stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,212100,3820614920,6100,6100,6100,6100,34890
20231228,212000,3820614920,6100,6100,6100,6100,0
20231228,211900,3820614920,6100,6100,6100,6100,0
20231228,211800,3820614920,6100,6100,6100,6100,0
20231228,211700,3820614920,6100,6100,6100,6100,0
20231228,211600,3820614920,6100,6100,6100,6100,0
20231228,211500,3820614920,6100,6100,6100,6100,0
20231228,211400,3820614920,6100,6100,6100,6100,0
20231228,211300,3820614920,6100,6100,6100,6100,0
20231228,211200,3820614920,6100,6100,6100,6100,0
20231228,211100,3820614920,6100,6100,6100,6100,0
20231228,211000,3820614920,6100,6100,6100,6100,0
20231228,210900,3820614920,6100,6100,6100,6100,0
20231228,210800,3820614920,6100,6100,6100,6100,0
20231228,210700,3820614920,6100,6100,6100,6100,0
20231228,210600,3820614920,6100,6100,6100,6100,0
20231228,210500,3820614920,6100,6100,6100,6100,0
20231228,210400,3820614920,6100,6100,6100,6100,0
20231228,210300,3820614920,6100,6100,6100,6100,0
20231228,210200,3820614920,6100,6100,6100,6100,0
20231228,210100,3820614920,6100,6100,6100,6100,0
20231228,210000,3820614920,6100,6100,6100,6100,0
20231228,205900,3820614920,6100,6100,6100,6100,0
20231228,205800,3820614920,6100,6100,6100,6100,0
20231228,205700,3820614920,6100,6100,6100,6100,0
20231228,205600,3820614920,6100,6100,6100,6100,0
20231228,205500,3820614920,6100,6100,6100,6100,0
20231228,205400,3820614920,6100,6100,6100,6100,0
20231228,205300,3820614920,6100,6100,6100,6100,0
20231228,205200,3820614920,6100,6100,6100,6100,0
20231228,205100,3820614920,6100,6100,6100,6100,34890
20231228,205000,3820614920,6100,6100,6100,6100,0
20231228,204900,3820614920,6100,6100,6100,6100,0
20231228,204800,3820614920,6100,6100,6100,6100,0
20231228,204700,3820614920,6100,6100,6100,6100,0
20231228,204600,3820614920,6100,6100,6100,6100,0
20231228,204500,3820614920,6100,6100,6100,6100,0
20231228,204400,3820614920,6100,6100,6100,6100,0
20231228,204300,3820614920,6100,6100,6100,6100,0
20231228,204200,3820614920,6100,6100,6100,6100,0
20231228,204100,3820614920,6100,6100,6100,6100,0
20231228,204000,3820614920,6100,6100,6100,6100,0
20231228,203900,3820614920,6100,6100,6100,6100,0
20231228,203800,3820614920,6100,6100,6100,6100,0
20231228,203700,3820614920,6100,6100,6100,6100,0
20231228,203600,3820614920,6100,6100,6100,6100,0
20231228,203500,3820614920,6100,6100,6100,6100,0
20231228,203400,3820614920,6100,6100,6100,6100,0
20231228,203300,3820614920,6100,6100,6100,6100,0
20231228,203200,3820614920,6100,6100,6100,6100,0
20231228,203100,3820614920,6100,6100,6100,6100,0
20231228,203000,3820614920,6100,6100,6100,6100,0
20231228,202900,3820614920,6100,6100,6100,6100,0
20231228,202800,3820614920,6100,6100,6100,6100,0
20231228,202700,3820614920,6100,6100,6100,6100,0
20231228,202600,3820614920,6100,6100,6100,6100,0
20231228,202500,3820614920,6100,6100,6100,6100,0
20231228,202400,3820614920,6100,6100,6100,6100,0
20231228,202300,3820614920,6100,6100,6100,6100,0
20231228,202200,3820614920,6100,6100,6100,6100,0
20231228,202100,3820614920,6100,6100,6100,6100,34890
20231228,202000,3820614920,6100,6100,6100,6100,0
20231228,201900,3820614920,6100,6100,6100,6100,0
20231228,201800,3820614920,6100,6100,6100,6100,0
20231228,201700,3820614920,6100,6100,6100,6100,0
20231228,201600,3820614920,6100,6100,6100,6100,0
20231228,201500,3820614920,6100,6100,6100,6100,0
20231228,201400,3820614920,6100,6100,6100,6100,0
20231228,201300,3820614920,6100,6100,6100,6100,0
20231228,201200,3820614920,6100,6100,6100,6100,0
20231228,201100,3820614920,6100,6100,6100,6100,0
20231228,201000,3820614920,6100,6100,6100,6100,0
20231228,200900,3820614920,6100,6100,6100,6100,0
20231228,200800,3820614920,6100,6100,6100,6100,0
20231228,200700,3820614920,6100,6100,6100,6100,0
20231228,200600,3820614920,6100,6100,6100,6100,0
20231228,200500,3820614920,6100,6100,6100,6100,0
20231228,200400,3820614920,6100,6100,6100,6100,0
20231228,200300,3820614920,6100,6100,6100,6100,0
20231228,200200,3820614920,6100,6100,6100,6100,0
20231228,200100,3820614920,6100,6100,6100,6100,0
20231228,200000,3820614920,6100,6100,6100,6100,0
20231228,195900,3820614920,6100,6100,6100,6100,0
20231228,195800,3820614920,6100,6100,6100,6100,0
20231228,195700,3820614920,6100,6100,6100,6100,0
20231228,195600,3820614920,6100,6100,6100,6100,0
20231228,195500,3820614920,6100,6100,6100,6100,0
20231228,195400,3820614920,6100,6100,6100,6100,0
20231228,195300,3820614920,6100,6100,6100,6100,0
20231228,195200,3820614920,6100,6100,6100,6100,0
20231228,195100,3820614920,6100,6100,6100,6100,34890
20231228,195000,3820614920,6100,6100,6100,6100,0
20231228,194900,3820614920,6100,6100,6100,6100,0
20231228,194800,3820614920,6100,6100,6100,6100,0
