stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,210800,102203056745,3700,3700,3700,3700,133949
20231227,210700,102203056745,3700,3700,3700,3700,0
20231227,210600,102203056745,3700,3700,3700,3700,0
20231227,210500,102203056745,3700,3700,3700,3700,0
20231227,210400,102203056745,3700,3700,3700,3700,0
20231227,210300,102203056745,3700,3700,3700,3700,0
20231227,210200,102203056745,3700,3700,3700,3700,0
20231227,210100,102203056745,3700,3700,3700,3700,0
20231227,210000,102203056745,3700,3700,3700,3700,0
20231227,205900,102203056745,3700,3700,3700,3700,0
20231227,205800,102203056745,3700,3700,3700,3700,0
20231227,205700,102203056745,3700,3700,3700,3700,0
20231227,205600,102203056745,3700,3700,3700,3700,0
20231227,205500,102203056745,3700,3700,3700,3700,0
20231227,205400,102203056745,3700,3700,3700,3700,0
20231227,205300,102203056745,3700,3700,3700,3700,0
20231227,205200,102203056745,3700,3700,3700,3700,0
20231227,205100,102203056745,3700,3700,3700,3700,0
20231227,205000,102203056745,3700,3700,3700,3700,0
20231227,204900,102203056745,3700,3700,3700,3700,0
20231227,204800,102203056745,3700,3700,3700,3700,0
20231227,204700,102203056745,3700,3700,3700,3700,0
20231227,204600,102203056745,3700,3700,3700,3700,0
20231227,204500,102203056745,3700,3700,3700,3700,0
20231227,204400,102203056745,3700,3700,3700,3700,0
20231227,204300,102203056745,3700,3700,3700,3700,0
20231227,204200,102203056745,3700,3700,3700,3700,0
20231227,204100,102203056745,3700,3700,3700,3700,0
20231227,204000,102203056745,3700,3700,3700,3700,0
20231227,203900,102203056745,3700,3700,3700,3700,0
20231227,203800,102203056745,3700,3700,3700,3700,133949
20231227,203700,102203056745,3700,3700,3700,3700,0
20231227,203600,102203056745,3700,3700,3700,3700,0
20231227,203500,102203056745,3700,3700,3700,3700,0
20231227,203400,102203056745,3700,3700,3700,3700,0
20231227,203300,102203056745,3700,3700,3700,3700,0
20231227,203200,102203056745,3700,3700,3700,3700,0
20231227,203100,102203056745,3700,3700,3700,3700,0
20231227,203000,102203056745,3700,3700,3700,3700,0
20231227,202900,102203056745,3700,3700,3700,3700,0
20231227,202800,102203056745,3700,3700,3700,3700,0
20231227,202700,102203056745,3700,3700,3700,3700,0
20231227,202600,102203056745,3700,3700,3700,3700,0
20231227,202500,102203056745,3700,3700,3700,3700,0
20231227,202400,102203056745,3700,3700,3700,3700,0
20231227,202300,102203056745,3700,3700,3700,3700,0
20231227,202200,102203056745,3700,3700,3700,3700,0
20231227,202100,102203056745,3700,3700,3700,3700,0
20231227,202000,102203056745,3700,3700,3700,3700,0
20231227,201900,102203056745,3700,3700,3700,3700,0
20231227,201800,102203056745,3700,3700,3700,3700,0
20231227,201700,102203056745,3700,3700,3700,3700,0
20231227,201600,102203056745,3700,3700,3700,3700,0
20231227,201500,102203056745,3700,3700,3700,3700,0
20231227,201400,102203056745,3700,3700,3700,3700,0
20231227,201300,102203056745,3700,3700,3700,3700,0
20231227,201200,102203056745,3700,3700,3700,3700,0
20231227,201100,102203056745,3700,3700,3700,3700,0
20231227,201000,102203056745,3700,3700,3700,3700,0
20231227,200900,102203056745,3700,3700,3700,3700,0
20231227,200800,102203056745,3700,3700,3700,3700,133949
20231227,200700,102203056745,3700,3700,3700,3700,0
20231227,200600,102203056745,3700,3700,3700,3700,0
20231227,200500,102203056745,3700,3700,3700,3700,0
20231227,200400,102203056745,3700,3700,3700,3700,0
20231227,200300,102203056745,3700,3700,3700,3700,0
20231227,200200,102203056745,3700,3700,3700,3700,0
20231227,200100,102203056745,3700,3700,3700,3700,0
20231227,200000,102203056745,3700,3700,3700,3700,0
20231227,195900,102203056745,3700,3700,3700,3700,0
20231227,195800,102203056745,3700,3700,3700,3700,0
20231227,195700,102203056745,3700,3700,3700,3700,0
20231227,195600,102203056745,3700,3700,3700,3700,0
20231227,195500,102203056745,3700,3700,3700,3700,0
20231227,195400,102203056745,3700,3700,3700,3700,0
20231227,195300,102203056745,3700,3700,3700,3700,0
20231227,195200,102203056745,3700,3700,3700,3700,0
20231227,195100,102203056745,3700,3700,3700,3700,0
20231227,195000,102203056745,3700,3700,3700,3700,0
20231227,194900,102203056745,3700,3700,3700,3700,0
20231227,194800,102203056745,3700,3700,3700,3700,0
20231227,194700,102203056745,3700,3700,3700,3700,0
20231227,194600,102203056745,3700,3700,3700,3700,0
20231227,194500,102203056745,3700,3700,3700,3700,0
20231227,194400,102203056745,3700,3700,3700,3700,0
20231227,194300,102203056745,3700,3700,3700,3700,0
20231227,194200,102203056745,3700,3700,3700,3700,0
20231227,194100,102203056745,3700,3700,3700,3700,0
20231227,194000,102203056745,3700,3700,3700,3700,0
20231227,193900,102203056745,3700,3700,3700,3700,0
20231227,193800,102203056745,3700,3700,3700,3700,133949
20231227,193700,102203056745,3700,3700,3700,3700,0
20231227,193600,102203056745,3700,3700,3700,3700,0
