stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,212300,155496733155,4090,4090,4090,4090,256231
20231228,212200,155496733155,4090,4090,4090,4090,0
20231228,212100,155496733155,4090,4090,4090,4090,0
20231228,212000,155496733155,4090,4090,4090,4090,0
20231228,211900,155496733155,4090,4090,4090,4090,0
20231228,211800,155496733155,4090,4090,4090,4090,0
20231228,211700,155496733155,4090,4090,4090,4090,0
20231228,211600,155496733155,4090,4090,4090,4090,0
20231228,211500,155496733155,4090,4090,4090,4090,0
20231228,211400,155496733155,4090,4090,4090,4090,0
20231228,211300,155496733155,4090,4090,4090,4090,0
20231228,211200,155496733155,4090,4090,4090,4090,0
20231228,211100,155496733155,4090,4090,4090,4090,0
20231228,211000,155496733155,4090,4090,4090,4090,0
20231228,210900,155496733155,4090,4090,4090,4090,0
20231228,210800,155496733155,4090,4090,4090,4090,0
20231228,210700,155496733155,4090,4090,4090,4090,0
20231228,210600,155496733155,4090,4090,4090,4090,0
20231228,210500,155496733155,4090,4090,4090,4090,0
20231228,210400,155496733155,4090,4090,4090,4090,0
20231228,210300,155496733155,4090,4090,4090,4090,0
20231228,210200,155496733155,4090,4090,4090,4090,0
20231228,210100,155496733155,4090,4090,4090,4090,0
20231228,210000,155496733155,4090,4090,4090,4090,0
20231228,205900,155496733155,4090,4090,4090,4090,0
20231228,205800,155496733155,4090,4090,4090,4090,0
20231228,205700,155496733155,4090,4090,4090,4090,0
20231228,205600,155496733155,4090,4090,4090,4090,0
20231228,205500,155496733155,4090,4090,4090,4090,0
20231228,205400,155496733155,4090,4090,4090,4090,0
20231228,205300,155496733155,4090,4090,4090,4090,256231
20231228,205200,155496733155,4090,4090,4090,4090,0
20231228,205100,155496733155,4090,4090,4090,4090,0
20231228,205000,155496733155,4090,4090,4090,4090,0
20231228,204900,155496733155,4090,4090,4090,4090,0
20231228,204800,155496733155,4090,4090,4090,4090,0
20231228,204700,155496733155,4090,4090,4090,4090,0
20231228,204600,155496733155,4090,4090,4090,4090,0
20231228,204500,155496733155,4090,4090,4090,4090,0
20231228,204400,155496733155,4090,4090,4090,4090,0
20231228,204300,155496733155,4090,4090,4090,4090,0
20231228,204200,155496733155,4090,4090,4090,4090,0
20231228,204100,155496733155,4090,4090,4090,4090,0
20231228,204000,155496733155,4090,4090,4090,4090,0
20231228,203900,155496733155,4090,4090,4090,4090,0
20231228,203800,155496733155,4090,4090,4090,4090,0
20231228,203700,155496733155,4090,4090,4090,4090,0
20231228,203600,155496733155,4090,4090,4090,4090,0
20231228,203500,155496733155,4090,4090,4090,4090,0
20231228,203400,155496733155,4090,4090,4090,4090,0
20231228,203300,155496733155,4090,4090,4090,4090,0
20231228,203200,155496733155,4090,4090,4090,4090,0
20231228,203100,155496733155,4090,4090,4090,4090,0
20231228,203000,155496733155,4090,4090,4090,4090,0
20231228,202900,155496733155,4090,4090,4090,4090,0
20231228,202800,155496733155,4090,4090,4090,4090,0
20231228,202700,155496733155,4090,4090,4090,4090,0
20231228,202600,155496733155,4090,4090,4090,4090,0
20231228,202500,155496733155,4090,4090,4090,4090,0
20231228,202400,155496733155,4090,4090,4090,4090,0
20231228,202300,155496733155,4090,4090,4090,4090,256231
20231228,202200,155496733155,4090,4090,4090,4090,0
20231228,202100,155496733155,4090,4090,4090,4090,0
20231228,202000,155496733155,4090,4090,4090,4090,0
20231228,201900,155496733155,4090,4090,4090,4090,0
20231228,201800,155496733155,4090,4090,4090,4090,0
20231228,201700,155496733155,4090,4090,4090,4090,0
20231228,201600,155496733155,4090,4090,4090,4090,0
20231228,201500,155496733155,4090,4090,4090,4090,0
20231228,201400,155496733155,4090,4090,4090,4090,0
20231228,201300,155496733155,4090,4090,4090,4090,0
20231228,201200,155496733155,4090,4090,4090,4090,0
20231228,201100,155496733155,4090,4090,4090,4090,0
20231228,201000,155496733155,4090,4090,4090,4090,0
20231228,200900,155496733155,4090,4090,4090,4090,0
20231228,200800,155496733155,4090,4090,4090,4090,0
20231228,200700,155496733155,4090,4090,4090,4090,0
20231228,200600,155496733155,4090,4090,4090,4090,0
20231228,200500,155496733155,4090,4090,4090,4090,0
20231228,200400,155496733155,4090,4090,4090,4090,0
20231228,200300,155496733155,4090,4090,4090,4090,0
20231228,200200,155496733155,4090,4090,4090,4090,0
20231228,200100,155496733155,4090,4090,4090,4090,0
20231228,200000,155496733155,4090,4090,4090,4090,0
20231228,195900,155496733155,4090,4090,4090,4090,0
20231228,195800,155496733155,4090,4090,4090,4090,0
20231228,195700,155496733155,4090,4090,4090,4090,0
20231228,195600,155496733155,4090,4090,4090,4090,0
20231228,195500,155496733155,4090,4090,4090,4090,0
20231228,195400,155496733155,4090,4090,4090,4090,0
20231228,195300,155496733155,4090,4090,4090,4090,256231
20231228,195200,155496733155,4090,4090,4090,4090,0
20231228,195100,155496733155,4090,4090,4090,4090,0
20231228,195000,155496733155,4090,4090,4090,4090,0
20231228,194900,155496733155,4090,4090,4090,4090,0