20231228,194700,3820614920,6100,6100,6100,6100,0
20231228,194600,3820614920,6100,6100,6100,6100,0
20231228,194500,3820614920,6100,6100,6100,6100,0
20231228,194400,3820614920,6100,6100,6100,6100,0
20231228,194300,3820614920,6100,6100,6100,6100,0
20231228,194200,3820614920,6100,6100,6100,6100,0
20231228,194100,3820614920,6100,6100,6100,6100,0
20231228,194000,3820614920,6100,6100,6100,6100,0
20231228,193900,3820614920,6100,6100,6100,6100,0
20231228,193800,3820614920,6100,6100,6100,6100,0
20231228,193700,3820614920,6100,6100,6100,6100,0
20231228,193600,3820614920,6100,6100,6100,6100,0
20231228,193500,3820614920,6100,6100,6100,6100,0
20231228,193400,3820614920,6100,6100,6100,6100,0
20231228,193300,3820614920,6100,6100,6100,6100,0
20231228,193200,3820614920,6100,6100,6100,6100,0
20231228,193100,3820614920,6100,6100,6100,6100,0
20231228,193000,3820614920,6100,6100,6100,6100,0
20231228,192900,3820614920,6100,6100,6100,6100,0
20231228,192800,3820614920,6100,6100,6100,6100,0
20231228,192700,3820614920,6100,6100,6100,6100,0
20231228,192600,3820614920,6100,6100,6100,6100,0
20231228,192500,3820614920,6100,6100,6100,6100,0
20231228,192400,3820614920,6100,6100,6100,6100,0
20231228,192300,3820614920,6100,6100,6100,6100,0
20231228,192200,3820614920,6100,6100,6100,6100,0
20231228,192100,3820614920,6100,6100,6100,6100,34890
20231228,192000,3820614920,6100,6100,6100,6100,0
20231228,191900,3820614920,6100,6100,6100,6100,0
20231228,191800,3820614920,6100,6100,6100,6100,0
20231228,191700,3820614920,6100,6100,6100,6100,0
20231228,191600,3820614920,6100,6100,6100,6100,0
20231228,191500,3820614920,6100,6100,6100,6100,0
20231228,191400,3820614920,6100,6100,6100,6100,0
20231228,191300,3820614920,6100,6100,6100,6100,0
20231228,191200,3820614920,6100,6100,6100,6100,0
20231228,191100,3820614920,6100,6100,6100,6100,0
20231228,191000,3820614920,6100,6100,6100,6100,0
20231228,190900,3820614920,6100,6100,6100,6100,0
20231228,190800,3820614920,6100,6100,6100,6100,0
20231228,190700,3820614920,6100,6100,6100,6100,0
20231228,190600,3820614920,6100,6100,6100,6100,0
20231228,190500,3820614920,6100,6100,6100,6100,0
20231228,190400,3820614920,6100,6100,6100,6100,0
20231228,190300,3820614920,6100,6100,6100,6100,0
20231228,190200,3820614920,6100,6100,6100,6100,0
20231228,190100,3820614920,6100,6100,6100,6100,0
20231228,190000,3820614920,6100,6100,6100,6100,0
20231228,185900,3820614920,6100,6100,6100,6100,0
20231228,185800,3820614920,6100,6100,6100,6100,0
20231228,185700,3820614920,6100,6100,6100,6100,0
20231228,185600,3820614920,6100,6100,6100,6100,0
20231228,185500,3820614920,6100,6100,6100,6100,0
20231228,185400,3820614920,6100,6100,6100,6100,0
20231228,185300,3820614920,6100,6100,6100,6100,0
20231228,185200,3820614920,6100,6100,6100,6100,0
20231228,185100,3820614920,6100,6100,6100,6100,34890
20231228,185000,3820614920,6100,6100,6100,6100,0
20231228,184900,3820614920,6100,6100,6100,6100,0
20231228,184800,3820614920,6100,6100,6100,6100,0
20231228,184700,3820614920,6100,6100,6100,6100,0
20231228,184600,3820614920,6100,6100,6100,6100,0
20231228,184500,3820614920,6100,6100,6100,6100,0
20231228,184400,3820614920,6100,6100,6100,6100,0
20231228,184300,3820614920,6100,6100,6100,6100,0
20231228,184200,3820614920,6100,6100,6100,6100,0
20231228,184100,3820614920,6100,6100,6100,6100,0
20231228,184000,3820614920,6100,6100,6100,6100,0
20231228,183900,3820614920,6100,6100,6100,6100,0
20231228,183800,3820614920,6100,6100,6100,6100,0
20231228,183700,3820614920,6100,6100,6100,6100,0
20231228,183600,3820614920,6100,6100,6100,6100,0
20231228,183500,3820614920,6100,6100,6100,6100,0
20231228,183400,3820614920,6100,6100,6100,6100,0
20231228,183300,3820614920,6100,6100,6100,6100,0
20231228,183200,3820614920,6100,6100,6100,6100,0
20231228,183100,3820614920,6100,6100,6100,6100,0
20231228,183000,3820614920,6100,6100,6100,6100,0
20231228,182900,3820614920,6100,6100,6100,6100,0
20231228,182800,3820614920,6100,6100,6100,6100,0
20231228,182700,3820614920,6100,6100,6100,6100,0
20231228,182600,3820614920,6100,6100,6100,6100,0
20231228,182500,3820614920,6100,6100,6100,6100,0
20231228,182400,3820614920,6100,6100,6100,6100,0
20231228,182300,3820614920,6100,6100,6100,6100,0
20231228,182200,3820614920,6100,6100,6100,6100,0
20231228,182100,3820614920,6100,6100,6100,6100,34890
20231228,182000,3820614920,6100,6100,6100,6100,0
20231228,181900,3820614920,6100,6100,6100,6100,0
20231228,181800,3820614920,6100,6100,6100,6100,0
20231228,181700,3820614920,6100,6100,6100,6100,0
20231228,181600,3820614920,6100,6100,6100,6100,0
20231228,181500,3820614920,6100,6100,6100,6100,0
20231228,181400,3820614920,6100,6100,6100,6100,0