20231227,193500,102203056745,3700,3700,3700,3700,0
20231227,193400,102203056745,3700,3700,3700,3700,0
20231227,193300,102203056745,3700,3700,3700,3700,0
20231227,193200,102203056745,3700,3700,3700,3700,0
20231227,193100,102203056745,3700,3700,3700,3700,0
20231227,193000,102203056745,3700,3700,3700,3700,0
20231227,192900,102203056745,3700,3700,3700,3700,0
20231227,192800,102203056745,3700,3700,3700,3700,0
20231227,192700,102203056745,3700,3700,3700,3700,0
20231227,192600,102203056745,3700,3700,3700,3700,0
20231227,192500,102203056745,3700,3700,3700,3700,0
20231227,192400,102203056745,3700,3700,3700,3700,0
20231227,192300,102203056745,3700,3700,3700,3700,0
20231227,192200,102203056745,3700,3700,3700,3700,0
20231227,192100,102203056745,3700,3700,3700,3700,0
20231227,192000,102203056745,3700,3700,3700,3700,0
20231227,191900,102203056745,3700,3700,3700,3700,0
20231227,191800,102203056745,3700,3700,3700,3700,0
20231227,191700,102203056745,3700,3700,3700,3700,0
20231227,191600,102203056745,3700,3700,3700,3700,0
20231227,191500,102203056745,3700,3700,3700,3700,0
20231227,191400,102203056745,3700,3700,3700,3700,0
20231227,191300,102203056745,3700,3700,3700,3700,0
20231227,191200,102203056745,3700,3700,3700,3700,0
20231227,191100,102203056745,3700,3700,3700,3700,0
20231227,191000,102203056745,3700,3700,3700,3700,0
20231227,190900,102203056745,3700,3700,3700,3700,0
20231227,190800,102203056745,3700,3700,3700,3700,133949
20231227,190700,102203056745,3700,3700,3700,3700,0
20231227,190600,102203056745,3700,3700,3700,3700,0
20231227,190500,102203056745,3700,3700,3700,3700,0
20231227,190400,102203056745,3700,3700,3700,3700,0
20231227,190300,102203056745,3700,3700,3700,3700,0
20231227,190200,102203056745,3700,3700,3700,3700,0
20231227,190100,102203056745,3700,3700,3700,3700,0
20231227,190000,102203056745,3700,3700,3700,3700,0
20231227,185900,102203056745,3700,3700,3700,3700,0
20231227,185800,102203056745,3700,3700,3700,3700,0
20231227,185700,102203056745,3700,3700,3700,3700,0
20231227,185600,102203056745,3700,3700,3700,3700,0
20231227,185500,102203056745,3700,3700,3700,3700,0
20231227,185400,102203056745,3700,3700,3700,3700,0
20231227,185300,102203056745,3700,3700,3700,3700,0
20231227,185200,102203056745,3700,3700,3700,3700,0
20231227,185100,102203056745,3700,3700,3700,3700,0
20231227,185000,102203056745,3700,3700,3700,3700,0
20231227,184900,102203056745,3700,3700,3700,3700,0
20231227,184800,102203056745,3700,3700,3700,3700,0
20231227,184700,102203056745,3700,3700,3700,3700,0
20231227,184600,102203056745,3700,3700,3700,3700,0
20231227,184500,102203056745,3700,3700,3700,3700,0
20231227,184400,102203056745,3700,3700,3700,3700,0
20231227,184300,102203056745,3700,3700,3700,3700,0
20231227,184200,102203056745,3700,3700,3700,3700,0
20231227,184100,102203056745,3700,3700,3700,3700,0
20231227,184000,102203056745,3700,3700,3700,3700,0
20231227,183900,102203056745,3700,3700,3700,3700,0
20231227,183800,102203056745,3700,3700,3700,3700,133949
20231227,183700,102203056745,3700,3700,3700,3700,0
20231227,183600,102203056745,3700,3700,3700,3700,0
20231227,183500,102203056745,3700,3700,3700,3700,0
20231227,183400,102203056745,3700,3700,3700,3700,0
20231227,183300,102203056745,3700,3700,3700,3700,0
20231227,183200,102203056745,3700,3700,3700,3700,0
20231227,183100,102203056745,3700,3700,3700,3700,0
20231227,183000,102203056745,3700,3700,3700,3700,0
20231227,182900,102203056745,3700,3700,3700,3700,0
20231227,182800,102203056745,3700,3700,3700,3700,0
20231227,182700,102203056745,3700,3700,3700,3700,0
20231227,182600,102203056745,3700,3700,3700,3700,0
20231227,182500,102203056745,3700,3700,3700,3700,0
20231227,182400,102203056745,3700,3700,3700,3700,0
20231227,182300,102203056745,3700,3700,3700,3700,0
20231227,182200,102203056745,3700,3700,3700,3700,0
20231227,182100,102203056745,3700,3700,3700,3700,0
20231227,182000,102203056745,3700,3700,3700,3700,0
20231227,181900,102203056745,3700,3700,3700,3700,0
20231227,181800,102203056745,3700,3700,3700,3700,0
20231227,181700,102203056745,3700,3700,3700,3700,0
20231227,181600,102203056745,3700,3700,3700,3700,0
20231227,181500,102203056745,3700,3700,3700,3700,0
20231227,181400,102203056745,3700,3700,3700,3700,0
20231227,181300,102203056745,3700,3700,3700,3700,0
20231227,181200,102203056745,3700,3700,3700,3700,0
20231227,181100,102203056745,3700,3700,3700,3700,0
20231227,181000,102203056745,3700,3700,3700,3700,0
20231227,180900,102203056745,3700,3700,3700,3700,0
20231227,180800,102203056745,3700,3700,3700,3700,133949
20231227,180700,102203056745,3700,3700,3700,3700,0
20231227,180600,102203056745,3700,3700,3700,3700,0
20231227,180500,102203056745,3700,3700,3700,3700,0
20231227,180400,102203056745,3700,3700,3700,3700,0
20231227,180300,102203056745,3700,3700,3700,3700,0