20231228,194800,155496733155,4090,4090,4090,4090,0
20231228,194700,155496733155,4090,4090,4090,4090,0
20231228,194600,155496733155,4090,4090,4090,4090,0
20231228,194500,155496733155,4090,4090,4090,4090,0
20231228,194400,155496733155,4090,4090,4090,4090,0
20231228,194300,155496733155,4090,4090,4090,4090,0
20231228,194200,155496733155,4090,4090,4090,4090,0
20231228,194100,155496733155,4090,4090,4090,4090,0
20231228,194000,155496733155,4090,4090,4090,4090,0
20231228,193900,155496733155,4090,4090,4090,4090,0
20231228,193800,155496733155,4090,4090,4090,4090,0
20231228,193700,155496733155,4090,4090,4090,4090,0
20231228,193600,155496733155,4090,4090,4090,4090,0
20231228,193500,155496733155,4090,4090,4090,4090,0
20231228,193400,155496733155,4090,4090,4090,4090,0
20231228,193300,155496733155,4090,4090,4090,4090,0
20231228,193200,155496733155,4090,4090,4090,4090,0
20231228,193100,155496733155,4090,4090,4090,4090,0
20231228,193000,155496733155,4090,4090,4090,4090,0
20231228,192900,155496733155,4090,4090,4090,4090,0
20231228,192800,155496733155,4090,4090,4090,4090,0
20231228,192700,155496733155,4090,4090,4090,4090,0
20231228,192600,155496733155,4090,4090,4090,4090,0
20231228,192500,155496733155,4090,4090,4090,4090,0
20231228,192400,155496733155,4090,4090,4090,4090,0
20231228,192300,155496733155,4090,4090,4090,4090,256231
20231228,192200,155496733155,4090,4090,4090,4090,0
20231228,192100,155496733155,4090,4090,4090,4090,0
20231228,192000,155496733155,4090,4090,4090,4090,0
20231228,191900,155496733155,4090,4090,4090,4090,0
20231228,191800,155496733155,4090,4090,4090,4090,0
20231228,191700,155496733155,4090,4090,4090,4090,0
20231228,191600,155496733155,4090,4090,4090,4090,0
20231228,191500,155496733155,4090,4090,4090,4090,0
20231228,191400,155496733155,4090,4090,4090,4090,0
20231228,191300,155496733155,4090,4090,4090,4090,0
20231228,191200,155496733155,4090,4090,4090,4090,0
20231228,191100,155496733155,4090,4090,4090,4090,0
20231228,191000,155496733155,4090,4090,4090,4090,0
20231228,190900,155496733155,4090,4090,4090,4090,0
20231228,190800,155496733155,4090,4090,4090,4090,0
20231228,190700,155496733155,4090,4090,4090,4090,0
20231228,190600,155496733155,4090,4090,4090,4090,0
20231228,190500,155496733155,4090,4090,4090,4090,0
20231228,190400,155496733155,4090,4090,4090,4090,0
20231228,190300,155496733155,4090,4090,4090,4090,0
20231228,190200,155496733155,4090,4090,4090,4090,0
20231228,190100,155496733155,4090,4090,4090,4090,0
20231228,190000,155496733155,4090,4090,4090,4090,0
20231228,185900,155496733155,4090,4090,4090,4090,0
20231228,185800,155496733155,4090,4090,4090,4090,0
20231228,185700,155496733155,4090,4090,4090,4090,0
20231228,185600,155496733155,4090,4090,4090,4090,0
20231228,185500,155496733155,4090,4090,4090,4090,0
20231228,185400,155496733155,4090,4090,4090,4090,0
20231228,185300,155496733155,4090,4090,4090,4090,256231
20231228,185200,155496733155,4090,4090,4090,4090,0
20231228,185100,155496733155,4090,4090,4090,4090,0
20231228,185000,155496733155,4090,4090,4090,4090,0
20231228,184900,155496733155,4090,4090,4090,4090,0
20231228,184800,155496733155,4090,4090,4090,4090,0
20231228,184700,155496733155,4090,4090,4090,4090,0
20231228,184600,155496733155,4090,4090,4090,4090,0
20231228,184500,155496733155,4090,4090,4090,4090,0
20231228,184400,155496733155,4090,4090,4090,4090,0
20231228,184300,155496733155,4090,4090,4090,4090,0
20231228,184200,155496733155,4090,4090,4090,4090,0
20231228,184100,155496733155,4090,4090,4090,4090,0
20231228,184000,155496733155,4090,4090,4090,4090,0
20231228,183900,155496733155,4090,4090,4090,4090,0
20231228,183800,155496733155,4090,4090,4090,4090,0
20231228,183700,155496733155,4090,4090,4090,4090,0
20231228,183600,155496733155,4090,4090,4090,4090,0
20231228,183500,155496733155,4090,4090,4090,4090,0
20231228,183400,155496733155,4090,4090,4090,4090,0
20231228,183300,155496733155,4090,4090,4090,4090,0
20231228,183200,155496733155,4090,4090,4090,4090,0
20231228,183100,155496733155,4090,4090,4090,4090,0
20231228,183000,155496733155,4090,4090,4090,4090,0
20231228,182900,155496733155,4090,4090,4090,4090,0
20231228,182800,155496733155,4090,4090,4090,4090,0
20231228,182700,155496733155,4090,4090,4090,4090,0
20231228,182600,155496733155,4090,4090,4090,4090,0
20231228,182500,155496733155,4090,4090,4090,4090,0
20231228,182400,155496733155,4090,4090,4090,4090,0
20231228,182300,155496733155,4090,4090,4090,4090,256231
20231228,182200,155496733155,4090,4090,4090,4090,0
20231228,182100,155496733155,4090,4090,4090,4090,0
20231228,182000,155496733155,4090,4090,4090,4090,0
20231228,181900,155496733155,4090,4090,4090,4090,0
20231228,181800,155496733155,4090,4090,4090,4090,0
20231228,181700,155496733155,4090,4090,4090,4090,0
20231228,181600,155496733155,4090,4090,4090,4090,0
20231228,181500,155496733155,4090,4090,4090,4090,0
20231228,181400,155496733155,4090,4090,4090,4090,0
20231228,181300,155496733155,4090,4090,4090,4090,0