20231228,181300,3820614920,6100,6100,6100,6100,0
20231228,181200,3820614920,6100,6100,6100,6100,0
20231228,181100,3820614920,6100,6100,6100,6100,0
20231228,181000,3820614920,6100,6100,6100,6100,0
20231228,180900,3820614920,6100,6100,6100,6100,0
20231228,180800,3820614920,6100,6100,6100,6100,0
20231228,180700,3820614920,6100,6100,6100,6100,0
20231228,180600,3820614920,6100,6100,6100,6100,0
20231228,180500,3820614920,6100,6100,6100,6100,0
20231228,180400,3820614920,6100,6100,6100,6100,0
20231228,180300,3820614920,6100,6100,6100,6100,0
20231228,180200,3820614920,6100,6100,6100,6100,0
20231228,180100,3820614920,6100,6100,6100,6100,0
20231228,180000,3820614920,6100,6100,6100,6100,0
20231228,175900,3820614920,6100,6100,6100,6100,0
20231228,175800,3820614920,6100,6100,6100,6100,0
20231228,175700,3820614920,6100,6100,6100,6100,0
20231228,175600,3820614920,6100,6100,6100,6100,0
20231228,175500,3820614920,6100,6100,6100,6100,0
20231228,175400,3820614920,6100,6100,6100,6100,0
20231228,175300,3820614920,6100,6100,6100,6100,0
20231228,175200,3820614920,6100,6100,6100,6100,0
20231228,175100,3820614920,6100,6100,6100,6100,34890
20231228,175000,3820614920,6100,6100,6100,6100,0
20231228,174900,3820614920,6100,6100,6100,6100,0
20231228,174800,3820614920,6100,6100,6100,6100,0
20231228,174700,3820614920,6100,6100,6100,6100,0
20231228,174600,3820614920,6100,6100,6100,6100,0
20231228,174500,3820614920,6100,6100,6100,6100,0
20231228,174400,3820614920,6100,6100,6100,6100,0
20231228,174300,3820614920,6100,6100,6100,6100,0
20231228,174200,3820614920,6100,6100,6100,6100,0
20231228,174100,3820614920,6100,6100,6100,6100,0
20231228,174000,3820614920,6100,6100,6100,6100,0
20231228,173900,3820614920,6100,6100,6100,6100,0
20231228,173800,3820614920,6100,6100,6100,6100,0
20231228,173700,3820614920,6100,6100,6100,6100,0
20231228,173600,3820614920,6100,6100,6100,6100,0
20231228,173500,3820614920,6100,6100,6100,6100,0
20231228,173400,3820614920,6100,6100,6100,6100,0
20231228,173300,3820614920,6100,6100,6100,6100,0
20231228,173200,3820614920,6100,6100,6100,6100,0
20231228,173100,3820614920,6100,6100,6100,6100,0
20231228,173000,3820614920,6100,6100,6100,6100,0
20231228,172900,3820614920,6100,6100,6100,6100,0
20231228,172800,3820614920,6100,6100,6100,6100,0
20231228,172700,3820614920,6100,6100,6100,6100,0
20231228,172600,3820614920,6100,6100,6100,6100,0
20231228,172500,3820614920,6100,6100,6100,6100,0
20231228,172400,3820614920,6100,6100,6100,6100,0
20231228,172300,3820614920,6100,6100,6100,6100,0
20231228,172200,3820614920,6100,6100,6100,6100,0
20231228,172100,3820614920,6100,6100,6100,6100,34890
20231228,172000,3820614920,6100,6100,6100,6100,0
20231228,171900,3820614920,6100,6100,6100,6100,0
20231228,171800,3820614920,6100,6100,6100,6100,0
20231228,171700,3820614920,6100,6100,6100,6100,0
20231228,171600,3820614920,6100,6100,6100,6100,0
20231228,171500,3820614920,6100,6100,6100,6100,0
20231228,171400,3820614920,6100,6100,6100,6100,0
20231228,171300,3820614920,6100,6100,6100,6100,0
20231228,171200,3820614920,6100,6100,6100,6100,0
20231228,171100,3820614920,6100,6100,6100,6100,0
20231228,171000,3820614920,6100,6100,6100,6100,0
20231228,170900,3820614920,6100,6100,6100,6100,0
20231228,170800,3820614920,6100,6100,6100,6100,0
20231228,170700,3820614920,6100,6100,6100,6100,0
20231228,170600,3820614920,6100,6100,6100,6100,0
20231228,170500,3820614920,6100,6100,6100,6100,0
20231228,170400,3820614920,6100,6100,6100,6100,0
20231228,170300,3820614920,6100,6100,6100,6100,0
20231228,170200,3820614920,6100,6100,6100,6100,0
20231228,170100,3820614920,6100,6100,6100,6100,0
20231228,170000,3820614920,6100,6100,6100,6100,0
20231228,165900,3820614920,6100,6100,6100,6100,0
20231228,165800,3820614920,6100,6100,6100,6100,0
20231228,165700,3820614920,6100,6100,6100,6100,0
20231228,165600,3820614920,6100,6100,6100,6100,0
20231228,165500,3820614920,6100,6100,6100,6100,0
20231228,165400,3820614920,6100,6100,6100,6100,0
20231228,165300,3820614920,6100,6100,6100,6100,0
20231228,165200,3820614920,6100,6100,6100,6100,0
20231228,165100,3820614920,6100,6100,6100,6100,34890
20231228,165000,3820614920,6100,6100,6100,6100,0
20231228,164900,3820614920,6100,6100,6100,6100,0
20231228,164800,3820614920,6100,6100,6100,6100,0
20231228,164700,3820614920,6100,6100,6100,6100,0
20231228,164600,3820614920,6100,6100,6100,6100,0
20231228,164500,3820614920,6100,6100,6100,6100,0
20231228,164400,3820614920,6100,6100,6100,6100,0
20231228,164300,3820614920,6100,6100,6100,6100,0
20231228,164200,3820614920,6100,6100,6100,6100,0
20231228,164100,3820614920,6100,6100,6100,6100,0
20231228,164000,3820614920,6100,6100,6100,6100,0
20231228,163900,3820614920,6100,6100,6100,6100,0
