stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,213100,2815395700,29000,29000,29000,29000,906
20231228,213000,2815395700,29000,29000,29000,29000,0
20231228,212900,2815395700,29000,29000,29000,29000,0
20231228,212800,2815395700,29000,29000,29000,29000,0
20231228,212700,2815395700,29000,29000,29000,29000,0
20231228,212600,2815395700,29000,29000,29000,29000,0
20231228,212500,2815395700,29000,29000,29000,29000,0
20231228,212400,2815395700,29000,29000,29000,29000,0
20231228,212300,2815395700,29000,29000,29000,29000,0
20231228,212200,2815395700,29000,29000,29000,29000,0
20231228,212100,2815395700,29000,29000,29000,29000,0
20231228,212000,2815395700,29000,29000,29000,29000,0
20231228,211900,2815395700,29000,29000,29000,29000,0
20231228,211800,2815395700,29000,29000,29000,29000,0
20231228,211700,2815395700,29000,29000,29000,29000,0
20231228,211600,2815395700,29000,29000,29000,29000,0
20231228,211500,2815395700,29000,29000,29000,29000,0
20231228,211400,2815395700,29000,29000,29000,29000,0
20231228,211300,2815395700,29000,29000,29000,29000,0
20231228,211200,2815395700,29000,29000,29000,29000,0
20231228,211100,2815395700,29000,29000,29000,29000,0
20231228,211000,2815395700,29000,29000,29000,29000,0
20231228,210900,2815395700,29000,29000,29000,29000,0
20231228,210800,2815395700,29000,29000,29000,29000,0
20231228,210700,2815395700,29000,29000,29000,29000,0
20231228,210600,2815395700,29000,29000,29000,29000,0
20231228,210500,2815395700,29000,29000,29000,29000,0
20231228,210400,2815395700,29000,29000,29000,29000,0
20231228,210300,2815395700,29000,29000,29000,29000,0
20231228,210200,2815395700,29000,29000,29000,29000,0
20231228,210100,2815395700,29000,29000,29000,29000,906
20231228,210000,2815395700,29000,29000,29000,29000,0
20231228,205900,2815395700,29000,29000,29000,29000,0
20231228,205800,2815395700,29000,29000,29000,29000,0
20231228,205700,2815395700,29000,29000,29000,29000,0
20231228,205600,2815395700,29000,29000,29000,29000,0
20231228,205500,2815395700,29000,29000,29000,29000,0
20231228,205400,2815395700,29000,29000,29000,29000,0
20231228,205300,2815395700,29000,29000,29000,29000,0
20231228,205200,2815395700,29000,29000,29000,29000,0
20231228,205100,2815395700,29000,29000,29000,29000,0
20231228,205000,2815395700,29000,29000,29000,29000,0
20231228,204900,2815395700,29000,29000,29000,29000,0
20231228,204800,2815395700,29000,29000,29000,29000,0
20231228,204700,2815395700,29000,29000,29000,29000,0
20231228,204600,2815395700,29000,29000,29000,29000,0
20231228,204500,2815395700,29000,29000,29000,29000,0
20231228,204400,2815395700,29000,29000,29000,29000,0
20231228,204300,2815395700,29000,29000,29000,29000,0
20231228,204200,2815395700,29000,29000,29000,29000,0
20231228,204100,2815395700,29000,29000,29000,29000,0
20231228,204000,2815395700,29000,29000,29000,29000,0
20231228,203900,2815395700,29000,29000,29000,29000,0
20231228,203800,2815395700,29000,29000,29000,29000,0
20231228,203700,2815395700,29000,29000,29000,29000,0
20231228,203600,2815395700,29000,29000,29000,29000,0
20231228,203500,2815395700,29000,29000,29000,29000,0
20231228,203400,2815395700,29000,29000,29000,29000,0
20231228,203300,2815395700,29000,29000,29000,29000,0
20231228,203200,2815395700,29000,29000,29000,29000,0
20231228,203100,2815395700,29000,29000,29000,29000,906
20231228,203000,2815395700,29000,29000,29000,29000,0