20231228,181200,155496733155,4090,4090,4090,4090,0
20231228,181100,155496733155,4090,4090,4090,4090,0
20231228,181000,155496733155,4090,4090,4090,4090,0
20231228,180900,155496733155,4090,4090,4090,4090,0
20231228,180800,155496733155,4090,4090,4090,4090,0
20231228,180700,155496733155,4090,4090,4090,4090,0
20231228,180600,155496733155,4090,4090,4090,4090,0
20231228,180500,155496733155,4090,4090,4090,4090,0
20231228,180400,155496733155,4090,4090,4090,4090,0
20231228,180300,155496733155,4090,4090,4090,4090,0
20231228,180200,155496733155,4090,4090,4090,4090,0
20231228,180100,155496733155,4090,4090,4090,4090,0
20231228,180000,155496733155,4090,4090,4090,4090,0
20231228,175900,155496733155,4090,4090,4090,4090,0
20231228,175800,155496733155,4090,4090,4090,4090,0
20231228,175700,155496733155,4090,4090,4090,4090,0
20231228,175600,155496733155,4090,4090,4090,4090,0
20231228,175500,155496733155,4090,4090,4090,4090,0
20231228,175400,155496733155,4090,4090,4090,4090,0
20231228,175300,155496733155,4090,4090,4090,4090,256231
20231228,175200,155496733155,4090,4090,4090,4090,0
20231228,175100,155496733155,4090,4090,4090,4090,0
20231228,175000,155496733155,4090,4090,4090,4090,0
20231228,174900,155496733155,4090,4090,4090,4090,0
20231228,174800,155496733155,4090,4090,4090,4090,0
20231228,174700,155496733155,4090,4090,4090,4090,0
20231228,174600,155496733155,4090,4090,4090,4090,0
20231228,174500,155496733155,4090,4090,4090,4090,0
20231228,174400,155496733155,4090,4090,4090,4090,0
20231228,174300,155496733155,4090,4090,4090,4090,0
20231228,174200,155496733155,4090,4090,4090,4090,0
20231228,174100,155496733155,4090,4090,4090,4090,0
20231228,174000,155496733155,4090,4090,4090,4090,0
20231228,173900,155496733155,4090,4090,4090,4090,0
20231228,173800,155496733155,4090,4090,4090,4090,0
20231228,173700,155496733155,4090,4090,4090,4090,0
20231228,173600,155496733155,4090,4090,4090,4090,0
20231228,173500,155496733155,4090,4090,4090,4090,0
20231228,173400,155496733155,4090,4090,4090,4090,0
20231228,173300,155496733155,4090,4090,4090,4090,0
20231228,173200,155496733155,4090,4090,4090,4090,0
20231228,173100,155496733155,4090,4090,4090,4090,0
20231228,173000,155496733155,4090,4090,4090,4090,0
20231228,172900,155496733155,4090,4090,4090,4090,0
20231228,172800,155496733155,4090,4090,4090,4090,0
20231228,172700,155496733155,4090,4090,4090,4090,0
20231228,172600,155496733155,4090,4090,4090,4090,0
20231228,172500,155496733155,4090,4090,4090,4090,0
20231228,172400,155496733155,4090,4090,4090,4090,0
20231228,172300,155496733155,4090,4090,4090,4090,256231
20231228,172200,155496733155,4090,4090,4090,4090,0
20231228,172100,155496733155,4090,4090,4090,4090,0
20231228,172000,155496733155,4090,4090,4090,4090,0
20231228,171900,155496733155,4090,4090,4090,4090,0
20231228,171800,155496733155,4090,4090,4090,4090,0
20231228,171700,155496733155,4090,4090,4090,4090,0
20231228,171600,155496733155,4090,4090,4090,4090,0
20231228,171500,155496733155,4090,4090,4090,4090,0
20231228,171400,155496733155,4090,4090,4090,4090,0
20231228,171300,155496733155,4090,4090,4090,4090,0
20231228,171200,155496733155,4090,4090,4090,4090,0
20231228,171100,155496733155,4090,4090,4090,4090,0
20231228,171000,155496733155,4090,4090,4090,4090,0
20231228,170900,155496733155,4090,4090,4090,4090,0
20231228,170800,155496733155,4090,4090,4090,4090,0
20231228,170700,155496733155,4090,4090,4090,4090,0
20231228,170600,155496733155,4090,4090,4090,4090,0
20231228,170500,155496733155,4090,4090,4090,4090,0
20231228,170400,155496733155,4090,4090,4090,4090,0
20231228,170300,155496733155,4090,4090,4090,4090,0
20231228,170200,155496733155,4090,4090,4090,4090,0
20231228,170100,155496733155,4090,4090,4090,4090,0
20231228,170000,155496733155,4090,4090,4090,4090,0
20231228,165900,155496733155,4090,4090,4090,4090,0
20231228,165800,155496733155,4090,4090,4090,4090,0
20231228,165700,155496733155,4090,4090,4090,4090,0
20231228,165600,155496733155,4090,4090,4090,4090,0
20231228,165500,155496733155,4090,4090,4090,4090,0
20231228,165400,155496733155,4090,4090,4090,4090,0
20231228,165300,155496733155,4090,4090,4090,4090,256231
20231228,165200,155496733155,4090,4090,4090,4090,0
20231228,165100,155496733155,4090,4090,4090,4090,0
20231228,165000,155496733155,4090,4090,4090,4090,0
20231228,164900,155496733155,4090,4090,4090,4090,0
20231228,164800,155496733155,4090,4090,4090,4090,0
20231228,164700,155496733155,4090,4090,4090,4090,0
20231228,164600,155496733155,4090,4090,4090,4090,0
20231228,164500,155496733155,4090,4090,4090,4090,0
20231228,164400,155496733155,4090,4090,4090,4090,0
20231228,164300,155496733155,4090,4090,4090,4090,0
20231228,164200,155496733155,4090,4090,4090,4090,0
20231228,164100,155496733155,4090,4090,4090,4090,0
20231228,164000,155496733155,4090,4090,4090,4090,0
20231228,163900,155496733155,4090,4090,4090,4090,0
20231228,163800,155496733155,4090,4090,4090,4090,0
20231228,163700,155496733155,4090,4090,4090,4090,0