20231228,163800,3820614920,6100,6100,6100,6100,0
20231228,163700,3820614920,6100,6100,6100,6100,0
20231228,163600,3820614920,6100,6100,6100,6100,0
20231228,163500,3820614920,6100,6100,6100,6100,0
20231228,163400,3820614920,6100,6100,6100,6100,0
20231228,163300,3820614920,6100,6100,6100,6100,0
20231228,163200,3820614920,6100,6100,6100,6100,0
20231228,163100,3820614920,6100,6100,6100,6100,0
20231228,163000,3820614920,6100,6100,6100,6100,0
20231228,162900,3820614920,6100,6100,6100,6100,0
20231228,162800,3820614920,6100,6100,6100,6100,0
20231228,162700,3820614920,6100,6100,6100,6100,0
20231228,162600,3820614920,6100,6100,6100,6100,0
20231228,162500,3820614920,6100,6100,6100,6100,0
20231228,162400,3820614920,6100,6100,6100,6100,0
20231228,162300,3820614920,6100,6100,6100,6100,0
20231228,162200,3820614920,6100,6100,6100,6100,0
20231228,162100,3820614920,6100,6100,6100,6100,34890
20231228,162000,3820614920,6100,6100,6100,6100,0
20231228,161900,3820614920,6100,6100,6100,6100,0
20231228,161800,3820614920,6100,6100,6100,6100,0
20231228,161700,3820614920,6100,6100,6100,6100,0
20231228,161600,3820614920,6100,6100,6100,6100,0
20231228,161500,3820614920,6100,6100,6100,6100,0
20231228,161400,3820614920,6100,6100,6100,6100,0
20231228,161300,3820614920,6100,6100,6100,6100,0
20231228,161200,3820614920,6100,6100,6100,6100,0
20231228,161100,3820614920,6100,6100,6100,6100,0
20231228,161000,3820614920,6100,6100,6100,6100,0
20231228,160900,3820614920,6100,6100,6100,6100,0
20231228,160800,3820614920,6100,6100,6100,6100,0
20231228,160700,3820614920,6100,6100,6100,6100,0
20231228,160600,3820614920,6100,6100,6100,6100,0
20231228,160500,3820614920,6100,6100,6100,6100,0
20231228,160400,3820614920,6100,6100,6100,6100,0
20231228,160300,3820614920,6100,6100,6100,6100,0
20231228,160200,3820614920,6100,6100,6100,6100,0
20231228,160100,3820614920,6100,6100,6100,6100,0
20231228,160000,3820614920,6100,6100,6100,6100,0
20231228,155900,3820614920,6100,6100,6100,6100,0
20231228,155800,3820614920,6100,6100,6100,6100,0
20231228,155700,3820614920,6100,6100,6100,6100,0
20231228,155600,3820614920,6100,6100,6100,6100,0
20231228,155500,3820614920,6100,6100,6100,6100,0
20231228,155400,3820614920,6100,6100,6100,6100,0
20231228,155300,3820614920,6100,6100,6100,6100,0
20231228,155200,3820614920,6100,6100,6100,6100,0
20231228,155100,3820614920,6100,6100,6100,6100,34890
20231228,155000,3820614920,6100,6100,6100,6100,0
20231228,154900,3820614920,6100,6100,6100,6100,0
20231228,154800,3820614920,6100,6100,6100,6100,0
20231228,154700,3820614920,6100,6100,6100,6100,0
20231228,154600,3820614920,6100,6100,6100,6100,0
20231228,154500,3820614920,6100,6100,6100,6100,0
20231228,154400,3820614920,6100,6100,6100,6100,0
20231228,154300,3820614920,6100,6100,6100,6100,0
20231228,154200,3820614920,6100,6100,6100,6100,0
20231228,154100,3820614920,6100,6100,6100,6100,0
20231228,154000,3820614920,6100,6100,6100,6100,0
20231228,153900,3820614920,6100,6100,6100,6100,0
20231228,153800,3820614920,6100,6100,6100,6100,0
20231228,153700,3820614920,6100,6100,6100,6100,0
20231228,153600,3820614920,6100,6100,6100,6100,0
20231228,153500,3820614920,6100,6100,6100,6100,0
20231228,153400,3820614920,6100,6100,6100,6100,0
20231228,153300,3820614920,6100,6100,6100,6100,0
20231228,153200,3820614920,6100,6100,6100,6100,0
20231228,153100,3820614920,6100,6100,6100,6100,0
20231228,153000,3820614920,6100,6100,6100,6100,34890
20231228,152900,3607785920,6090,6090,6090,6090,0
20231228,152800,3607785920,6090,6090,6090,6090,0
20231228,152700,3607785920,6090,6090,6090,6090,0
20231228,152600,3607785920,6090,6090,6090,6090,0
20231228,152500,3607785920,6090,6090,6090,6090,0
20231228,152400,3607785920,6090,6090,6090,6090,0
20231228,152300,3607785920,6090,6090,6090,6090,0
20231228,152200,3607785920,6090,6090,6090,6090,0
20231228,152100,3607785920,6090,6090,6090,6090,0
20231228,152000,3607785920,6090,6090,6090,6090,0
20231228,151900,3607785920,6090,6100,6100,6090,1575
20231228,151800,3598190180,6100,6080,6100,6080,3340
20231228,151700,3577855200,6080,6080,6090,6080,2843
20231228,151600,3560567910,6080,6090,6100,6080,1376
20231228,151500,3552190020,6100,6100,6100,6070,6109
20231228,151400,3515031440,6100,6100,6110,6090,7541
20231228,151300,3469078000,6100,6110,6110,6100,4554
20231228,151200,3441254580,6110,6090,6110,6090,4505
20231228,151100,3413790980,6090,6090,6100,6080,2727
20231228,151000,3397181500,6090,6090,6090,6090,1310
20231228,150900,3389203600,6090,6080,6090,6080,1213
20231228,150800,3381817530,6080,6070,6090,6070,5743
20231228,150700,3346926000,6060,6060,6070,6060,156
20231228,150600,3345979690,6060,6060,6060,6050,867
20231228,150500,3340725680,6060,6070,6070,6060,381
