,145000,374881470,2270,2270,2270,2270,0
20231228,144900,374881470,2270,2270,2270,2270,1
20231228,144800,374879200,2260,2270,2270,2260,51
20231228,144700,374763930,2260,2260,2260,2260,0
20231228,144600,374763930,2260,2270,2270,2260,131
20231228,144500,374467860,2265,2265,2265,2265,499
20231228,144400,373337625,2265,2265,2265,2265,1
20231228,144300,373335360,2265,2265,2265,2265,665
20231228,144200,371829135,2255,2255,2255,2255,0
20231228,144100,371829135,2255,2270,2270,2255,3037
20231228,144000,364979725,2265,2265,2265,2265,100
20231228,143900,364753225,2270,2270,2270,2270,0
20231228,143800,364753225,2270,2270,2270,2270,30
20231228,143700,364685125,2270,2270,2270,2270,100
20231228,143600,364458125,2270,2270,2270,2270,788
20231228,143500,362669365,2270,2270,2270,2270,0
20231228,143400,362669365,2270,2270,2270,2265,3
20231228,143300,362662560,2270,2270,2270,2270,0
20231228,143200,362662560,2270,2270,2270,2270,50
20231228,143100,362549060,2270,2270,2270,2270,0
20231228,143000,362549060,2270,2270,2270,2270,350
20231228,142900,361754560,2270,2265,2270,2265,5
20231228,142800,361743230,2265,2265,2265,2265,10
20231228,142700,361720580,2255,2265,2265,2255,10986
20231228,142600,336937285,2260,2270,2270,2260,679
20231228,142500,335402730,2265,2265,2265,2265,411
20231228,142400,334471815,2270,2270,2270,2270,1
20231228,142300,334469545,2260,2260,2260,2260,0
20231228,142200,334469545,2260,2265,2265,2260,878
20231228,142100,332485060,2270,2270,2270,2270,1
20231228,142000,332482790,2270,2270,2270,2270,4681
20231228,141900,321856920,2275,2275,2275,2275,0
20231228,141800,321856920,2275,2275,2275,2275,0
20231228,141700,321856920,2275,2275,2275,2275,150
20231228,141600,321515670,2275,2275,2275,2275,0
20231228,141500,321515670,2275,2275,2275,2275,0
20231228,141400,321515670,2275,2275,2275,2275,0
20231228,141300,321515670,2275,2275,2275,2275,4
20231228,141200,321506570,2270,2270,2270,2270,20
20231228,141100,321461170,2275,2275,2275,2275,0
20231228,141000,321461170,2275,2275,2275,2275,15
20231228,140900,321427045,2280,2280,2280,2280,0
20231228,140800,321427045,2280,2280,2280,2280,0
20231228,140700,321427045,2280,2280,2280,2280,0
20231228,140600,321427045,2280,2280,2280,2280,4
20231228,140500,321417925,2275,2275,2275,2275,0
20231228,140400,321417925,2275,2275,2275,2275,1
20231228,140300,321415650,2280,2280,2280,2280,0
20231228,140200,321415650,2280,2280,2280,2280,0
20231228,140100,321415650,2280,2275,2280,2275,1702
20231228,140000,317543595,2280,2280,2280,2280,0
20231228,135900,317543595,2280,2280,2280,2280,43
20231228,135800,317445555,2280,2280,2280,2280,1
20231228,135700,317443275,2275,2275,2275,2275,538
20231228,135600,316219325,2275,2275,2275,2275,538
20231228,135500,314995375,2275,2275,2275,2275,3
20231228,135400,314988550,2275,2275,2275,2275,50
20231228,135300,314874800,2275,2275,2275,2275,1
20231228,135200,314872525,2270,2270,2270,2270,0
20231228,135100,314872525,2270,2270,2270,2270,1434
20231228,135000,311617345,2270,2270,2270,2270,1302
20231228,134900,308661805,2270,2265,2270,2260,3400
20231228,134800,300963730,2260,2260,2260,2260,0
20231228,134700,300963730,2260,2260,2260,2260,0
20231228,134600,300963730,2260,2260,2260,2260,1
20231228,134500,300961470,2260,2260,2260,2260,0
20231228,134400,300961470,2260,2260,2260,2260,0
20231228,134300,300961470,2260,2270,2270,2260,3015
20231228,134200,294147420,2255,2260,2260,2255,1810
20231228,134100,290062540,2260,2260,2260,2260,0