20231228,163600,155496733155,4090,4090,4090,4090,0
20231228,163500,155496733155,4090,4090,4090,4090,0
20231228,163400,155496733155,4090,4090,4090,4090,0
20231228,163300,155496733155,4090,4090,4090,4090,0
20231228,163200,155496733155,4090,4090,4090,4090,0
20231228,163100,155496733155,4090,4090,4090,4090,0
20231228,163000,155496733155,4090,4090,4090,4090,0
20231228,162900,155496733155,4090,4090,4090,4090,0
20231228,162800,155496733155,4090,4090,4090,4090,0
20231228,162700,155496733155,4090,4090,4090,4090,0
20231228,162600,155496733155,4090,4090,4090,4090,0
20231228,162500,155496733155,4090,4090,4090,4090,0
20231228,162400,155496733155,4090,4090,4090,4090,0
20231228,162300,155496733155,4090,4090,4090,4090,256231
20231228,162200,155496733155,4090,4090,4090,4090,0
20231228,162100,155496733155,4090,4090,4090,4090,0
20231228,162000,155496733155,4090,4090,4090,4090,0
20231228,161900,155496733155,4090,4090,4090,4090,0
20231228,161800,155496733155,4090,4090,4090,4090,0
20231228,161700,155496733155,4090,4090,4090,4090,0
20231228,161600,155496733155,4090,4090,4090,4090,0
20231228,161500,155496733155,4090,4090,4090,4090,0
20231228,161400,155496733155,4090,4090,4090,4090,0
20231228,161300,155496733155,4090,4090,4090,4090,0
20231228,161200,155496733155,4090,4090,4090,4090,0
20231228,161100,155496733155,4090,4090,4090,4090,0
20231228,161000,155496733155,4090,4090,4090,4090,0
20231228,160900,155496733155,4090,4090,4090,4090,0
20231228,160800,155496733155,4090,4090,4090,4090,0
20231228,160700,155496733155,4090,4090,4090,4090,0
20231228,160600,155496733155,4090,4090,4090,4090,0
20231228,160500,155496733155,4090,4090,4090,4090,0
20231228,160400,155496733155,4090,4090,4090,4090,0
20231228,160300,155496733155,4090,4090,4090,4090,0
20231228,160200,155496733155,4090,4090,4090,4090,0
20231228,160100,155496733155,4090,4090,4090,4090,0
20231228,160000,155496733155,4090,4090,4090,4090,0
20231228,155900,155496733155,4090,4090,4090,4090,0
20231228,155800,155496733155,4090,4090,4090,4090,0
20231228,155700,155496733155,4090,4090,4090,4090,0
20231228,155600,155496733155,4090,4090,4090,4090,0
20231228,155500,155496733155,4090,4090,4090,4090,0
20231228,155400,155496733155,4090,4090,4090,4090,0
20231228,155300,155496733155,4090,4090,4090,4090,256231
20231228,155200,155496733155,4090,4090,4090,4090,0
20231228,155100,155496733155,4090,4090,4090,4090,0
20231228,155000,155496733155,4090,4090,4090,4090,0
20231228,154900,155496733155,4090,4090,4090,4090,0
20231228,154800,155496733155,4090,4090,4090,4090,0
20231228,154700,155496733155,4090,4090,4090,4090,0
20231228,154600,155496733155,4090,4090,4090,4090,0
20231228,154500,155496733155,4090,4090,4090,4090,0
20231228,154400,155496733155,4090,4090,4090,4090,0
20231228,154300,155496733155,4090,4090,4090,4090,0
20231228,154200,155496733155,4090,4090,4090,4090,0
20231228,154100,155496733155,4090,4090,4090,4090,0
20231228,154000,155496733155,4090,4090,4090,4090,0
20231228,153900,155496733155,4090,4090,4090,4090,0
20231228,153800,155496733155,4090,4090,4090,4090,0
20231228,153700,155496733155,4090,4090,4090,4090,0
20231228,153600,155496733155,4090,4090,4090,4090,0
20231228,153500,155496733155,4090,4090,4090,4090,0
20231228,153400,155496733155,4090,4090,4090,4090,0
20231228,153300,155496733155,4090,4090,4090,4090,0
20231228,153200,155496733155,4090,4090,4090,4090,0
20231228,153100,155496733155,4090,4090,4090,4090,0
20231228,153000,155496733155,4090,4090,4090,4090,256231
20231228,152900,154448748365,4080,4080,4080,4080,0
20231228,152800,154448748365,4080,4080,4080,4080,0
20231228,152700,154448748365,4080,4080,4080,4080,0
20231228,152600,154448748365,4080,4080,4080,4080,0
20231228,152500,154448748365,4080,4080,4080,4080,0
20231228,152400,154448748365,4080,4080,4080,4080,0
20231228,152300,154448748365,4080,4080,4080,4080,0
20231228,152200,154448748365,4080,4080,4080,4080,0
20231228,152100,154448748365,4080,4080,4080,4080,0
20231228,152000,154448748365,4080,4080,4080,4080,0
20231228,151900,154448748365,4080,4085,4095,4070,68643
20231228,151800,154168601830,4090,4090,4095,4080,67691
20231228,151700,153891888110,4095,4080,4120,4080,118361
20231228,151600,153407154650,4080,4055,4100,4055,162869
20231228,151500,152742458215,4055,4055,4060,4050,22256
20231228,151400,152652220095,4060,4055,4060,4045,32185
20231228,151300,152521740580,4055,4050,4065,4045,41790
20231228,151200,152352138750,4045,4055,4060,4045,59211
20231228,151100,152111987990,4055,4045,4055,4045,27398
20231228,151000,152001045225,4050,4050,4055,4045,24814
20231228,150900,151900509725,4055,4035,4065,4035,80028
20231228,150800,151576102145,4035,4035,4040,4030,18905
20231228,150700,151499797245,4035,4025,4045,4020,53640
20231228,150600,151283399245,4035,4000,4035,3980,133145
20231228,150500,150750505025,4000,4030,4040,4000,65492
20231228,150400,150487813700,4020,4050,4050,4015,37840
20231228,150300,150335418080,4050,4045,4060,4025,28048