20231227,180200,102203056745,3700,3700,3700,3700,0
20231227,180100,102203056745,3700,3700,3700,3700,0
20231227,180000,102203056745,3700,3700,3700,3700,0
20231227,175900,102203056745,3700,3700,3700,3700,0
20231227,175800,102203056745,3700,3700,3700,3700,0
20231227,175700,102203056745,3700,3700,3700,3700,0
20231227,175600,102203056745,3700,3700,3700,3700,0
20231227,175500,102203056745,3700,3700,3700,3700,0
20231227,175400,102203056745,3700,3700,3700,3700,0
20231227,175300,102203056745,3700,3700,3700,3700,0
20231227,175200,102203056745,3700,3700,3700,3700,0
20231227,175100,102203056745,3700,3700,3700,3700,0
20231227,175000,102203056745,3700,3700,3700,3700,0
20231227,174900,102203056745,3700,3700,3700,3700,0
20231227,174800,102203056745,3700,3700,3700,3700,0
20231227,174700,102203056745,3700,3700,3700,3700,0
20231227,174600,102203056745,3700,3700,3700,3700,0
20231227,174500,102203056745,3700,3700,3700,3700,0
20231227,174400,102203056745,3700,3700,3700,3700,0
20231227,174300,102203056745,3700,3700,3700,3700,0
20231227,174200,102203056745,3700,3700,3700,3700,0
20231227,174100,102203056745,3700,3700,3700,3700,0
20231227,174000,102203056745,3700,3700,3700,3700,0
20231227,173900,102203056745,3700,3700,3700,3700,0
20231227,173800,102203056745,3700,3700,3700,3700,133949
20231227,173700,102203056745,3700,3700,3700,3700,0
20231227,173600,102203056745,3700,3700,3700,3700,0
20231227,173500,102203056745,3700,3700,3700,3700,0
20231227,173400,102203056745,3700,3700,3700,3700,0
20231227,173300,102203056745,3700,3700,3700,3700,0
20231227,173200,102203056745,3700,3700,3700,3700,0
20231227,173100,102203056745,3700,3700,3700,3700,0
20231227,173000,102203056745,3700,3700,3700,3700,0
20231227,172900,102203056745,3700,3700,3700,3700,0
20231227,172800,102203056745,3700,3700,3700,3700,0
20231227,172700,102203056745,3700,3700,3700,3700,0
20231227,172600,102203056745,3700,3700,3700,3700,0
20231227,172500,102203056745,3700,3700,3700,3700,0
20231227,172400,102203056745,3700,3700,3700,3700,0
20231227,172300,102203056745,3700,3700,3700,3700,0
20231227,172200,102203056745,3700,3700,3700,3700,0
20231227,172100,102203056745,3700,3700,3700,3700,0
20231227,172000,102203056745,3700,3700,3700,3700,0
20231227,171900,102203056745,3700,3700,3700,3700,0
20231227,171800,102203056745,3700,3700,3700,3700,0
20231227,171700,102203056745,3700,3700,3700,3700,0
20231227,171600,102203056745,3700,3700,3700,3700,0
20231227,171500,102203056745,3700,3700,3700,3700,0
20231227,171400,102203056745,3700,3700,3700,3700,0
20231227,171300,102203056745,3700,3700,3700,3700,0
20231227,171200,102203056745,3700,3700,3700,3700,0
20231227,171100,102203056745,3700,3700,3700,3700,0
20231227,171000,102203056745,3700,3700,3700,3700,0
20231227,170900,102203056745,3700,3700,3700,3700,0
20231227,170800,102203056745,3700,3700,3700,3700,133949
20231227,170700,102203056745,3700,3700,3700,3700,0
20231227,170600,102203056745,3700,3700,3700,3700,0
20231227,170500,102203056745,3700,3700,3700,3700,0
20231227,170400,102203056745,3700,3700,3700,3700,0
20231227,170300,102203056745,3700,3700,3700,3700,0
20231227,170200,102203056745,3700,3700,3700,3700,0
20231227,170100,102203056745,3700,3700,3700,3700,0
20231227,170000,102203056745,3700,3700,3700,3700,0
20231227,165900,102203056745,3700,3700,3700,3700,0
20231227,165800,102203056745,3700,3700,3700,3700,0
20231227,165700,102203056745,3700,3700,3700,3700,0
20231227,165600,102203056745,3700,3700,3700,3700,0
20231227,165500,102203056745,3700,3700,3700,3700,0
20231227,165400,102203056745,3700,3700,3700,3700,0
20231227,165300,102203056745,3700,3700,3700,3700,0
20231227,165200,102203056745,3700,3700,3700,3700,0
20231227,165100,102203056745,3700,3700,3700,3700,0
20231227,165000,102203056745,3700,3700,3700,3700,0
20231227,164900,102203056745,3700,3700,3700,3700,0
20231227,164800,102203056745,3700,3700,3700,3700,0
20231227,164700,102203056745,3700,3700,3700,3700,0
20231227,164600,102203056745,3700,3700,3700,3700,0
20231227,164500,102203056745,3700,3700,3700,3700,0
20231227,164400,102203056745,3700,3700,3700,3700,0
20231227,164300,102203056745,3700,3700,3700,3700,0
20231227,164200,102203056745,3700,3700,3700,3700,0
20231227,164100,102203056745,3700,3700,3700,3700,0
20231227,164000,102203056745,3700,3700,3700,3700,0
20231227,163900,102203056745,3700,3700,3700,3700,0
20231227,163800,102203056745,3700,3700,3700,3700,133949
20231227,163700,102203056745,3700,3700,3700,3700,0
20231227,163600,102203056745,3700,3700,3700,3700,0
20231227,163500,102203056745,3700,3700,3700,3700,0
20231227,163400,102203056745,3700,3700,3700,3700,0
20231227,163300,102203056745,3700,3700,3700,3700,0
20231227,163200,102203056745,3700,3700,3700,3700,0
20231227,163100,102203056745,3700,3700,3700,3700,0
20231227,163000,102203056745,3700,3700,3700,3700,0
20231227,162900,102203056745,3700,3700,3700,3700,0