20231228,150400,3338416740,6070,6060,6070,6050,480
20231228,150300,3335509280,6070,6050,6070,6050,598
20231228,150200,3331887760,6050,6050,6070,6050,975
20231228,150100,3325978390,6050,6070,6070,6050,797
20231228,150000,3321148250,6070,6070,6080,6070,1923
20231228,145900,3309475630,6070,6070,6070,6060,279
20231228,145800,3307784530,6070,6060,6070,6050,3087
20231228,145700,3289081190,6060,6070,6070,6060,2361
20231228,145600,3274768880,6070,6070,6070,6060,1141
20231228,145500,3267845850,6060,6060,6070,6060,900
20231228,145400,3262389850,6060,6080,6080,6060,1092
20231228,145300,3255752270,6070,6070,6070,6060,2580
20231228,145200,3240095200,6080,6070,6080,6070,1153
20231228,145100,3233085960,6080,6070,6080,6070,570
20231228,145000,3229625860,6080,6070,6080,6060,651
20231228,144900,3225672260,6070,6070,6080,6070,163
20231228,144800,3224681620,6070,6080,6080,6070,1651
20231228,144700,3214658420,6080,6050,6080,6050,1731
20231228,144600,3204151250,6070,6060,6070,6050,677
20231228,144500,3200049380,6070,6070,6070,6060,63
20231228,144400,3199667380,6060,6070,6070,6060,831
20231228,144300,3194631360,6080,6060,6080,6060,2037
20231228,144200,3182269960,6070,6070,6070,6070,319
20231228,144100,3180333630,6070,6060,6070,6050,2029
20231228,144000,3168038230,6050,6060,6060,6050,261
20231228,143900,3166458850,6060,6050,6070,6050,2537
20231228,143800,3151106820,6060,6060,6070,6060,1047
20231228,143700,3144761960,6060,6050,6060,6050,3
20231228,143600,3144743790,6050,6050,6050,6050,0
20231228,143500,3144743790,6050,6050,6050,6050,38
20231228,143400,3144513890,6060,6050,6060,6040,335
20231228,143300,3142486200,6050,6060,6060,6040,1921
20231228,143200,3130865940,6060,6050,6060,6050,311
20231228,143100,3128982880,6050,6050,6050,6040,1358
20231228,143000,3120770280,6050,6050,6060,6050,671
20231228,142900,3116710720,6050,6050,6050,6050,465
20231228,142800,3113897470,6040,6040,6040,6040,1024
20231228,142700,3107712510,6050,6040,6050,6040,1494
20231228,142600,3098688570,6040,6060,6060,6040,921
20231228,142500,3093116450,6060,6070,6070,6060,317
20231228,142400,3091195260,6050,6050,6070,6050,700
20231228,142300,3086959620,6060,6060,6070,6060,1181
20231228,142200,3079802740,6070,6050,6070,6050,1005
20231228,142100,3073719930,6060,6060,6060,6060,4
20231228,142000,3073695690,6070,6050,6070,6040,1098
20231228,141900,3067059880,6050,6050,6050,6040,2201
20231228,141800,3053755120,6040,6070,6070,6040,882
20231228,141700,3048418880,6070,6050,6070,6040,131
20231228,141600,3047626600,6050,6080,6080,6050,3825
20231228,141500,3024467130,6080,6080,6080,6080,5
20231228,141400,3024436730,6080,6060,6080,6050,8670
20231228,141300,2971921620,6060,6080,6080,6060,2048
20231228,141200,2959490450,6080,6080,6090,6080,3366
20231228,141100,2939005080,6080,6120,6120,6080,5471
20231228,141000,2905682880,6110,6100,6120,6100,2246
20231228,140900,2891957270,6100,6110,6120,6100,3149
20231228,140800,2872710630,6110,6100,6120,6090,19911
20231228,140700,2751126920,6090,6080,6100,6080,2581
20231228,140600,2735395960,6090,6080,6090,6070,1417
20231228,140500,2726775470,6070,6080,6080,6070,1258
20231228,140400,2719130400,6080,6090,6090,6080,5071
20231228,140300,2688292550,6090,6080,6090,6080,1523
20231228,140200,2679022100,6090,6090,6100,6080,5123
20231228,140100,2647809280,6090,6070,6100,6070,8660
20231228,140000,2595159310,6070,6060,6070,6060,1208
20231228,135900,2587838250,6060,6070,6070,6060,109
20231228,135800,2587177110,6070,6060,6070,6060,716
20231228,135700,2582834450,6060,6070,6070,6060,718
20231228,135600,2578480470,6070,6060,6070,6060,133
20231228,135500,2577673490,6060,6060,6070,6060,806
20231228,135400,2572789120,6060,6070,6070,6060,1906
20231228,135300,2561237310,6070,6060,6070,6060,992
20231228,135200,2555225480,6060,6050,6060,6050,306
20231228,135100,2553371350,6050,6060,6060,6050,1477
20231228,135000,2544435480,6050,6050,6060,6050,1262
20231228,134900,2536800370,6040,6040,6050,6040,205
20231228,134800,2535560970,6050,6040,6050,6040,1124
20231228,134700,2528761770,6040,6050,6050,6040,552
20231228,134600,2525422260,6050,6050,6060,6040,626
20231228,134500,2521633770,6050,6050,6060,6050,2411
20231228,134400,2507046860,6060,6060,6060,6060,2108
20231228,134300,2494272380,6060,6050,6070,6050,5276
20231228,134200,2462326760,6050,6030,6050,6030,959
20231228,134100,2456535600,6030,6040,6040,6030,1238
20231228,134000,2449068380,6040,6050,6050,6040,730
20231228,133900,2444659170,6040,6040,6050,6040,25
20231228,133800,2444508120,6050,6040,6050,6040,722
20231228,133700,2440147220,6040,6040,6040,6040,1
20231228,133600,2440141180,6040,6040,6050,6040,65
20231228,133500,2439748570,6040,6040,6040,6040,512
20231228,133400,2436656090,6040,6040,6040,6040,1