20231228,150200,150222007665,4045,4045,4070,4030,37748
20231228,150100,150069037405,4045,4040,4045,4035,17057
20231228,150000,150000150030,4035,4035,4040,4025,12108
20231228,145900,149951332635,4035,4035,4040,4030,10120
20231228,145800,149910475830,4030,4030,4055,4010,50525
20231228,145700,149707100570,4035,4040,4045,4030,21434
20231228,145600,149620613745,4040,4055,4060,4040,8542
20231228,145500,149586031840,4055,4040,4055,4040,14096
20231228,145400,149528945050,4035,4050,4050,4030,19912
20231228,145300,149448527420,4050,4050,4055,4045,9558
20231228,145200,149409834290,4055,4050,4065,4050,15032
20231228,145100,149348919575,4050,4050,4055,4045,10248
20231228,145000,149307416510,4055,4070,4085,4050,35349
20231228,144900,149163489295,4070,4065,4080,4050,55017
20231228,144800,148939531115,4065,4035,4065,4025,26089
20231228,144700,148834092010,4035,4040,4050,4030,16419
20231228,144600,148767864120,4040,4050,4055,4035,28623
20231228,144500,148652101810,4050,4060,4070,4050,36329
20231228,144400,148504688610,4065,4045,4070,4040,29267
20231228,144300,148385984305,4045,4060,4060,4040,11048
20231228,144200,148341246615,4060,4025,4060,4020,26096
20231228,144100,148235733725,4025,4040,4055,4025,39675
20231228,144000,148075379820,4035,4015,4040,4010,48861
20231228,143900,147878507320,4010,4040,4045,4005,71540
20231228,143800,147591191540,4040,4020,4040,4020,43369
20231228,143700,147416307095,4020,4045,4050,4010,166440
20231228,143600,146745653250,4045,4065,4070,4045,57846
20231228,143500,146511087820,4070,4085,4090,4065,11150
20231228,143400,146465628955,4075,4080,4085,4070,15928
20231228,143300,146400682105,4080,4080,4090,4080,7206
20231228,143200,146371261705,4080,4070,4080,4065,11819
20231228,143100,146323124690,4065,4065,4075,4065,16937
20231228,143000,146254260820,4070,4085,4090,4065,20680
20231228,142900,146169981970,4085,4060,4100,4060,39288
20231228,142800,146009560005,4070,4065,4070,4060,15986
20231228,142700,145944577170,4065,4060,4080,4055,46984
20231228,142600,145753412510,4060,4075,4085,4055,63726
20231228,142500,145494342320,4080,4065,4085,4065,35330
20231228,142400,145350347205,4070,4095,4095,4055,96527
20231228,142300,144957108015,4095,4090,4120,4080,75613
20231228,142200,144647395595,4090,4155,4155,4070,148338
20231228,142100,144038478355,4150,4155,4160,4135,20785
20231228,142000,143952294315,4155,4155,4155,4140,18433
20231228,141900,143875884475,4155,4150,4155,4140,14343
20231228,141800,143816398730,4145,4145,4160,4140,9264
20231228,141700,143777953435,4145,4150,4150,4135,45755
20231228,141600,143588649110,4150,4150,4155,4135,28457
20231228,141500,143470773985,4150,4155,4160,4140,25977
20231228,141400,143363045845,4150,4150,4170,4145,20905
20231228,141300,143276267255,4145,4180,4180,4145,27785
20231228,141200,143160705430,4180,4180,4185,4160,27622
20231228,141100,143045533870,4185,4195,4210,4180,78640
20231228,141000,142715339050,4195,4175,4195,4160,57839
20231228,140900,142473385430,4170,4145,4175,4135,17914
20231228,140800,142399085755,4145,4145,4155,4135,21696
20231228,140700,142309224695,4155,4160,4165,4145,17783
20231228,140600,142235361490,4155,4160,4175,4150,13371
20231228,140500,142179708025,4165,4165,4175,4150,9862
20231228,140400,142138724360,4160,4170,4180,4150,17077
20231228,140300,142067548465,4170,4145,4170,4145,21257
20231228,140200,141979206890,4145,4165,4175,4145,30103
20231228,140100,141854150885,4170,4175,4175,4150,41148
20231228,140000,141683034950,4170,4175,4180,4155,37077
20231228,135900,141528684205,4175,4175,4190,4175,10988
20231228,135800,141482759075,4175,4190,4200,4165,22559
20231228,135700,141388488140,4190,4185,4220,4180,65967
20231228,135600,141111074165,4185,4175,4185,4165,18667
20231228,135500,141033188460,4175,4190,4190,4165,21161
20231228,135400,140944893475,4190,4200,4205,4170,27087
20231228,135300,140831626145,4205,4220,4220,4190,69480
20231228,135200,140539342960,4220,4180,4220,4180,70907
20231228,135100,140240984700,4180,4165,4195,4165,22535
20231228,135000,140146712025,4170,4160,4170,4160,13187
20231228,134900,140091839745,4160,4175,4175,4155,41894
20231228,134800,139917451430,4170,4170,4180,4170,28118
20231228,134700,139800084710,4175,4200,4205,4170,56363
20231228,134600,139564284365,4200,4165,4215,4165,130927
20231228,134500,139015714820,4170,4150,4170,4140,32463
20231228,134400,138880551410,4150,4170,4170,4130,47630
20231228,134300,138682771090,4170,4140,4170,4140,74138
20231228,134200,138374642810,4140,4145,4150,4115,94674
20231228,134100,137983583175,4150,4145,4150,4140,43000
20231228,134000,137805308615,4135,4160,4165,4135,81502
20231228,133900,137466925805,4165,4160,4175,4155,48358
20231228,133800,137265525015,4160,4190,4195,4155,127405
20231228,133700,136734531885,4190,4225,4235,4190,74073
20231228,133600,136422159500,4220,4205,4225,4200,51574
20231228,133500,136204770265,4200,4195,4210,4180,39615
20231228,133400,136038666960,4195,4210,4215,4175,156735
20231228,133300,135381612260,4210,4215,4225,4205,58174