20231228,202900,2815395700,29000,29000,29000,29000,0
20231228,202800,2815395700,29000,29000,29000,29000,0
20231228,202700,2815395700,29000,29000,29000,29000,0
20231228,202600,2815395700,29000,29000,29000,29000,0
20231228,202500,2815395700,29000,29000,29000,29000,0
20231228,202400,2815395700,29000,29000,29000,29000,0
20231228,202300,2815395700,29000,29000,29000,29000,0
20231228,202200,2815395700,29000,29000,29000,29000,0
20231228,202100,2815395700,29000,29000,29000,29000,0
20231228,202000,2815395700,29000,29000,29000,29000,0
20231228,201900,2815395700,29000,29000,29000,29000,0
20231228,201800,2815395700,29000,29000,29000,29000,0
20231228,201700,2815395700,29000,29000,29000,29000,0
20231228,201600,2815395700,29000,29000,29000,29000,0
20231228,201500,2815395700,29000,29000,29000,29000,0
20231228,201400,2815395700,29000,29000,29000,29000,0
20231228,201300,2815395700,29000,29000,29000,29000,0
20231228,201200,2815395700,29000,29000,29000,29000,0
20231228,201100,2815395700,29000,29000,29000,29000,0
20231228,201000,2815395700,29000,29000,29000,29000,0
20231228,200900,2815395700,29000,29000,29000,29000,0
20231228,200800,2815395700,29000,29000,29000,29000,0
20231228,200700,2815395700,29000,29000,29000,29000,0
20231228,200600,2815395700,29000,29000,29000,29000,0
20231228,200500,2815395700,29000,29000,29000,29000,0
20231228,200400,2815395700,29000,29000,29000,29000,0
20231228,200300,2815395700,29000,29000,29000,29000,0
20231228,200200,2815395700,29000,29000,29000,29000,0
20231228,200100,2815395700,29000,29000,29000,29000,906
20231228,200000,2815395700,29000,29000,29000,29000,0
20231228,195900,2815395700,29000,29000,29000,29000,0
20231228,195800,2815395700,29000,29000,29000,29000,0
20231228,195700,2815395700,29000,29000,29000,29000,0
20231228,195600,2815395700,29000,29000,29000,29000,0
20231228,195500,2815395700,29000,29000,29000,29000,0
20231228,195400,2815395700,29000,29000,29000,29000,0
20231228,195300,2815395700,29000,29000,29000,29000,0
20231228,195200,2815395700,29000,29000,29000,29000,0
20231228,195100,2815395700,29000,29000,29000,29000,0
20231228,195000,2815395700,29000,29000,29000,29000,0
20231228,194900,2815395700,29000,29000,29000,29000,0
20231228,194800,2815395700,29000,29000,29000,29000,0
20231228,194700,2815395700,29000,29000,29000,29000,0
20231228,194600,2815395700,29000,29000,29000,29000,0
20231228,194500,2815395700,29000,29000,29000,29000,0
20231228,194400,2815395700,29000,29000,29000,29000,0
20231228,194300,2815395700,29000,29000,29000,29000,0
20231228,194200,2815395700,29000,29000,29000,29000,0
20231228,194100,2815395700,29000,29000,29000,29000,0
20231228,194000,2815395700,29000,29000,29000,29000,0
20231228,193900,2815395700,29000,29000,29000,29000,0
20231228,193800,2815395700,29000,29000,29000,29000,0
20231228,193700,2815395700,29000,29000,29000,29000,0
20231228,193600,2815395700,29000,29000,29000,29000,0
20231228,193500,2815395700,29000,29000,29000,29000,0
20231228,193400,2815395700,29000,29000,29000,29000,0
20231228,193300,2815395700,29000,29000,29000,29000,0
20231228,193200,2815395700,29000,29000,29000,29000,0
20231228,193100,2815395700,29000,29000,29000,29000,906
20231228,193000,2815395700,29000,29000,29000,29000,0
20231228,192900,2815395700,29000,29000,29000,29000,0
20231228,192800,2815395700,29000,29000,29000,29000,0
20231228,192700,2815395700,29000,29000,29000,29000,0