20231228,133300,2436650050,6040,6040,6040,6020,129
20231228,133200,2435871050,6040,6030,6040,6020,240
20231228,133100,2434424260,6020,6030,6030,6020,103
20231228,133000,2433803650,6030,6020,6030,6020,3
20231228,132900,2433785570,6030,6030,6030,6030,10
20231228,132800,2433725270,6040,6040,6040,6040,10
20231228,132700,2433664870,6040,6050,6050,6040,1248
20231228,132600,2426126490,6050,6050,6050,6040,9007
20231228,132500,2371717490,6050,6030,6050,6020,1492
20231228,132400,2362716490,6030,6030,6030,6030,623
20231228,132300,2358959800,6020,6010,6020,6010,1167
20231228,132200,2351935470,6020,6020,6020,6020,19
20231228,132100,2351821090,6010,6040,6040,6010,237
20231228,132000,2350394650,6040,6040,6040,6040,300
20231228,131900,2348582650,6040,6040,6040,6040,0
20231228,131800,2348582650,6040,6020,6040,6010,2053
20231228,131700,2336238380,6030,6040,6040,6030,100
20231228,131600,2335635370,6030,6040,6040,6030,630
20231228,131500,2331830670,6030,6030,6030,6030,102
20231228,131400,2331215610,6040,6020,6040,6020,312
20231228,131300,2329337230,6020,6030,6030,6020,449
20231228,131200,2326634040,6040,6040,6040,6010,165
20231228,131100,2325639820,6020,6040,6040,6020,26
20231228,131000,2325483040,6040,6040,6040,6040,51
20231228,130900,2325175000,6020,6030,6030,6020,180
20231228,130800,2324089690,6030,6030,6030,6030,128
20231228,130700,2323317850,6020,6030,6040,6020,408
20231228,130600,2320860420,6030,6030,6030,6030,57
20231228,130500,2320516710,6030,6030,6030,6030,10
20231228,130400,2320456410,6040,6040,6040,6030,42
20231228,130300,2320202830,6020,6030,6040,6020,1072
20231228,130200,2313748760,6040,6030,6040,6020,742
20231228,130100,2309281420,6030,6030,6040,6030,210
20231228,130000,2308015110,6030,6030,6040,6030,550
20231228,125900,2304697610,6030,6030,6030,6020,268
20231228,125800,2303083230,6030,6020,6040,6020,1035
20231228,125700,2296836760,6000,6030,6030,6000,3399
20231228,125600,2276396860,6040,6040,6040,6030,7
20231228,125500,2276354630,6030,6030,6030,6030,101
20231228,125400,2275745600,6040,6050,6050,6040,1196
20231228,125300,2268517530,6060,6050,6060,6050,339
20231228,125200,2266466550,6050,6060,6060,6050,260
20231228,125100,2264891320,6060,6050,6060,6040,4295
20231228,125000,2238912840,6040,6030,6050,6020,2708
20231228,124900,2222557070,6030,6010,6030,6010,2047
20231228,124800,2210226120,6010,6020,6020,6010,760
20231228,124700,2205650930,6020,6020,6020,6020,770
20231228,124600,2201015530,6020,6020,6020,6020,100
20231228,124500,2200413530,6020,6020,6020,6020,50
20231228,124400,2200112530,6030,6020,6030,6020,12
20231228,124300,2200040250,6010,6010,6010,6010,0
20231228,124200,2200040250,6010,6010,6010,6010,50
20231228,124100,2199739750,6010,6020,6030,6010,1072
20231228,124000,2193287110,6020,6020,6020,6020,0
20231228,123900,2193287110,6020,6030,6030,6020,24
20231228,123800,2193142420,6030,6030,6030,6030,3
20231228,123700,2193124330,6030,6010,6030,6000,2530
20231228,123600,2177897320,6020,6020,6020,6010,89
20231228,123500,2177362150,6010,6020,6020,6010,334
20231228,123400,2175351490,6020,6000,6020,5990,1995
20231228,123300,2163377750,6000,6000,6000,6000,221
20231228,123200,2162051750,6010,6010,6010,6010,5
20231228,123100,2162021700,6010,6010,6010,6010,5
20231228,123000,2161991650,6010,6000,6010,6000,6
20231228,122900,2161955600,6010,6020,6020,6010,200
20231228,122800,2160753500,6010,6010,6010,6010,455
20231228,122700,2158018950,6010,6020,6020,6010,105
20231228,122600,2157387740,6020,6010,6020,5990,885
20231228,122500,2152077290,5990,5990,5990,5990,683
20231228,122400,2147986120,5990,5990,5990,5990,1
20231228,122300,2147980130,5980,5980,5980,5980,0
20231228,122200,2147980130,5980,6010,6010,5980,1378
20231228,122100,2139724210,6010,6010,6010,6010,65
20231228,122000,2139333560,6000,6010,6010,6000,634
20231228,121900,2135528220,6010,6010,6010,6000,287
20231228,121800,2133804060,6010,6010,6010,6010,43
20231228,121700,2133545630,6010,6010,6010,6010,91
20231228,121600,2132998720,6000,6010,6010,6000,108
20231228,121500,2132350420,6000,6000,6000,6000,58
20231228,121400,2132002420,6000,6000,6000,6000,275
20231228,121300,2130352420,5990,6000,6000,5990,16
20231228,121200,2130256480,5990,5990,6000,5990,182
20231228,121100,2129164640,5990,5990,5990,5990,75
20231228,121000,2128715390,5990,5990,5990,5990,55
20231228,120900,2128385940,5990,5990,5990,5980,174
20231228,120800,2127345380,5990,5980,5990,5980,607
20231228,120700,2123715510,5980,6000,6000,5980,407
20231228,120600,2121280780,5990,6000,6000,5990,2286
20231228,120500,2107585790,6000,6000,6000,6000,1786
20231228,120400,2096869790,6010,6000,6010,6000,1051
20231228,120300,2090563770,6000,6000,6000,5990,1132