20231227,162800,102203056745,3700,3700,3700,3700,0
20231227,162700,102203056745,3700,3700,3700,3700,0
20231227,162600,102203056745,3700,3700,3700,3700,0
20231227,162500,102203056745,3700,3700,3700,3700,0
20231227,162400,102203056745,3700,3700,3700,3700,0
20231227,162300,102203056745,3700,3700,3700,3700,0
20231227,162200,102203056745,3700,3700,3700,3700,0
20231227,162100,102203056745,3700,3700,3700,3700,0
20231227,162000,102203056745,3700,3700,3700,3700,0
20231227,161900,102203056745,3700,3700,3700,3700,0
20231227,161800,102203056745,3700,3700,3700,3700,0
20231227,161700,102203056745,3700,3700,3700,3700,0
20231227,161600,102203056745,3700,3700,3700,3700,0
20231227,161500,102203056745,3700,3700,3700,3700,0
20231227,161400,102203056745,3700,3700,3700,3700,0
20231227,161300,102203056745,3700,3700,3700,3700,0
20231227,161200,102203056745,3700,3700,3700,3700,0
20231227,161100,102203056745,3700,3700,3700,3700,0
20231227,161000,102203056745,3700,3700,3700,3700,0
20231227,160900,102203056745,3700,3700,3700,3700,0
20231227,160800,102203056745,3700,3700,3700,3700,133949
20231227,160700,102203056745,3700,3700,3700,3700,0
20231227,160600,102203056745,3700,3700,3700,3700,0
20231227,160500,102203056745,3700,3700,3700,3700,0
20231227,160400,102203056745,3700,3700,3700,3700,0
20231227,160300,102203056745,3700,3700,3700,3700,0
20231227,160200,102203056745,3700,3700,3700,3700,0
20231227,160100,102203056745,3700,3700,3700,3700,0
20231227,160000,102203056745,3700,3700,3700,3700,0
20231227,155900,102203056745,3700,3700,3700,3700,0
20231227,155800,102203056745,3700,3700,3700,3700,0
20231227,155700,102203056745,3700,3700,3700,3700,0
20231227,155600,102203056745,3700,3700,3700,3700,0
20231227,155500,102203056745,3700,3700,3700,3700,0
20231227,155400,102203056745,3700,3700,3700,3700,0
20231227,155300,102203056745,3700,3700,3700,3700,0
20231227,155200,102203056745,3700,3700,3700,3700,0
20231227,155100,102203056745,3700,3700,3700,3700,0
20231227,155000,102203056745,3700,3700,3700,3700,0
20231227,154900,102203056745,3700,3700,3700,3700,0
20231227,154800,102203056745,3700,3700,3700,3700,0
20231227,154700,102203056745,3700,3700,3700,3700,0
20231227,154600,102203056745,3700,3700,3700,3700,0
20231227,154500,102203056745,3700,3700,3700,3700,0
20231227,154400,102203056745,3700,3700,3700,3700,0
20231227,154300,102203056745,3700,3700,3700,3700,0
20231227,154200,102203056745,3700,3700,3700,3700,0
20231227,154100,102203056745,3700,3700,3700,3700,0
20231227,154000,102203056745,3700,3700,3700,3700,0
20231227,153900,102203056745,3700,3700,3700,3700,0
20231227,153800,102203056745,3700,3700,3700,3700,133949
20231227,153700,102203056745,3700,3700,3700,3700,0
20231227,153600,102203056745,3700,3700,3700,3700,0
20231227,153500,102203056745,3700,3700,3700,3700,0
20231227,153400,102203056745,3700,3700,3700,3700,0
20231227,153300,102203056745,3700,3700,3700,3700,0
20231227,153200,102203056745,3700,3700,3700,3700,0
20231227,153100,102203056745,3700,3700,3700,3700,0
20231227,153000,102203056745,3700,3700,3700,3700,133949
20231227,152900,101707445445,3670,3670,3670,3670,0
20231227,152800,101707445445,3670,3670,3670,3670,0
20231227,152700,101707445445,3670,3670,3670,3670,0
20231227,152600,101707445445,3670,3670,3670,3670,0
20231227,152500,101707445445,3670,3670,3670,3670,0
20231227,152400,101707445445,3670,3670,3670,3670,0
20231227,152300,101707445445,3670,3670,3670,3670,0
20231227,152200,101707445445,3670,3670,3670,3670,0
20231227,152100,101707445445,3670,3670,3670,3670,0
20231227,152000,101707445445,3670,3670,3670,3670,0
20231227,151900,101707445445,3670,3670,3690,3660,35176
20231227,151800,101578306890,3670,3670,3675,3655,38766
20231227,151700,101436324970,3670,3690,3690,3670,17032
20231227,151600,101373757735,3690,3690,3695,3680,12768
20231227,151500,101326729475,3690,3690,3695,3690,10604
20231227,151400,101287595975,3685,3690,3690,3685,5749
20231227,151300,101266407275,3690,3685,3690,3680,5094
20231227,151200,101247630730,3685,3685,3685,3675,7646
20231227,151100,101219497540,3680,3695,3695,3680,14892
20231227,151000,101164585020,3695,3705,3710,3695,13552
20231227,150900,101114439955,3705,3700,3705,3695,12670
20231227,150800,101067538035,3695,3695,3700,3695,8140
20231227,150700,101037451890,3695,3700,3705,3695,13142
20231227,150600,100988844630,3705,3720,3725,3705,32825
20231227,150500,100866922995,3715,3705,3720,3700,11441
20231227,150400,100824461750,3700,3700,3700,3690,7628
20231227,150300,100796261025,3700,3695,3720,3690,28831
20231227,150200,100689422525,3695,3695,3700,3690,3469
20231227,150100,100676612805,3700,3685,3700,3680,4079
20231227,150000,100661570505,3685,3700,3700,3680,5970
20231227,145900,100639566165,3695,3720,3720,3695,12941
20231227,145800,100591659285,3720,3705,3720,3705,13880
20231227,145700,100540125415,3705,3705,3715,3700,7362