20231228,134000,290062540,2260,2260,2260,2260,5
20231228,133900,290051240,2270,2270,2270,2270,0
20231228,133800,290051240,2270,2270,2270,2270,0
20231228,133700,290051240,2270,2270,2270,2270,0
20231228,133600,290051240,2270,2270,2270,2270,0
20231228,133500,290051240,2270,2270,2270,2270,0
20231228,133400,290051240,2270,2270,2270,2270,0
20231228,133300,290051240,2270,2270,2270,2270,0
20231228,133200,290051240,2270,2270,2270,2270,0
20231228,133100,290051240,2270,2270,2270,2270,0
20231228,133000,290051240,2270,2270,2270,2270,1
20231228,132900,290048970,2270,2270,2270,2270,1
20231228,132800,290046700,2260,2260,2260,2260,0
20231228,132700,290046700,2260,2260,2260,2260,0
20231228,132600,290046700,2260,2260,2260,2260,0
20231228,132500,290046700,2260,2265,2265,2260,1120
20231228,132400,287513590,2270,2270,2270,2270,0
20231228,132300,287513590,2270,2265,2270,2265,93
20231228,132200,287302940,2270,2270,2270,2270,0
20231228,132100,287302940,2270,2270,2270,2270,0
20231228,132000,287302940,2270,2270,2270,2270,0
20231228,131900,287302940,2270,2270,2270,2270,10
20231228,131800,287280240,2270,2270,2270,2270,0
20231228,131700,287280240,2270,2270,2270,2270,100
20231228,131600,287053240,2270,2270,2270,2270,1000
20231228,131500,284783240,2265,2265,2265,2265,0
20231228,131400,284783240,2265,2265,2265,2265,0
20231228,131300,284783240,2265,2265,2265,2265,0
20231228,131200,284783240,2265,2265,2265,2265,100
20231228,131100,284556740,2270,2265,2270,2265,4400
20231228,131000,274578375,2265,2265,2265,2265,200
20231228,130900,274125375,2265,2265,2265,2265,1
20231228,130800,274123110,2265,2265,2265,2265,510
20231228,130700,272967960,2265,2265,2265,2265,0
20231228,130600,272967960,2265,2265,2265,2265,0
20231228,130500,272967960,2265,2265,2265,2265,31
20231228,130400,272897745,2265,2265,2265,2265,0
20231228,130300,272897745,2265,2265,2265,2265,451
20231228,130200,271876230,2265,2265,2265,2265,1188
20231228,130100,269185410,2265,2265,2265,2265,52
20231228,130000,269067630,2265,2265,2265,2265,798
20231228,125900,267260160,2265,2265,2265,2265,1568
20231228,125800,263708640,2265,2265,2265,2255,33425
20231228,125700,188327780,2265,2265,2265,2265,0
20231228,125600,188327780,2265,2265,2265,2265,100
20231228,125500,188101280,2265,2260,2265,2260,555
20231228,125400,186846880,2260,2260,2260,2260,0
20231228,125300,186846880,2260,2260,2260,2260,0
20231228,125200,186846880,2260,2255,2260,2255,278
20231228,125100,186219490,2255,2260,2260,2255,1265
20231228,125000,183364090,2260,2260,2260,2260,0
20231228,124900,183364090,2260,2260,2260,2260,0
20231228,124800,183364090,2260,2260,2260,2260,0
20231228,124700,183364090,2260,2260,2260,2260,0
20231228,124600,183364090,2260,2260,2260,2260,55
20231228,124500,183239790,2260,2260,2260,2260,0
20231228,124400,183239790,2260,2260,2260,2260,0
20231228,124300,183239790,2260,2260,2260,2260,5
20231228,124200,183228490,2260,2260,2260,2260,0
20231228,124100,183228490,2260,2260,2260,2260,265
20231228,124000,182629590,2255,2255,2255,2255,0
20231228,123900,182629590,2255,2255,2255,2255,0
20231228,123800,182629590,2255,2255,2255,2255,250
20231228,123700,182065840,2255,2255,2255,2255,0
20231228,123600,182065840,2255,2255,2255,2255,2
20231228,123500,182061330,2260,2260,2260,2260,0
20231228,123400,182061330,2260,2260,2260,2260,0
20231228,123300,182061330,2260,2260,2260,2260,0
20231228,123200,182061330,2260,2260,2260,2260,0
20231228,123100,182061330,2260,2260,2260,2260,0