20231228,120200,2083773440,6000,6010,6010,6000,170
20231228,120100,2082753240,6010,6000,6010,6000,2000
20231228,120000,2070753180,6000,6010,6010,6000,870
20231228,115900,2065533030,6000,6000,6000,6000,540
20231228,115800,2062293030,6010,6010,6010,6010,25
20231228,115700,2062142780,6000,6010,6010,6000,272
20231228,115600,2060510570,6010,6000,6010,6000,229
20231228,115500,2059136430,6010,6010,6010,6010,250
20231228,115400,2057633930,6010,6000,6010,6000,7
20231228,115300,2057591870,6010,6000,6010,6000,566
20231228,115200,2054195370,6000,6010,6010,6000,830
20231228,115100,2049209850,6010,6010,6010,6010,20
20231228,115000,2049089650,6010,6010,6010,6000,252
20231228,114900,2047575580,6000,6000,6000,5990,3488
20231228,114800,2026672340,6000,6000,6000,6000,834
20231228,114700,2021668340,6000,6000,6010,6000,873
20231228,114600,2016430320,6020,6010,6020,6000,1528
20231228,114500,2007261990,6010,6010,6030,6010,1922
20231228,114400,1995703790,6010,6020,6020,6010,110
20231228,114300,1995042590,6020,6030,6030,6020,116
20231228,114200,1994344070,6030,6020,6030,6020,190
20231228,114100,1993200100,6020,6020,6020,6020,539
20231228,114000,1989955320,6020,6010,6020,6010,530
20231228,113900,1986769710,6010,6010,6010,6000,201
20231228,113800,1985561710,6010,6010,6010,6000,553
20231228,113700,1982238460,6010,6010,6020,6010,334
20231228,113600,1980230960,6020,6000,6020,6000,317
20231228,113500,1978324740,6000,6020,6020,6000,362
20231228,113400,1976151620,6000,6010,6010,6000,1953
20231228,113300,1964422880,6010,6010,6010,6010,50
20231228,113200,1964122380,6010,6010,6010,6010,87
20231228,113100,1963599510,6010,6020,6020,6010,91
20231228,113000,1963051850,6020,6000,6030,6000,721
20231228,112900,1958725160,6000,6000,6000,6000,803
20231228,112800,1953907160,6000,6000,6010,6000,751
20231228,112700,1949401140,6000,6020,6020,6000,8135
20231228,112600,1900545360,6030,6020,6030,6020,184
20231228,112500,1899437580,6020,6020,6020,6020,184
20231228,112400,1898329900,6020,6030,6030,6020,3248
20231228,112300,1878773180,6030,6030,6030,6030,57
20231228,112200,1878429470,6030,6030,6030,6030,178
20231228,112100,1877356130,6020,6020,6040,6020,1393
20231228,112000,1868969830,6040,6030,6040,6020,329
20231228,111900,1866985220,6030,6020,6040,6020,2040
20231228,111800,1854683370,6020,6030,6030,6020,289
20231228,111700,1852940830,6020,6020,6020,6020,107
20231228,111600,1852296690,6020,6020,6020,6020,0
20231228,111500,1852296690,6020,6020,6020,6020,110
20231228,111400,1851634490,6020,6030,6030,6020,296
20231228,111300,1849852540,6040,6020,6040,6020,537
20231228,111200,1846619780,6020,6040,6040,6020,71
20231228,111100,1846191630,6040,6020,6040,6020,1118
20231228,111000,1839461210,6020,6040,6040,6020,30
20231228,110900,1839280130,6020,6030,6030,6020,1776
20231228,110800,1828584300,6030,6040,6040,6030,272
20231228,110700,1826943980,6040,6040,6040,6030,372
20231228,110600,1824697280,6040,6030,6040,6030,1526
20231228,110500,1815495150,6030,6040,6050,6030,1014
20231228,110400,1809372590,6050,6050,6050,6050,83
20231228,110300,1808870440,6050,6030,6050,6030,438
20231228,110200,1806224970,6030,6040,6040,6030,18
20231228,110100,1806116300,6040,6040,6040,6030,324
20231228,110000,1804160340,6030,6040,6040,6030,220
20231228,105900,1802833540,6030,6030,6040,6030,1098
20231228,105800,1796212290,6030,6040,6040,6030,91
20231228,105700,1795663010,6040,6040,6040,6030,142
20231228,105600,1794805340,6040,6040,6040,6040,80
20231228,105500,1794322140,6040,6050,6050,6040,787
20231228,105400,1789562370,6040,6050,6050,6040,659
20231228,105300,1785581420,6050,6050,6050,6040,430
20231228,105200,1782980840,6050,6040,6050,6040,514
20231228,105100,1779874260,6040,6040,6050,6040,245
20231228,105000,1778394160,6030,6050,6050,6030,1634
20231228,104900,1768513300,6040,6040,6040,6030,368
20231228,104800,1766290590,6040,6040,6040,6040,538
20231228,104700,1763041070,6040,6040,6040,6040,10
20231228,104600,1762980670,6040,6040,6040,6030,1700
20231228,104500,1752728720,6040,6040,6040,6030,244
20231228,104400,1751256970,6040,6040,6040,6030,1520
20231228,104300,1742091250,6030,6050,6050,6030,1398
20231228,104200,1733648170,6050,6050,6050,6050,20
20231228,104100,1733527170,6040,6050,6050,6030,1024
20231228,104000,1727342870,6040,6050,6050,6030,122
20231228,103900,1726605890,6040,6040,6050,6040,120
20231228,103800,1725880090,6040,6040,6040,6040,172
20231228,103700,1724841210,6050,6040,6050,6040,230
20231228,103600,1723452000,6010,6010,6010,6010,166
20231228,103500,1722454340,6010,6030,6060,6010,6987
20231228,103400,1680316180,6050,6050,6050,6000,14362
20231228,103300,1593756800,6050,6070,6080,6050,4402
20231228,103200,1567062140,6070,6060,6080,6050,2167