20231227,145600,100512834260,3710,3700,3710,3690,21576
20231227,145500,100432965625,3700,3675,3700,3675,25208
20231227,145400,100340096200,3675,3670,3675,3665,13001
20231227,145300,100292438895,3670,3665,3675,3665,8470
20231227,145200,100261354980,3665,3665,3670,3655,13823
20231227,145100,100210750235,3670,3670,3670,3660,10457
20231227,145000,100172421690,3670,3665,3670,3665,656
20231227,144900,100170014815,3660,3660,3670,3650,18180
20231227,144800,100103501770,3655,3660,3665,3655,6722
20231227,144700,100078909935,3665,3665,3670,3655,19263
20231227,144600,100008423415,3665,3665,3675,3665,2902
20231227,144500,99997782410,3675,3665,3675,3665,5638
20231227,144400,99977105675,3670,3670,3680,3670,5685
20231227,144300,99956218715,3670,3670,3675,3665,6987
20231227,144200,99930578030,3675,3680,3680,3675,3162
20231227,144100,99918956480,3685,3680,3685,3675,3811
20231227,144000,99904921760,3685,3680,3685,3680,1217
20231227,143900,99900440430,3680,3680,3680,3670,1451
20231227,143800,99895102060,3680,3670,3680,3670,783
20231227,143700,99892222060,3670,3675,3680,3670,573
20231227,143600,99890114770,3670,3685,3685,3670,6534
20231227,143500,99866093245,3685,3680,3690,3680,3442
20231227,143400,99853403640,3680,3680,3690,3680,614
20231227,143300,99851141850,3680,3675,3685,3675,4220
20231227,143200,99835603340,3675,3680,3680,3675,2257
20231227,143100,99827308810,3675,3680,3685,3675,4610
20231227,143000,99810358595,3680,3675,3680,3675,2339
20231227,142900,99801762465,3675,3675,3685,3675,2403
20231227,142800,99792924045,3685,3690,3690,3675,11173
20231227,142700,99751740335,3690,3690,3695,3685,8814
20231227,142600,99719214245,3690,3685,3690,3675,9324
20231227,142500,99684819900,3685,3660,3690,3655,4228
20231227,142400,99669271705,3660,3665,3675,3660,4333
20231227,142300,99653406005,3660,3680,3680,3660,3380
20231227,142200,99641016005,3670,3670,3685,3670,1857
20231227,142100,99634192090,3670,3685,3700,3670,11111
20231227,142000,99593253185,3675,3660,3690,3655,16288
20231227,141900,99533455110,3660,3675,3675,3660,10116
20231227,141800,99496367415,3675,3685,3685,3675,4696
20231227,141700,99479076930,3695,3675,3695,3665,19265
20231227,141600,99408029990,3665,3660,3675,3650,7792
20231227,141500,99379503620,3650,3650,3660,3635,17032
20231227,141400,99317413980,3650,3665,3670,3645,13601
20231227,141300,99267701625,3670,3680,3680,3665,8552
20231227,141200,99236297070,3675,3680,3680,3670,6087
20231227,141100,99213935725,3675,3670,3685,3670,10644
20231227,141000,99174771710,3675,3670,3685,3660,7818
20231227,140900,99146054745,3665,3645,3670,3645,24134
20231227,140800,99057796080,3645,3665,3675,3635,75789
20231227,140700,98781158745,3665,3685,3685,3665,21012
20231227,140600,98704009160,3685,3685,3690,3685,2004
20231227,140500,98696624100,3685,3685,3685,3680,1519
20231227,140400,98691027555,3685,3685,3685,3685,5391
20231227,140300,98671161720,3685,3690,3695,3685,2899
20231227,140200,98660464040,3690,3700,3700,3690,1764
20231227,140100,98653947080,3700,3690,3700,3690,3047
20231227,140000,98642691120,3690,3695,3705,3690,6052
20231227,135900,98620324930,3700,3695,3700,3695,662
20231227,135800,98617877690,3695,3700,3705,3695,806
20231227,135700,98614897385,3695,3690,3710,3685,13967
20231227,135600,98563114095,3680,3685,3700,3680,3003
20231227,135500,98552035020,3690,3685,3700,3670,16865
20231227,135400,98490003485,3685,3695,3695,3685,6407
20231227,135300,98466356120,3700,3705,3705,3695,6605
20231227,135200,98441925690,3705,3705,3710,3705,4533
20231227,135100,98425123245,3705,3695,3705,3695,1466
20231227,135000,98419697590,3695,3690,3700,3690,2292
20231227,134900,98411231160,3690,3685,3700,3685,8617
20231227,134800,98379461625,3690,3680,3695,3675,6493
20231227,134700,98355550335,3680,3700,3705,3675,16784
20231227,134600,98293700965,3700,3710,3735,3695,17857
20231227,134500,98227559955,3715,3715,3745,3705,10292
20231227,134400,98189172165,3715,3750,3750,3710,50746
20231227,134300,98000100655,3750,3730,3750,3730,26349
20231227,134200,97901504975,3730,3725,3745,3720,17625
20231227,134100,97835662370,3725,3725,3725,3720,4999
20231227,134000,97817041560,3725,3725,3725,3715,9976
20231227,133900,97779922710,3725,3715,3725,3710,8561
20231227,133800,97748106550,3715,3715,3715,3710,5038
20231227,133700,97729393315,3715,3715,3715,3710,7412
20231227,133600,97701871025,3710,3710,3715,3705,3160
20231227,133500,97690151105,3710,3700,3710,3695,4224
20231227,133400,97674522855,3700,3700,3700,3690,1701
20231227,133300,97668234585,3700,3700,3700,3690,2898
20231227,133200,97657523055,3700,3690,3700,3685,3470
20231227,133100,97644700685,3690,3690,3700,3690,2083
20231227,133000,97637007285,3690,3700,3700,3680,7764
20231227,132900,97608389180,3700,3715,3715,3695,10795
20231227,132800,97568377050,3715,3715,3720,3710,6916
20231227,132700,97542673470,3715,3710,3715,3695,3389