20231228,133200,135136448420,4220,4250,4255,4205,89947
20231228,133100,134756544550,4250,4285,4290,4245,25335
20231228,133000,134648593355,4285,4255,4285,4250,17282
20231228,132900,134574911105,4250,4280,4285,4245,35200
20231228,132800,134424724410,4275,4265,4290,4260,25858
20231228,132700,134314192155,4265,4290,4290,4260,36793
20231228,132600,134157129210,4290,4295,4310,4275,126394
20231228,132500,133614758485,4295,4240,4300,4235,95764
20231228,132400,133205033740,4240,4240,4255,4230,34610
20231228,132300,133058237110,4240,4245,4250,4225,43963
20231228,132200,132871939545,4240,4255,4260,4230,67085
20231228,132100,132587390115,4255,4250,4270,4245,46584
20231228,132000,132389058390,4245,4260,4265,4240,93666
20231228,131900,131991035790,4255,4295,4295,4255,39279
20231228,131800,131823021175,4295,4300,4300,4280,66513
20231228,131700,131537579540,4295,4260,4300,4260,57423
20231228,131600,131291662075,4265,4260,4275,4260,49555
20231228,131500,131080365575,4260,4275,4295,4260,57827
20231228,131400,130832961345,4275,4275,4290,4265,78492
20231228,131300,130497567505,4275,4290,4295,4275,39567
20231228,131200,130328102780,4290,4320,4330,4255,170560
20231228,131100,129596806475,4330,4330,4340,4310,39422
20231228,131000,129426536060,4330,4315,4345,4305,77083
20231228,130900,129092772350,4315,4335,4345,4315,62744
20231228,130800,128820984395,4335,4320,4335,4305,79041
20231228,130700,128479294025,4320,4330,4330,4290,104837
20231228,130600,128027767205,4330,4310,4330,4305,51599
20231228,130500,127804809755,4315,4330,4330,4300,175727
20231228,130400,127047468515,4325,4375,4375,4320,116619
20231228,130300,126540730160,4370,4325,4390,4325,200197
20231228,130200,125665300760,4330,4330,4350,4320,56526
20231228,130100,125420359755,4325,4335,4360,4320,118155
20231228,130000,124907468680,4335,4345,4350,4320,133254
20231228,125900,124330455010,4345,4350,4360,4335,121291
20231228,125800,123803913020,4360,4375,4380,4340,83397
20231228,125700,123440857925,4380,4345,4400,4340,218608
20231228,125600,122483899115,4345,4375,4380,4340,125029
20231228,125500,121939557620,4380,4360,4380,4350,113854
20231228,125400,121442950505,4365,4370,4410,4355,225805
20231228,125300,120453690890,4370,4380,4390,4360,180674
20231228,125200,119663305125,4380,4410,4425,4380,221272
20231228,125100,118689674060,4410,4415,4420,4390,268934
20231228,125000,117505517020,4420,4420,4425,4395,307066
20231228,124900,116150525900,4420,4335,4425,4320,601352
20231228,124800,113513433220,4340,4325,4345,4290,255760
20231228,124700,112410477275,4325,4310,4350,4305,611840
20231228,124600,109762951275,4310,4220,4310,4215,288166
20231228,124500,108530293815,4225,4220,4230,4210,19947
20231228,124400,108446108765,4220,4190,4230,4190,37855
20231228,124300,108286810185,4190,4220,4230,4190,86377
20231228,124200,107923978325,4220,4235,4235,4210,36138
20231228,124100,107771304560,4235,4210,4245,4200,88527
20231228,124000,107397331750,4205,4220,4235,4205,53251
20231228,123900,107172759930,4220,4230,4245,4210,67875
20231228,123800,106886303645,4230,4245,4265,4220,71691
20231228,123700,106582330125,4240,4240,4250,4220,72759
20231228,123600,106274488620,4240,4235,4260,4220,96356
20231228,123500,105865789655,4230,4255,4260,4230,142608
20231228,123400,105261174460,4255,4260,4280,4250,89941
20231228,123300,104878078070,4260,4300,4305,4250,117265
20231228,123200,104377273335,4300,4265,4305,4260,134244
20231228,123100,103801897515,4270,4265,4300,4250,190239
20231228,123000,102988985250,4270,4300,4310,4255,231123
20231228,122900,102000933840,4305,4265,4310,4245,591406
20231228,122800,99468115940,4265,4150,4265,4145,566879
20231228,122700,97076243095,4150,4135,4150,4135,9392
20231228,122600,97037326205,4140,4130,4145,4120,12903
20231228,122500,96983958770,4125,4135,4135,4115,31617
20231228,122400,96853526880,4130,4125,4150,4125,37276
20231228,122300,96699411080,4125,4160,4165,4125,56539
20231228,122200,96464774420,4160,4165,4170,4155,87198
20231228,122100,96101758120,4165,4150,4170,4145,150997
20231228,122000,95473975120,4150,4130,4160,4125,55980
20231228,121900,95241830620,4130,4130,4135,4115,22911
20231228,121800,95147342825,4130,4120,4140,4115,31674
20231228,121700,95016562325,4120,4135,4140,4105,62586
20231228,121600,94758555765,4130,4125,4140,4115,34057
20231228,121500,94617914405,4125,4105,4135,4105,83055
20231228,121400,94275658270,4105,4125,4130,4095,133290
20231228,121300,93728004700,4125,4130,4130,4105,102299
20231228,121200,93307193455,4130,4145,4170,4115,116846
20231228,121100,92824264375,4140,4160,4160,4120,159240
20231228,121000,92166115505,4150,4165,4170,4130,238468
20231228,120900,91177318805,4165,4200,4200,4165,84332
20231228,120800,90824685180,4195,4205,4210,4195,44599
20231228,120700,90637235810,4205,4180,4215,4170,148274
20231228,120600,90014880270,4180,4195,4200,4180,41587
20231228,120500,89840645640,4200,4190,4200,4170,163707
20231228,120400,89155902780,4185,4195,4220,4185,142021