20231228,192600,2815395700,29000,29000,29000,29000,0
20231228,192500,2815395700,29000,29000,29000,29000,0
20231228,192400,2815395700,29000,29000,29000,29000,0
20231228,192300,2815395700,29000,29000,29000,29000,0
20231228,192200,2815395700,29000,29000,29000,29000,0
20231228,192100,2815395700,29000,29000,29000,29000,0
20231228,192000,2815395700,29000,29000,29000,29000,0
20231228,191900,2815395700,29000,29000,29000,29000,0
20231228,191800,2815395700,29000,29000,29000,29000,0
20231228,191700,2815395700,29000,29000,29000,29000,0
20231228,191600,2815395700,29000,29000,29000,29000,0
20231228,191500,2815395700,29000,29000,29000,29000,0
20231228,191400,2815395700,29000,29000,29000,29000,0
20231228,191300,2815395700,29000,29000,29000,29000,0
20231228,191200,2815395700,29000,29000,29000,29000,0
20231228,191100,2815395700,29000,29000,29000,29000,0
20231228,191000,2815395700,29000,29000,29000,29000,0
20231228,190900,2815395700,29000,29000,29000,29000,0
20231228,190800,2815395700,29000,29000,29000,29000,0
20231228,190700,2815395700,29000,29000,29000,29000,0
20231228,190600,2815395700,29000,29000,29000,29000,0
20231228,190500,2815395700,29000,29000,29000,29000,0
20231228,190400,2815395700,29000,29000,29000,29000,0
20231228,190300,2815395700,29000,29000,29000,29000,0
20231228,190200,2815395700,29000,29000,29000,29000,0
20231228,190100,2815395700,29000,29000,29000,29000,906
20231228,190000,2815395700,29000,29000,29000,29000,0
20231228,185900,2815395700,29000,29000,29000,29000,0
20231228,185800,2815395700,29000,29000,29000,29000,0
20231228,185700,2815395700,29000,29000,29000,29000,0
20231228,185600,2815395700,29000,29000,29000,29000,0
20231228,185500,2815395700,29000,29000,29000,29000,0
20231228,185400,2815395700,29000,29000,29000,29000,0
20231228,185300,2815395700,29000,29000,29000,29000,0
20231228,185200,2815395700,29000,29000,29000,29000,0
20231228,185100,2815395700,29000,29000,29000,29000,0
20231228,185000,2815395700,29000,29000,29000,29000,0
20231228,184900,2815395700,29000,29000,29000,29000,0
20231228,184800,2815395700,29000,29000,29000,29000,0
20231228,184700,2815395700,29000,29000,29000,29000,0
20231228,184600,2815395700,29000,29000,29000,29000,0
20231228,184500,2815395700,29000,29000,29000,29000,0
20231228,184400,2815395700,29000,29000,29000,29000,0
20231228,184300,2815395700,29000,29000,29000,29000,0
20231228,184200,2815395700,29000,29000,29000,29000,0
20231228,184100,2815395700,29000,29000,29000,29000,0
20231228,184000,2815395700,29000,29000,29000,29000,0
20231228,183900,2815395700,29000,29000,29000,29000,0
20231228,183800,2815395700,29000,29000,29000,29000,0
20231228,183700,2815395700,29000,29000,29000,29000,0
20231228,183600,2815395700,29000,29000,29000,29000,0
20231228,183500,2815395700,29000,29000,29000,29000,0
20231228,183400,2815395700,29000,29000,29000,29000,0
20231228,183300,2815395700,29000,29000,29000,29000,0
20231228,183200,2815395700,29000,29000,29000,29000,0
20231228,183100,2815395700,29000,29000,29000,29000,906
20231228,183000,2815395700,29000,29000,29000,29000,0
20231228,182900,2815395700,29000,29000,29000,29000,0
20231228,182800,2815395700,29000,29000,29000,29000,0
20231228,182700,2815395700,29000,29000,29000,29000,0
20231228,182600,2815395700,29000,29000,29000,29000,0
20231228,182500,2815395700,29000,29000,29000,29000,0
20231228,182400,2815395700,29000,29000,29000,29000,0