20231227,132600,97530103945,3710,3695,3710,3685,14171
20231227,132500,97477773235,3690,3715,3715,3690,8108
20231227,132400,97447728420,3710,3725,3725,3695,12308
20231227,132300,97402116450,3725,3715,3725,3705,26166
20231227,132200,97304881470,3715,3710,3715,3690,16762
20231227,132100,97242738775,3710,3700,3720,3695,27963
20231227,132000,97139033495,3695,3695,3700,3685,15192
20231227,131900,97082911340,3700,3690,3700,3685,16028
20231227,131800,97023676905,3685,3680,3690,3680,9604
20231227,131700,96988280915,3685,3680,3685,3670,8658
20231227,131600,96956450945,3680,3680,3685,3670,7290
20231227,131500,96929624740,3685,3675,3685,3660,11853
20231227,131400,96886179410,3670,3690,3690,3670,10270
20231227,131300,96848402930,3695,3675,3695,3675,12404
20231227,131200,96802722295,3680,3675,3680,3670,4815
20231227,131100,96785017825,3675,3665,3690,3660,18968
20231227,131000,96715409625,3670,3685,3690,3665,26251
20231227,130900,96619049805,3690,3680,3695,3670,14330
20231227,130800,96566307640,3680,3680,3685,3665,47213
20231227,130700,96392980375,3680,3695,3700,3680,29715
20231227,130600,96283457425,3695,3705,3710,3695,11247
20231227,130500,96241805520,3705,3705,3715,3705,4788
20231227,130400,96224048690,3710,3710,3720,3710,8357
20231227,130300,96193000335,3710,3700,3710,3690,46711
20231227,130200,96020380930,3700,3710,3710,3700,62605
20231227,130100,95788589385,3710,3710,3725,3705,35227
20231227,130000,95657878045,3715,3730,3730,3715,40704
20231227,125900,95506492800,3730,3725,3730,3725,3341
20231227,125800,95494045245,3730,3730,3730,3720,7377
20231227,125700,95466586965,3720,3735,3735,3720,8818
20231227,125600,95433734780,3730,3720,3735,3715,3283
20231227,125500,95421519170,3715,3730,3735,3715,28760
20231227,125400,95314504650,3730,3735,3745,3725,16785
20231227,125300,95251862210,3740,3745,3745,3730,6513
20231227,125200,95227532540,3735,3740,3755,3735,10805
20231227,125100,95187053715,3745,3735,3745,3730,8100
20231227,125000,95156789550,3735,3745,3745,3735,4923
20231227,124900,95138375200,3745,3730,3745,3730,9695
20231227,124800,95102165725,3730,3735,3740,3730,5990
20231227,124700,95079790540,3735,3725,3740,3720,11369
20231227,124600,95037454965,3725,3730,3735,3720,31741
20231227,124500,94919266510,3730,3735,3745,3725,23583
20231227,124400,94831319615,3735,3745,3745,3730,13793
20231227,124300,94779804290,3735,3760,3760,3735,19643
20231227,124200,94706247010,3770,3750,3770,3750,1648
20231227,124100,94700057080,3750,3750,3775,3745,6059
20231227,124000,94677278620,3750,3775,3775,3750,5903
20231227,123900,94655077345,3775,3765,3785,3765,23267
20231227,123800,94567178145,3770,3765,3780,3760,17970
20231227,123700,94499457950,3760,3740,3775,3740,21990
20231227,123600,94416856215,3735,3740,3740,3735,3894
20231227,123500,94402307230,3740,3735,3740,3730,2638
20231227,123400,94392458145,3735,3735,3740,3730,2331
20231227,123300,94383759000,3735,3735,3735,3725,11547
20231227,123200,94340687555,3730,3740,3740,3730,5611
20231227,123100,94319730545,3740,3745,3745,3735,9671
20231227,123000,94283566845,3745,3735,3750,3730,8431
20231227,122900,94252033295,3730,3740,3760,3720,55612
20231227,122800,94044696765,3745,3755,3760,3740,16585
20231227,122700,93982505170,3760,3745,3765,3745,5758
20231227,122600,93960913325,3750,3765,3770,3740,44383
20231227,122500,93794598970,3760,3775,3775,3755,13884
20231227,122400,93742375540,3780,3770,3785,3765,4545
20231227,122300,93725245810,3770,3775,3785,3770,5049
20231227,122200,93706186115,3775,3785,3795,3770,22049
20231227,122100,93622743265,3790,3785,3795,3785,11800
20231227,122000,93578026160,3785,3780,3795,3775,9655
20231227,121900,93541469570,3785,3790,3795,3775,17509
20231227,121800,93475215250,3795,3780,3795,3775,10909
20231227,121700,93433899710,3775,3760,3790,3760,7849
20231227,121600,93404213705,3780,3755,3780,3755,23409
20231227,121500,93316108730,3755,3750,3760,3750,8110
20231227,121400,93285681215,3750,3760,3760,3750,26144
20231227,121300,93187574370,3760,3760,3765,3755,8889
20231227,121200,93154158030,3760,3765,3765,3760,9823
20231227,121100,93117210725,3765,3775,3775,3765,937
20231227,121000,93113680305,3775,3770,3775,3760,6243
20231227,120900,93090167125,3775,3765,3775,3760,3474
20231227,120800,93077090490,3765,3765,3780,3760,21281
20231227,120700,92996998620,3770,3780,3785,3765,8592
20231227,120600,92964583525,3790,3785,3790,3780,4537
20231227,120500,92947429305,3785,3785,3790,3780,3706
20231227,120400,92933400380,3780,3775,3780,3770,10778
20231227,120300,92892689630,3775,3770,3775,3770,774
20231227,120200,92889771560,3770,3765,3775,3765,3930
20231227,120100,92874955645,3770,3770,3775,3765,6495
20231227,120000,92850474160,3770,3775,3780,3770,10327
20231227,115900,92811492145,3780,3780,3780,3775,681
20231227,115800,92808919240,3775,3780,3785,3775,4623
20231227,115700,92791445890,3785,3780,3790,3775,7138