20231228,103100,1553927750,6060,6060,6070,6050,2502
20231228,103000,1538755950,6060,6060,6070,6050,1917
20231228,102900,1527142110,6060,6050,6080,6050,7724
20231228,102800,1480309770,6060,6060,6090,6040,10384
20231228,102700,1417289320,6060,6060,6100,6050,13970
20231228,102600,1332442030,6060,6100,6100,6030,11641
20231228,102500,1261978520,6100,6010,6110,6010,25967
20231228,102400,1104648380,6010,6020,6020,6010,1098
20231228,102300,1098047800,6020,6020,6030,6020,3581
20231228,102200,1076490060,6010,6020,6030,6010,1578
20231228,102100,1066995190,6030,6030,6030,6020,819
20231228,102000,1062057660,6030,6020,6030,6020,1820
20231228,101900,1051098090,6010,6020,6020,6000,2563
20231228,101800,1035718150,6020,6010,6020,6010,211
20231228,101700,1034448930,6020,6010,6020,6000,2285
20231228,101600,1020730880,6020,6020,6020,6020,380
20231228,101500,1018443280,6020,6020,6030,6020,2456
20231228,101400,1003658150,6020,6010,6020,6010,267
20231228,101300,1002051690,6010,6020,6020,6010,436
20231228,101200,999429100,6010,6000,6010,6000,1487
20231228,101100,990492730,6010,6010,6010,6010,3
20231228,101000,990474700,6000,6000,6010,6000,32
20231228,100900,990282690,6000,5980,6010,5970,6512
20231228,100800,951221520,5980,5980,5980,5960,212
20231228,100700,949953960,5980,5980,5980,5960,588
20231228,100600,946445920,5980,5990,5990,5980,426
20231228,100500,943894190,5980,5980,5980,5970,202
20231228,100400,942686280,5970,5980,5980,5970,516
20231228,100300,939605710,5980,5980,5980,5980,100
20231228,100200,939007710,5980,5980,5980,5980,341
20231228,100100,936968530,5980,5960,5990,5950,1250
20231228,100000,929517130,5960,5960,5960,5960,378
20231228,095900,927264250,5960,5980,5980,5950,1361
20231228,095800,919159450,5980,5950,5980,5950,1096
20231228,095700,912616280,5950,5950,5960,5950,4997
20231228,095600,882884020,5960,5960,5960,5960,317
20231228,095500,880994700,5960,5950,5960,5950,891
20231228,095400,875693190,5980,5950,5980,5950,231
20231228,095300,874317750,5950,5980,5980,5950,2367
20231228,095200,860203330,5960,5960,5960,5960,835
20231228,095100,855226730,5960,5960,5980,5960,462
20231228,095000,852472030,5960,5960,5970,5950,3161
20231228,094900,833649510,5960,5980,5990,5960,1840
20231228,094800,822665000,5980,5980,5980,5980,3468
20231228,094700,801926360,6000,5990,6000,5990,1012
20231228,094600,795863580,6000,5990,6000,5990,622
20231228,094500,792136620,5990,6000,6000,5990,1267
20231228,094400,784538590,6000,6000,6000,6000,0
20231228,094300,784538590,6000,5990,6010,5990,1195
20231228,094200,777373450,5990,6000,6010,5990,2039
20231228,094100,765134710,6000,6010,6010,6000,614
20231228,094000,761447740,6010,6020,6020,6010,704
20231228,093900,757215320,6010,6020,6020,6010,1656
20231228,093800,747247980,6020,6010,6020,6010,998
20231228,093700,741244270,6010,5990,6010,5980,2726
20231228,093600,724893790,6000,5980,6000,5980,133
20231228,093500,724096580,5980,5980,5980,5980,385
20231228,093400,721794280,5980,6000,6000,5980,1165
20231228,093300,714805800,6000,5980,6000,5980,1390
20231228,093200,706471600,5970,5980,5980,5970,1349
20231228,093100,698416880,5980,6010,6010,5980,4909
20231228,093000,668998560,6010,6010,6020,6000,6345
20231228,092900,630866830,6020,6000,6020,6000,8079
20231228,092800,582263430,6010,6000,6010,6000,1037
20231228,092700,576037800,6010,6010,6020,6010,1155
20231228,092600,569095730,6010,6010,6020,6000,3667
20231228,092500,547072840,6000,6020,6030,6000,6835
20231228,092400,505997410,6020,5980,6030,5970,3959
20231228,092300,482267550,5980,5970,5990,5970,1321
20231228,092200,474371220,5950,5950,5970,5940,4826
20231228,092100,445637550,5950,5950,5950,5940,211
20231228,092000,444382850,5950,5950,5950,5920,1811
20231228,091900,433640540,5950,5940,5950,5940,262
20231228,091800,432084220,5940,5910,5940,5900,2150
20231228,091700,419367920,5920,5910,5920,5910,1333
20231228,091600,411487050,5910,5910,5920,5910,154
20231228,091500,410576810,5910,5910,5920,5910,714
20231228,091400,406356720,5920,5920,5920,5900,1165
20231228,091300,399480890,5920,5930,5930,5900,2360
20231228,091200,385552650,5930,5910,5930,5890,2988
20231228,091100,367914020,5910,5970,5970,5900,15209
20231228,091000,277898040,5960,5950,5960,5950,1945
20231228,090900,266312740,5960,5950,5960,5940,3153
20231228,090800,247558070,5940,5950,5950,5930,1839
20231228,090700,236633700,5940,5950,5950,5930,724
20231228,090600,232330020,5950,5950,5950,5910,714
20231228,090500,228087990,5910,5930,5940,5910,2608
20231228,090400,212645240,5930,5910,5940,5910,1136
20231228,090300,205921810,5910,5920,5920,5910,1455
20231228,090200,197322560,5910,5910,5940,5900,3441
20231228,090100,176965440,5910,5940,5980,5910,16057
20231228,090000,81698350,5940,5960,5980,5940,11973