20231228,182300,2815395700,29000,29000,29000,29000,0
20231228,182200,2815395700,29000,29000,29000,29000,0
20231228,182100,2815395700,29000,29000,29000,29000,0
20231228,182000,2815395700,29000,29000,29000,29000,0
20231228,181900,2815395700,29000,29000,29000,29000,0
20231228,181800,2815395700,29000,29000,29000,29000,0
20231228,181700,2815395700,29000,29000,29000,29000,0
20231228,181600,2815395700,29000,29000,29000,29000,0
20231228,181500,2815395700,29000,29000,29000,29000,0
20231228,181400,2815395700,29000,29000,29000,29000,0
20231228,181300,2815395700,29000,29000,29000,29000,0
20231228,181200,2815395700,29000,29000,29000,29000,0
20231228,181100,2815395700,29000,29000,29000,29000,0
20231228,181000,2815395700,29000,29000,29000,29000,0
20231228,180900,2815395700,29000,29000,29000,29000,0
20231228,180800,2815395700,29000,29000,29000,29000,0
20231228,180700,2815395700,29000,29000,29000,29000,0
20231228,180600,2815395700,29000,29000,29000,29000,0
20231228,180500,2815395700,29000,29000,29000,29000,0
20231228,180400,2815395700,29000,29000,29000,29000,0
20231228,180300,2815395700,29000,29000,29000,29000,0
20231228,180200,2815395700,29000,29000,29000,29000,0
20231228,180100,2815395700,29000,29000,29000,29000,906
20231228,180000,2815395700,29000,29000,29000,29000,0
20231228,175900,2815395700,29000,29000,29000,29000,0
20231228,175800,2815395700,29000,29000,29000,29000,0
20231228,175700,2815395700,29000,29000,29000,29000,0
20231228,175600,2815395700,29000,29000,29000,29000,0
20231228,175500,2815395700,29000,29000,29000,29000,0
20231228,175400,2815395700,29000,29000,29000,29000,0
20231228,175300,2815395700,29000,29000,29000,29000,0
20231228,175200,2815395700,29000,29000,29000,29000,0
20231228,175100,2815395700,29000,29000,29000,29000,0
20231228,175000,2815395700,29000,29000,29000,29000,0
20231228,174900,2815395700,29000,29000,29000,29000,0
20231228,174800,2815395700,29000,29000,29000,29000,0
20231228,174700,2815395700,29000,29000,29000,29000,0
20231228,174600,2815395700,29000,29000,29000,29000,0
20231228,174500,2815395700,29000,29000,29000,29000,0
20231228,174400,2815395700,29000,29000,29000,29000,0
20231228,174300,2815395700,29000,29000,29000,29000,0
20231228,174200,2815395700,29000,29000,29000,29000,0
20231228,174100,2815395700,29000,29000,29000,29000,0
20231228,174000,2815395700,29000,29000,29000,29000,0
20231228,173900,2815395700,29000,29000,29000,29000,0
20231228,173800,2815395700,29000,29000,29000,29000,0
20231228,173700,2815395700,29000,29000,29000,29000,0
20231228,173600,2815395700,29000,29000,29000,29000,0
20231228,173500,2815395700,29000,29000,29000,29000,0
20231228,173400,2815395700,29000,29000,29000,29000,0
20231228,173300,2815395700,29000,29000,29000,29000,0
20231228,173200,2815395700,29000,29000,29000,29000,0
20231228,173100,2815395700,29000,29000,29000,29000,906
20231228,173000,2815395700,29000,29000,29000,29000,0
20231228,172900,2815395700,29000,29000,29000,29000,0
20231228,172800,2815395700,29000,29000,29000,29000,0
20231228,172700,2815395700,29000,29000,29000,29000,0
20231228,172600,2815395700,29000,29000,29000,29000,0
20231228,172500,2815395700,29000,29000,29000,29000,0
20231228,172400,2815395700,29000,29000,29000,29000,0
20231228,172300,2815395700,29000,29000,29000,29000,0
20231228,172200,2815395700,29000,29000,29000,29000,0
20231228,172100,2815395700,29000,29000,29000,29000,0