20231228,123000,182061330,2260,2260,2260,2260,5
20231228,122900,182050030,2260,2260,2260,2260,0
20231228,122800,182050030,2260,2260,2260,2260,0
20231228,122700,182050030,2260,2260,2260,2260,0
20231228,122600,182050030,2260,2260,2260,2260,0
20231228,122500,182050030,2260,2260,2260,2260,0
20231228,122400,182050030,2260,2260,2260,2260,0
20231228,122300,182050030,2260,2260,2260,2260,0
20231228,122200,182050030,2260,2260,2260,2260,0
20231228,122100,182050030,2260,2260,2260,2260,0
20231228,122000,182050030,2260,2260,2260,2260,0
20231228,121900,182050030,2260,2260,2260,2260,0
20231228,121800,182050030,2260,2250,2260,2250,11
20231228,121700,182025260,2250,2250,2250,2250,0
20231228,121600,182025260,2250,2250,2250,2250,0
20231228,121500,182025260,2250,2250,2250,2250,100
20231228,121400,181800260,2250,2260,2260,2250,4000
20231228,121300,172780180,2265,2265,2265,2265,0
20231228,121200,172780180,2265,2265,2265,2265,0
20231228,121100,172780180,2265,2265,2265,2265,5
20231228,121000,172768855,2265,2265,2265,2265,0
20231228,120900,172768855,2265,2265,2265,2265,1
20231228,120800,172766590,2260,2260,2260,2260,0
20231228,120700,172766590,2260,2260,2260,2260,0
20231228,120600,172766590,2260,2260,2260,2260,140
20231228,120500,172450190,2260,2260,2260,2260,0
20231228,120400,172450190,2260,2260,2260,2260,220
20231228,120300,171952990,2260,2260,2260,2260,100
20231228,120200,171726990,2260,2260,2260,2260,0
20231228,120100,171726990,2260,2260,2260,2260,0
20231228,120000,171726990,2260,2260,2260,2260,0
20231228,115900,171726990,2260,2260,2260,2260,0
20231228,115800,171726990,2260,2260,2260,2260,0
20231228,115700,171726990,2260,2260,2260,2260,0
20231228,115600,171726990,2260,2260,2260,2260,0
20231228,115500,171726990,2260,2260,2260,2260,0
20231228,115400,171726990,2260,2260,2260,2260,1500
20231228,115300,168336990,2260,2260,2260,2260,0
20231228,115200,168336990,2260,2260,2260,2260,100
20231228,115100,168110990,2255,2255,2255,2255,0
20231228,115000,168110990,2255,2255,2255,2255,1734
20231228,114900,164200820,2255,2255,2255,2255,0
20231228,114800,164200820,2255,2255,2255,2255,393
20231228,114700,163314605,2255,2255,2255,2255,1417
20231228,114600,160119270,2260,2260,2260,2260,184
20231228,114500,159703430,2260,2260,2260,2260,1000
20231228,114400,157443430,2255,2255,2255,2255,438
20231228,114300,156455740,2255,2255,2255,2255,0
20231228,114200,156455740,2255,2255,2255,2255,4
20231228,114100,156446720,2255,2255,2255,2255,0
20231228,114000,156446720,2255,2255,2255,2255,0
20231228,113900,156446720,2255,2255,2255,2255,0
20231228,113800,156446720,2255,2255,2255,2255,1250
20231228,113700,153627970,2255,2255,2255,2255,2000
20231228,113600,149117970,2255,2255,2255,2255,0
20231228,113500,149117970,2255,2255,2255,2255,0
20231228,113400,149117970,2255,2255,2255,2255,6256
20231228,113300,135010690,2255,2255,2255,2255,0
20231228,113200,135010690,2255,2255,2255,2255,0
20231228,113100,135010690,2255,2260,2260,2255,1800
20231228,113000,130949190,2265,2260,2265,2260,50
20231228,112900,130836050,2265,2265,2265,2265,1
20231228,112800,130833785,2260,2260,2260,2260,1
20231228,112700,130831525,2265,2255,2265,2255,45
20231228,112600,130730030,2265,2260,2265,2260,512
20231228,112500,129570400,2265,2265,2265,2265,0
20231228,112400,129570400,2265,2265,2265,2265,2
20231228,112300,129565870,2260,2260,2260,2260,0
20231228,112200,129565870,2260,2260,2260,2260,0
20231228,112100,129565870,2260,2260,2260,2260,1000