20231228,120300,88559608870,4195,4215,4215,4190,173069
20231228,120200,87832428110,4215,4215,4235,4205,178714
20231228,120100,87078958660,4205,4305,4310,4200,186790
20231228,120000,86284692315,4305,4275,4310,4275,69297
20231228,115900,85987049140,4280,4280,4290,4265,81146
20231228,115800,85640082210,4275,4290,4305,4275,98979
20231228,115700,85216067270,4295,4325,4325,4285,131404
20231228,115600,84651210850,4325,4350,4350,4305,79923
20231228,115500,84305795705,4340,4330,4355,4310,71758
20231228,115400,83995627370,4325,4310,4360,4310,77266
20231228,115300,83660380450,4310,4345,4365,4310,136930
20231228,115200,83065577925,4345,4315,4350,4310,58906
20231228,115100,82810325425,4315,4325,4350,4305,64887
20231228,115000,82529916320,4325,4355,4360,4310,71873
20231228,114900,82218973365,4350,4360,4360,4320,128907
20231228,114800,81659251745,4360,4380,4395,4340,275335
20231228,114700,80453958300,4380,4300,4390,4295,169434
20231228,114600,79717869440,4300,4295,4325,4290,88018
20231228,114500,79338684600,4295,4285,4330,4280,197026
20231228,114400,78490201715,4290,4325,4325,4270,271067
20231228,114300,77326499410,4325,4340,4365,4300,220155
20231228,114200,76375240775,4340,4390,4395,4335,109457
20231228,114100,75897475220,4390,4345,4390,4330,107227
20231228,114000,75430528035,4345,4345,4380,4330,224797
20231228,113900,74451025230,4345,4385,4395,4330,231502
20231228,113800,73442150830,4380,4390,4400,4365,156773
20231228,113700,72755593390,4380,4415,4415,4375,155876
20231228,113600,72070672750,4410,4395,4430,4385,262139
20231228,113500,70912471240,4390,4405,4410,4365,209802
20231228,113400,69991970950,4405,4400,4410,4385,198812
20231228,113300,69117710075,4400,4390,4420,4380,317870
20231228,113200,67717911200,4390,4370,4425,4365,546293
20231228,113100,65314356350,4370,4290,4390,4285,480106
20231228,113000,63225470890,4290,4305,4330,4285,221407
20231228,112900,62272060650,4300,4335,4340,4295,238215
20231228,112800,61243909150,4330,4315,4360,4295,504240
20231228,112700,59064458995,4315,4190,4330,4180,611435
20231228,112600,56445440140,4190,4175,4230,4175,166243
20231228,112500,55746047350,4175,4210,4230,4170,257588
20231228,112400,54666722165,4215,4240,4245,4205,138513
20231228,112300,54082054295,4220,4250,4285,4210,327349
20231228,112200,52691323085,4260,4200,4290,4195,464642
20231228,112100,50714019960,4200,4220,4230,4190,316551
20231228,112000,49381792975,4225,4245,4300,4210,464796
20231228,111900,47406487365,4240,4230,4270,4210,484844
20231228,111800,45347585740,4230,4215,4250,4195,587526
20231228,111700,42866117080,4225,4125,4235,4090,989531
20231228,111600,38720218005,4120,4025,4140,4005,586296
20231228,111500,36325736560,4020,3970,4045,3960,359624
20231228,111400,34880330810,3965,3975,4000,3945,315062
20231228,111300,33630163435,3970,4055,4065,3970,424131
20231228,111200,31930557990,4055,4100,4180,4035,618291
20231228,111100,29396682290,4100,4115,4145,4085,296147
20231228,111000,28177141005,4110,4125,4145,4095,275568
20231228,110900,27043230410,4120,4025,4160,4020,941846
20231228,110800,23164402575,4020,4050,4080,4010,369410
20231228,110700,21671839400,4050,4055,4070,4015,811146
20231228,110600,18388202590,4055,4040,4060,4015,435661
20231228,110500,16628949460,4010,4010,4010,4010,0
20231228,110400,16628949460,4010,3960,4010,3935,461310
20231228,110300,14795351305,3960,3855,3960,3845,840845
20231228,110200,11508921385,3860,3760,3870,3755,388384
20231228,110100,10018750710,3765,3775,3780,3745,81211
20231228,110000,9712999980,3775,3810,3840,3735,336523
20231228,105900,8436724160,3810,3780,3820,3725,281300
20231228,105800,7370770930,3780,3705,3800,3700,85728
20231228,105700,7048869380,3705,3700,3705,3690,12195
20231228,105600,7003798570,3695,3710,3710,3695,12619
20231228,105500,6957096320,3710,3695,3710,3695,15556
20231228,105400,6899486285,3700,3700,3700,3695,7357
20231228,105300,6872282860,3700,3695,3700,3690,9667
20231228,105200,6836530890,3690,3665,3695,3665,12360
20231228,105100,6791009775,3665,3665,3665,3660,3045
20231228,105000,6779850490,3660,3660,3665,3660,5378
20231228,104900,6760167000,3665,3670,3670,3660,1424
20231228,104800,6754947725,3670,3670,3670,3665,3007
20231228,104700,6743925535,3665,3665,3670,3665,2873
20231228,104600,6733394485,3665,3670,3670,3665,924
20231228,104500,6730007885,3670,3670,3670,3665,2122
20231228,104400,6722220700,3670,3665,3670,3660,5502
20231228,104300,6702081655,3665,3665,3670,3665,1137
20231228,104200,6697913510,3665,3665,3670,3665,914
20231228,104100,6694561470,3670,3670,3670,3665,3146
20231228,104000,6683017495,3675,3670,3675,3670,843
20231228,103900,6679923620,3670,3670,3675,3660,1566
20231228,103800,6674177935,3675,3660,3675,3655,1716
20231228,103700,6667887290,3655,3660,3660,3655,444
20231228,103600,6666262260,3660,3660,3670,3660,571
20231228,103500,6664172100,3660,3670,3670,3660,772
20231228,103400,6661343285,3670,3675,3675,3655,1019