20231228,172000,2815395700,29000,29000,29000,29000,0
20231228,171900,2815395700,29000,29000,29000,29000,0
20231228,171800,2815395700,29000,29000,29000,29000,0
20231228,171700,2815395700,29000,29000,29000,29000,0
20231228,171600,2815395700,29000,29000,29000,29000,0
20231228,171500,2815395700,29000,29000,29000,29000,0
20231228,171400,2815395700,29000,29000,29000,29000,0
20231228,171300,2815395700,29000,29000,29000,29000,0
20231228,171200,2815395700,29000,29000,29000,29000,0
20231228,171100,2815395700,29000,29000,29000,29000,0
20231228,171000,2815395700,29000,29000,29000,29000,0
20231228,170900,2815395700,29000,29000,29000,29000,0
20231228,170800,2815395700,29000,29000,29000,29000,0
20231228,170700,2815395700,29000,29000,29000,29000,0
20231228,170600,2815395700,29000,29000,29000,29000,0
20231228,170500,2815395700,29000,29000,29000,29000,0
20231228,170400,2815395700,29000,29000,29000,29000,0
20231228,170300,2815395700,29000,29000,29000,29000,0
20231228,170200,2815395700,29000,29000,29000,29000,0
20231228,170100,2815395700,29000,29000,29000,29000,906
20231228,170000,2815395700,29000,29000,29000,29000,0
20231228,165900,2815395700,29000,29000,29000,29000,0
20231228,165800,2815395700,29000,29000,29000,29000,0
20231228,165700,2815395700,29000,29000,29000,29000,0
20231228,165600,2815395700,29000,29000,29000,29000,0
20231228,165500,2815395700,29000,29000,29000,29000,0
20231228,165400,2815395700,29000,29000,29000,29000,0
20231228,165300,2815395700,29000,29000,29000,29000,0
20231228,165200,2815395700,29000,29000,29000,29000,0
20231228,165100,2815395700,29000,29000,29000,29000,0
20231228,165000,2815395700,29000,29000,29000,29000,0
20231228,164900,2815395700,29000,29000,29000,29000,0
20231228,164800,2815395700,29000,29000,29000,29000,0
20231228,164700,2815395700,29000,29000,29000,29000,0
20231228,164600,2815395700,29000,29000,29000,29000,0
20231228,164500,2815395700,29000,29000,29000,29000,0
20231228,164400,2815395700,29000,29000,29000,29000,0
20231228,164300,2815395700,29000,29000,29000,29000,0
20231228,164200,2815395700,29000,29000,29000,29000,0
20231228,164100,2815395700,29000,29000,29000,29000,0
20231228,164000,2815395700,29000,29000,29000,29000,0
20231228,163900,2815395700,29000,29000,29000,29000,0
20231228,163800,2815395700,29000,29000,29000,29000,0
20231228,163700,2815395700,29000,29000,29000,29000,0
20231228,163600,2815395700,29000,29000,29000,29000,0
20231228,163500,2815395700,29000,29000,29000,29000,0
20231228,163400,2815395700,29000,29000,29000,29000,0
20231228,163300,2815395700,29000,29000,29000,29000,0
20231228,163200,2815395700,29000,29000,29000,29000,0
20231228,163100,2815395700,29000,29000,29000,29000,906
20231228,163000,2815395700,29000,29000,29000,29000,0
20231228,162900,2815395700,29000,29000,29000,29000,0
20231228,162800,2815395700,29000,29000,29000,29000,0
20231228,162700,2815395700,29000,29000,29000,29000,0
20231228,162600,2815395700,29000,29000,29000,29000,0
20231228,162500,2815395700,29000,29000,29000,29000,0
20231228,162400,2815395700,29000,29000,29000,29000,0
20231228,162300,2815395700,29000,29000,29000,29000,0
20231228,162200,2815395700,29000,29000,29000,29000,0
20231228,162100,2815395700,29000,29000,29000,29000,0
20231228,162000,2815395700,29000,29000,29000,29000,0
20231228,161900,2815395700,29000,29000,29000,29000,0
20231228,161800,2815395700,29000,29000,29000,29000,0
20231228,161700,2815395700,29000,29000,29000,29000,0