20231228,112000,127305870,2260,2260,2260,2260,944
20231228,111900,125172430,2260,2260,2260,2260,0
20231228,111800,125172430,2260,2260,2260,2260,6
20231228,111700,125158870,2255,2255,2255,2255,0
20231228,111600,125158870,2255,2255,2255,2255,0
20231228,111500,125158870,2255,2255,2255,2255,1
20231228,111400,125156615,2260,2260,2260,2260,10
20231228,111300,125134015,2260,2260,2260,2260,100
20231228,111200,124908015,2255,2255,2255,2255,596
20231228,111100,123564035,2260,2260,2260,2260,0
20231228,111000,123564035,2260,2260,2260,2260,0
20231228,110900,123564035,2260,2260,2260,2260,0
20231228,110800,123564035,2260,2260,2260,2260,0
20231228,110700,123564035,2260,2260,2260,2260,105
20231228,110600,123326735,2255,2255,2255,2255,4
20231228,110500,123317715,2260,2260,2260,2260,89
20231228,110400,123116575,2260,2265,2265,2260,8
20231228,110300,123098485,2265,2265,2265,2265,1
20231228,110200,123096220,2265,2265,2265,2265,12
20231228,110100,123069040,2255,2255,2255,2255,10
20231228,110000,123046490,2265,2265,2265,2265,0
20231228,105900,123046490,2265,2260,2265,2260,2020
20231228,105800,118481190,2260,2260,2260,2260,0
20231228,105700,118481190,2260,2260,2260,2260,100
20231228,105600,118255190,2260,2260,2260,2260,200
20231228,105500,117803190,2260,2260,2260,2260,397
20231228,105400,116905970,2260,2260,2260,2260,159
20231228,105300,116546630,2270,2270,2270,2270,0
20231228,105200,116546630,2270,2270,2270,2270,1
20231228,105100,116544360,2260,2260,2260,2260,0
20231228,105000,116544360,2260,2260,2260,2260,1000
20231228,104900,114284360,2270,2270,2270,2270,0
20231228,104800,114284360,2270,2270,2270,2270,0
20231228,104700,114284360,2270,2265,2270,2265,229
20231228,104600,113765670,2265,2265,2265,2265,174
20231228,104500,113371560,2265,2265,2265,2265,57
20231228,104400,113242455,2265,2265,2265,2265,66
20231228,104300,113092965,2265,2265,2265,2265,20
20231228,104200,113047665,2270,2270,2270,2270,0
20231228,104100,113047665,2270,2270,2270,2270,0
20231228,104000,113047665,2270,2270,2270,2270,0
20231228,103900,113047665,2270,2270,2270,2270,0
20231228,103800,113047665,2270,2270,2270,2270,0
20231228,103700,113047665,2270,2270,2270,2270,524
20231228,103600,111858185,2270,2270,2270,2270,0
20231228,103500,111858185,2270,2270,2270,2270,880
20231228,103400,109860585,2270,2270,2270,2270,2
20231228,103300,109856045,2265,2265,2265,2265,0
20231228,103200,109856045,2265,2265,2265,2265,1590
20231228,103100,106254695,2260,2260,2260,2260,3105
20231228,103000,99237395,2260,2255,2260,2255,695
20231228,102900,97670165,2250,2250,2250,2250,1000
20231228,102800,95420165,2255,2255,2255,2255,0
20231228,102700,95420165,2255,2255,2255,2255,0
20231228,102600,95420165,2255,2255,2255,2255,0
20231228,102500,95420165,2255,2255,2255,2255,0
20231228,102400,95420165,2255,2255,2255,2255,2806
20231228,102300,89092635,2255,2260,2260,2255,1044
20231228,102200,86738195,2260,2260,2260,2260,110
20231228,102100,86489595,2260,2260,2260,2260,100
20231228,102000,86263595,2260,2260,2260,2260,59
20231228,101900,86130255,2260,2260,2260,2260,5
20231228,101800,86118955,2260,2255,2260,2255,3
20231228,101700,86112185,2255,2255,2255,2255,3
20231228,101600,86105420,2260,2260,2260,2260,0
20231228,101500,86105420,2260,2260,2260,2260,1
20231228,101400,86103160,2255,2255,2255,2255,4000
20231228,101300,77083160,2255,2250,2255,2250,1206
20231228,101200,74365860,2255,2255,2255,2255,25
20231228,101100,74309485,2255,2255,2255,2255,500