20231227,115600,92764468280,3780,3780,3785,3775,2805
20231227,115500,92753867695,3780,3780,3785,3775,5040
20231227,115400,92734826360,3785,3790,3790,3775,9022
20231227,115300,92700688145,3790,3800,3800,3790,2868
20231227,115200,92689809365,3800,3790,3800,3790,2768
20231227,115100,92679301255,3790,3785,3790,3780,3885
20231227,115000,92664607930,3780,3775,3785,3770,4459
20231227,114900,92647756610,3775,3775,3780,3770,11435
20231227,114800,92604594240,3780,3775,3780,3775,4630
20231227,114700,92587107685,3775,3775,3775,3765,29028
20231227,114600,92477730910,3775,3790,3795,3770,19577
20231227,114500,92403748075,3790,3790,3800,3790,3483
20231227,114400,92390537035,3800,3820,3820,3785,23077
20231227,114300,92302798370,3815,3805,3825,3800,7569
20231227,114200,92273910505,3810,3825,3835,3805,17199
20231227,114100,92208149325,3825,3790,3825,3780,14043
20231227,114000,92154742250,3790,3790,3790,3785,6722
20231227,113900,92129280730,3790,3795,3795,3785,5947
20231227,113800,92106738800,3815,3795,3815,3785,10508
20231227,113700,92066839735,3795,3795,3800,3780,14431
20231227,113600,92012150080,3800,3825,3825,3800,14048
20231227,113500,91958619770,3815,3815,3830,3815,5245
20231227,113400,91938573375,3815,3840,3840,3815,26153
20231227,113300,91838329415,3835,3825,3845,3820,36527
20231227,113200,91698208590,3825,3820,3830,3815,20587
20231227,113100,91619479300,3815,3805,3825,3805,17169
20231227,113000,91553985030,3810,3805,3815,3800,26356
20231227,112900,91453643110,3810,3795,3810,3790,13612
20231227,112800,91401904190,3790,3790,3795,3785,2997
20231227,112700,91390545945,3785,3790,3790,3785,3313
20231227,112600,91377993965,3785,3790,3790,3780,10770
20231227,112500,91337241790,3785,3790,3805,3785,17054
20231227,112400,91272488450,3785,3800,3800,3785,9935
20231227,112300,91234818420,3795,3770,3800,3765,29550
20231227,112200,91122789395,3770,3765,3770,3755,10821
20231227,112100,91082054150,3755,3770,3775,3750,57560
20231227,112000,90865725045,3770,3775,3775,3765,7528
20231227,111900,90837345260,3770,3775,3785,3765,15292
20231227,111800,90779621075,3775,3775,3780,3765,28674
20231227,111700,90671536130,3775,3780,3790,3765,49480
20231227,111600,90484899740,3780,3800,3805,3780,43295
20231227,111500,90320795510,3805,3830,3830,3800,19426
20231227,111400,90246842540,3820,3830,3835,3815,17828
20231227,111300,90178673405,3830,3820,3830,3800,19120
20231227,111200,90105880510,3810,3830,3830,3805,35503
20231227,111100,89970409810,3825,3830,3840,3820,26647
20231227,111000,89868339200,3835,3825,3845,3815,44536
20231227,110900,89697658445,3830,3800,3830,3790,49782
20231227,110800,89508105125,3795,3815,3825,3795,55881
20231227,110700,89295287140,3815,3820,3845,3810,31278
20231227,110600,89175712195,3815,3835,3855,3805,97661
20231227,110500,88802410815,3835,3865,3870,3820,105578
20231227,110400,88397066195,3870,3895,3925,3845,126948
20231227,110300,87905142510,3895,3890,3935,3865,105177
20231227,110200,87496081995,3890,3940,3950,3890,130191
20231227,110100,86986890765,3935,3955,3960,3910,203392
20231227,110000,86186681265,3950,3935,3970,3890,363853
20231227,105900,84757056300,3925,3830,3945,3825,461982
20231227,105800,82956979545,3830,3795,3830,3790,55983
20231227,105700,82743501175,3790,3770,3795,3770,6177
20231227,105600,82720137105,3770,3770,3770,3765,3381
20231227,105500,82707394925,3770,3760,3775,3760,10428
20231227,105400,82668127740,3760,3765,3770,3760,8683
20231227,105300,82635472875,3765,3760,3770,3760,17621
20231227,105200,82569173295,3760,3765,3765,3760,7396
20231227,105100,82541350825,3760,3770,3775,3760,5744
20231227,105000,82519711770,3770,3755,3775,3755,18469
20231227,104900,82450265415,3755,3765,3770,3755,18481
20231227,104800,82380746770,3770,3770,3775,3765,14286
20231227,104700,82326930660,3770,3770,3780,3770,13058
20231227,104600,82277683185,3770,3790,3790,3770,35814
20231227,104500,82142390640,3790,3800,3800,3790,6081
20231227,104400,82119322815,3800,3790,3815,3785,15562
20231227,104300,82060294075,3790,3795,3795,3780,24767
20231227,104200,81966508065,3800,3815,3815,3795,12645
20231227,104100,81918456105,3815,3810,3815,3800,8225
20231227,104000,81887122565,3810,3815,3815,3810,3345
20231227,103900,81874375100,3815,3795,3815,3795,24130
20231227,103800,81782553750,3795,3785,3800,3785,7916
20231227,103700,81752541295,3785,3785,3795,3785,15480
20231227,103600,81693898135,3790,3795,3800,3785,69583
20231227,103500,81430467090,3795,3800,3805,3790,12321
20231227,103400,81383699165,3800,3810,3810,3800,10568
20231227,103300,81343483175,3810,3815,3825,3810,44792
20231227,103200,81172428760,3820,3810,3820,3790,13109
20231227,103100,81122454885,3800,3790,3810,3785,17627
20231227,103000,81055634320,3790,3785,3800,3785,17665
20231227,102900,80988655700,3785,3795,3795,3785,10920
20231227,102800,80947268230,3795,3815,3815,3790,28806