20231228,103300,6657606260,3675,3660,3675,3650,10890
20231228,103200,6617718005,3660,3655,3665,3655,6069
20231228,103100,6595509465,3650,3645,3655,3635,19306
20231228,103000,6525191895,3645,3655,3660,3645,4932
20231228,102900,6507189595,3650,3655,3655,3650,2476
20231228,102800,6498143750,3655,3655,3655,3655,1744
20231228,102700,6491769430,3655,3650,3660,3650,2463
20231228,102600,6482770935,3650,3650,3655,3650,2570
20231228,102500,6473387655,3655,3660,3660,3650,3802
20231228,102400,6459491695,3665,3655,3665,3655,4753
20231228,102300,6442109200,3655,3660,3660,3655,1666
20231228,102200,6436019570,3660,3650,3660,3645,4925
20231228,102100,6418046820,3645,3655,3660,3645,27050
20231228,102000,6319285255,3655,3665,3670,3655,10541
20231228,101900,6280700655,3665,3670,3670,3665,9750
20231228,101800,6244934910,3670,3675,3675,3670,1963
20231228,101700,6237729085,3675,3675,3675,3670,5291
20231228,101600,6218286315,3680,3675,3680,3670,2239
20231228,101500,6210052065,3685,3670,3685,3665,3521
20231228,101400,6197127220,3670,3670,3675,3665,3038
20231228,101300,6185977310,3675,3685,3685,3675,5605
20231228,101200,6165358835,3680,3685,3690,3680,4235
20231228,101100,6149743135,3690,3695,3695,3685,5008
20231228,101000,6131272245,3695,3700,3705,3690,9416
20231228,100900,6096477105,3700,3685,3700,3680,13959
20231228,100800,6044948835,3685,3680,3685,3675,3794
20231228,100700,6030985615,3675,3665,3680,3665,3708
20231228,100600,6017375105,3670,3670,3670,3660,2139
20231228,100500,6009528465,3670,3675,3675,3660,14922
20231228,100400,5954853260,3670,3675,3680,3670,1808
20231228,100300,5948211310,3680,3685,3685,3670,5859
20231228,100200,5926677415,3685,3680,3690,3680,2776
20231228,100100,5916453045,3690,3690,3695,3685,9744
20231228,100000,5880513500,3695,3685,3695,3685,1052
20231228,095900,5876631960,3690,3690,3695,3685,7358
20231228,095800,5849479445,3695,3690,3695,3680,13178
20231228,095700,5800833895,3690,3680,3690,3675,6857
20231228,095600,5775590295,3680,3670,3680,3665,4469
20231228,095500,5759173665,3670,3660,3670,3650,12476
20231228,095400,5713479780,3650,3665,3665,3650,12974
20231228,095300,5666047500,3665,3670,3670,3660,3173
20231228,095200,5654420845,3670,3675,3680,3665,3794
20231228,095100,5640494405,3675,3660,3680,3650,34546
20231228,095000,5514085545,3665,3680,3680,3660,27436
20231228,094900,5413435250,3680,3675,3680,3675,2850
20231228,094800,5402960440,3680,3685,3685,3675,10325
20231228,094700,5364983010,3680,3690,3690,3680,9682
20231228,094600,5329312340,3690,3700,3700,3685,10253
20231228,094500,5291464070,3695,3700,3700,3695,722
20231228,094400,5288796115,3695,3695,3710,3680,27452
20231228,094300,5187426715,3695,3690,3710,3690,17796
20231228,094200,5121604485,3680,3690,3690,3675,41466
20231228,094100,4968953680,3690,3680,3700,3675,23573
20231228,094000,4882183300,3675,3705,3705,3675,40809
20231228,093900,4731633460,3710,3710,3715,3705,6221
20231228,093800,4708563595,3710,3705,3710,3705,3125
20231228,093700,4696977210,3715,3710,3715,3700,4090
20231228,093600,4681827775,3705,3700,3715,3700,3472
20231228,093500,4668966290,3700,3695,3710,3695,12068
20231228,093400,4624306230,3695,3700,3705,3690,21120
20231228,093300,4546206860,3700,3710,3710,3700,12391
20231228,093200,4500305215,3710,3710,3720,3705,2534
20231228,093100,4490898010,3710,3715,3720,3705,8349
20231228,093000,4459905190,3715,3710,3735,3710,13001
20231228,092900,4411526655,3715,3700,3720,3695,11982
20231228,092800,4367146860,3690,3710,3730,3690,32656
20231228,092700,4246206805,3710,3725,3725,3710,15156
20231228,092600,4189895925,3720,3725,3730,3720,9257
20231228,092500,4155410540,3730,3735,3740,3715,16389
20231228,092400,4094291915,3730,3705,3735,3700,27064
20231228,092300,3993857625,3710,3740,3745,3705,30110
20231228,092200,3881720500,3740,3735,3740,3720,17526
20231228,092100,3816374910,3740,3740,3745,3730,9224
20231228,092000,3781911685,3740,3760,3765,3725,29025
20231228,091900,3673281915,3765,3790,3795,3765,45257
20231228,091800,3502223750,3795,3795,3800,3770,49886
20231228,091700,3313402565,3795,3750,3800,3750,62597
20231228,091600,3076801050,3750,3750,3755,3745,13152
20231228,091500,3027488230,3755,3785,3785,3745,43068
20231228,091400,2865407345,3785,3740,3790,3735,111965
20231228,091300,2442700445,3745,3740,3745,3725,20920
20231228,091200,2364578800,3740,3750,3750,3735,21157
20231228,091100,2285385765,3750,3740,3765,3730,44835
20231228,091000,2117345650,3740,3715,3740,3715,11655
20231228,090900,2073961900,3725,3720,3740,3710,19962
20231228,090800,1999765985,3720,3735,3735,3705,23547
20231228,090700,1912194590,3730,3760,3760,3730,64338
20231228,090600,1671115335,3765,3710,3765,3700,83982
20231228,090500,1356585545,3705,3700,3720,3700,40909
20231228,090400,1204913170,3710,3715,3740,3700,76236
20231228,090300,921361315,3715,3665,3720,3665,31701
20231228,090200,804093665,3665,3675,3700,3665,28711
20231228,090100,698338520,3675,3630,3700,3630,66481
20231228,090000,454082520,3630,3650,3665,3630,122288