20231228,101000,73181985,2255,2255,2255,2255,2715
20231228,100900,67059660,2255,2255,2255,2255,0
20231228,100800,67059660,2255,2255,2255,2255,100
20231228,100700,66834160,2255,2255,2255,2255,0
20231228,100600,66834160,2255,2255,2255,2255,10
20231228,100500,66811610,2255,2255,2255,2255,0
20231228,100400,66811610,2255,2255,2255,2255,1
20231228,100300,66809355,2245,2245,2245,2245,0
20231228,100200,66809355,2245,2245,2245,2245,0
20231228,100100,66809355,2245,2245,2245,2245,500
20231228,100000,65686855,2255,2245,2255,2245,1001
20231228,095900,63439600,2255,2255,2255,2255,0
20231228,095800,63439600,2255,2255,2255,2255,1
20231228,095700,63437345,2255,2255,2255,2255,0
20231228,095600,63437345,2255,2255,2255,2255,12
20231228,095500,63410285,2240,2240,2240,2240,100
20231228,095400,63186285,2240,2240,2240,2240,0
20231228,095300,63186285,2240,2240,2240,2240,120
20231228,095200,62917485,2240,2240,2240,2240,1
20231228,095100,62915245,2245,2250,2250,2245,4500
20231228,095000,52811840,2260,2260,2260,2260,50
20231228,094900,52698840,2260,2260,2260,2260,0
20231228,094800,52698840,2260,2260,2260,2260,50
20231228,094700,52585840,2245,2250,2250,2245,800
20231228,094600,50789740,2260,2255,2260,2255,2
20231228,094500,50785225,2250,2260,2260,2250,21
20231228,094400,50737775,2260,2260,2260,2260,0
20231228,094300,50737775,2260,2260,2260,2260,1
20231228,094200,50735515,2250,2250,2250,2250,0
20231228,094100,50735515,2250,2250,2250,2250,0
20231228,094000,50735515,2250,2250,2250,2250,700
20231228,093900,49160515,2260,2260,2260,2260,0
20231228,093800,49160515,2260,2265,2265,2255,2256
20231228,093700,44071950,2265,2255,2265,2255,2393
20231228,093600,38670475,2255,2255,2255,2255,1
20231228,093500,38668220,2250,2245,2250,2245,4
20231228,093400,38659235,2255,2250,2255,2250,158
20231228,093300,38303730,2245,2245,2245,2245,100
20231228,093200,38079230,2245,2250,2250,2245,201
20231228,093100,37627980,2250,2250,2250,2245,590
20231228,093000,36302980,2250,2250,2250,2250,2
20231228,092900,36298480,2250,2250,2250,2250,0
20231228,092800,36298480,2250,2250,2250,2250,400
20231228,092700,35398480,2255,2250,2255,2250,631
20231228,092600,33978725,2250,2250,2250,2250,0
20231228,092500,33978725,2250,2250,2250,2250,31
20231228,092400,33908975,2250,2250,2250,2250,301
20231228,092300,33231725,2250,2250,2250,2250,37
20231228,092200,33148475,2250,2250,2250,2250,0
20231228,092100,33148475,2250,2250,2250,2250,874
20231228,092000,31181975,2250,2240,2255,2240,1442
20231228,091900,27938455,2240,2245,2245,2240,741
20231228,091800,26274945,2240,2240,2240,2240,0
20231228,091700,26274945,2240,2240,2240,2240,0
20231228,091600,26274945,2240,2240,2240,2240,0
20231228,091500,26274945,2240,2240,2240,2240,227
20231228,091400,25766465,2245,2245,2245,2245,0
20231228,091300,25766465,2245,2245,2245,2245,0
20231228,091200,25766465,2245,2245,2245,2245,0
20231228,091100,25766465,2245,2245,2245,2230,518
20231228,091000,24604605,2245,2245,2245,2245,41
20231228,090900,24512560,2245,2245,2245,2245,1
20231228,090800,24510315,2245,2245,2245,2245,1
20231228,090700,24508070,2225,2225,2225,2225,44
20231228,090600,24410170,2225,2245,2245,2225,131
20231228,090500,24118075,2245,2245,2245,2245,1
20231228,090400,24115830,2220,2240,2240,2220,2718
20231228,090300,18060810,2240,2240,2240,2240,0
20231228,090200,18060810,2240,2250,2250,2240,67
20231228,090100,17910560,2240,2240,2250,2240,1150
20231228,090000,15330560,2240,2240,2240,2240,6844