20231227,102700,80837783980,3815,3825,3830,3810,17724
20231227,102600,80770019185,3825,3795,3825,3790,20378
20231227,102500,80692430430,3795,3805,3805,3785,22430
20231227,102400,80607389100,3805,3815,3820,3790,43922
20231227,102300,80440442305,3820,3835,3835,3805,49555
20231227,102200,80251094395,3835,3820,3845,3820,103603
20231227,102100,79853256790,3825,3820,3845,3815,116055
20231227,102000,79408660890,3820,3805,3830,3805,53869
20231227,101900,79202786490,3810,3795,3830,3785,97491
20231227,101800,78831098885,3795,3785,3795,3780,19311
20231227,101700,78757903760,3785,3785,3790,3775,13017
20231227,101600,78708650530,3785,3785,3790,3775,15498
20231227,101500,78650013020,3790,3755,3790,3755,24097
20231227,101400,78559054595,3750,3770,3770,3750,20916
20231227,101300,78480429685,3770,3780,3780,3755,47574
20231227,101200,78301187480,3775,3755,3785,3750,42527
20231227,101100,78140852450,3760,3745,3760,3740,13144
20231227,101000,78091558115,3745,3750,3775,3740,23104
20231227,100900,78004893700,3750,3755,3765,3735,99363
20231227,100800,77632897400,3755,3765,3765,3735,115961
20231227,100700,77198220115,3770,3785,3790,3760,42879
20231227,100600,77036382570,3785,3800,3805,3780,48028
20231227,100500,76854185380,3800,3790,3805,3770,29783
20231227,100400,76741379175,3790,3775,3795,3765,42406
20231227,100300,76581319600,3780,3810,3820,3775,44760
20231227,100200,76411544625,3810,3790,3815,3780,68253
20231227,100100,76152460955,3790,3780,3790,3755,83770
20231227,100000,75836939640,3780,3795,3800,3755,172104
20231227,095900,75187630305,3795,3820,3820,3795,48299
20231227,095800,75003695795,3820,3800,3820,3785,57587
20231227,095700,74785041635,3790,3830,3860,3780,162898
20231227,095600,74163440085,3830,3815,3830,3810,67239
20231227,095500,73906594980,3820,3825,3845,3790,268795
20231227,095400,72883891155,3825,3885,3885,3800,399535
20231227,095300,71354748740,3885,3920,3930,3855,362376
20231227,095200,69947025450,3920,4000,4025,3920,279641
20231227,095100,68842808410,4000,4050,4050,4000,90058
20231227,095000,68479498795,4045,4005,4080,4000,136692
20231227,094900,67927009690,4010,4000,4035,3990,70638
20231227,094800,67643867320,4000,4035,4055,3995,165422
20231227,094700,66979201500,4035,4055,4095,4035,122921
20231227,094600,66478482585,4065,4035,4080,4000,149495
20231227,094500,65876082895,4045,4095,4110,4000,265100
20231227,094400,64801879140,4100,4080,4145,4065,275191
20231227,094300,63672173295,4080,4055,4170,4055,587865
20231227,094200,61246083735,4055,4025,4120,4020,388857
20231227,094100,59656327930,4020,4030,4075,4020,377539
20231227,094000,58126982790,4025,4005,4035,3965,411761
20231227,093900,56480512620,4005,4105,4110,4005,458646
20231227,093800,54627405360,4095,4080,4155,4075,671133
20231227,093700,51868562970,4095,4095,4130,4055,896800
20231227,093600,48195875765,4095,3960,4120,3950,1596212
20231227,093500,41734312940,3960,3870,3995,3845,938797
20231227,093400,38043453820,3865,3810,3870,3805,132927
20231227,093300,37533715600,3810,3775,3820,3775,49238
20231227,093200,37346661500,3780,3780,3785,3760,20087
20231227,093100,37270967800,3760,3780,3795,3755,53764
20231227,093000,37068431460,3780,3810,3835,3770,114035
20231227,092900,36633805135,3810,3810,3830,3775,155916
20231227,092800,36040045525,3810,3770,3815,3760,91886
20231227,092700,35691909695,3770,3780,3780,3760,35512
20231227,092600,35558064205,3775,3765,3790,3760,50012
20231227,092500,35369275535,3765,3740,3775,3730,32122
20231227,092400,35248643305,3735,3775,3785,3730,76358
20231227,092300,34961879025,3780,3750,3795,3750,84402
20231227,092200,34642939000,3760,3770,3770,3700,328805
20231227,092100,33415939145,3765,3765,3810,3760,102394
20231227,092000,33029329315,3765,3840,3860,3755,244364
20231227,091900,32104017010,3850,3845,3870,3820,130045
20231227,091800,31604883860,3845,3870,3875,3835,87189
20231227,091700,31268997270,3870,3830,3880,3825,69148
20231227,091600,31002249225,3830,3850,3865,3830,56095
20231227,091500,30786530030,3850,3840,3885,3810,157321
20231227,091400,30180547455,3850,3855,3905,3840,130481
20231227,091300,29674460610,3855,3850,3905,3840,150217
20231227,091200,29092751395,3855,3850,3925,3805,335193
20231227,091100,27798974940,3850,4010,4015,3820,897138
20231227,091000,24298041320,3990,3870,4050,3790,1371541
20231227,090900,18873990940,3865,3770,3885,3765,403987
20231227,090800,17328504590,3770,3735,3775,3735,75419
20231227,090700,17044788100,3735,3750,3780,3720,156069
20231227,090600,16459536555,3750,3740,3775,3735,162850
20231227,090500,15848525770,3750,3820,3820,3720,399768
20231227,090400,14343647365,3820,3890,3910,3800,416915
20231227,090300,12732517985,3880,3805,3900,3780,458622
20231227,090200,10966403705,3815,3790,3850,3760,403913
20231227,090100,9426937305,3790,3825,3900,3775,647580
20231227,090000,6939792415,3835,3930,3980,3825,1736563