20231228,161600,2815395700,29000,29000,29000,29000,0
20231228,161500,2815395700,29000,29000,29000,29000,0
20231228,161400,2815395700,29000,29000,29000,29000,0
20231228,161300,2815395700,29000,29000,29000,29000,0
20231228,161200,2815395700,29000,29000,29000,29000,0
20231228,161100,2815395700,29000,29000,29000,29000,0
20231228,161000,2815395700,29000,29000,29000,29000,0
20231228,160900,2815395700,29000,29000,29000,29000,0
20231228,160800,2815395700,29000,29000,29000,29000,0
20231228,160700,2815395700,29000,29000,29000,29000,0
20231228,160600,2815395700,29000,29000,29000,29000,0
20231228,160500,2815395700,29000,29000,29000,29000,0
20231228,160400,2815395700,29000,29000,29000,29000,0
20231228,160300,2815395700,29000,29000,29000,29000,0
20231228,160200,2815395700,29000,29000,29000,29000,0
20231228,160100,2815395700,29000,29000,29000,29000,906
20231228,160000,2815395700,29000,29000,29000,29000,0
20231228,155900,2815395700,29000,29000,29000,29000,0
20231228,155800,2815395700,29000,29000,29000,29000,0
20231228,155700,2815395700,29000,29000,29000,29000,0
20231228,155600,2815395700,29000,29000,29000,29000,0
20231228,155500,2815395700,29000,29000,29000,29000,0
20231228,155400,2815395700,29000,29000,29000,29000,0
20231228,155300,2815395700,29000,29000,29000,29000,0
20231228,155200,2815395700,29000,29000,29000,29000,0
20231228,155100,2815395700,29000,29000,29000,29000,0
20231228,155000,2815395700,29000,29000,29000,29000,0
20231228,154900,2815395700,29000,29000,29000,29000,0
20231228,154800,2815395700,29000,29000,29000,29000,0
20231228,154700,2815395700,29000,29000,29000,29000,0
20231228,154600,2815395700,29000,29000,29000,29000,0
20231228,154500,2815395700,29000,29000,29000,29000,0
20231228,154400,2815395700,29000,29000,29000,29000,0
20231228,154300,2815395700,29000,29000,29000,29000,0
20231228,154200,2815395700,29000,29000,29000,29000,0
20231228,154100,2815395700,29000,29000,29000,29000,0
20231228,154000,2815395700,29000,29000,29000,29000,0
20231228,153900,2815395700,29000,29000,29000,29000,0
20231228,153800,2815395700,29000,29000,29000,29000,0
20231228,153700,2815395700,29000,29000,29000,29000,0
20231228,153600,2815395700,29000,29000,29000,29000,0
20231228,153500,2815395700,29000,29000,29000,29000,0
20231228,153400,2815395700,29000,29000,29000,29000,0
20231228,153300,2815395700,29000,29000,29000,29000,0
20231228,153200,2815395700,29000,29000,29000,29000,0
20231228,153100,2815395700,29000,29000,29000,29000,906
20231228,153000,2815395700,29000,29000,29000,29000,906
20231228,152900,2789121700,29000,29000,29000,29000,0
20231228,152800,2789121700,29000,29000,29000,29000,0
20231228,152700,2789121700,29000,29000,29000,29000,0
20231228,152600,2789121700,29000,29000,29000,29000,0
20231228,152500,2789121700,29000,29000,29000,29000,0
20231228,152400,2789121700,29000,29000,29000,29000,0
20231228,152300,2789121700,29000,29000,29000,29000,0
20231228,152200,2789121700,29000,29000,29000,29000,0
20231228,152100,2789121700,29000,29000,29000,29000,0
20231228,152000,2789121700,29000,29000,29000,29000,0
20231228,151900,2789121700,29000,29000,29000,29000,112
20231228,151800,2785873700,29000,29000,29100,29000,47
20231228,151700,2784508700,29100,29100,29100,29100,50
20231228,151600,2783053700,29100,29000,29100,29000,202
20231228,151500,2777191550,28950,28950,28950,28950,0
20231228,151400,2777191550,28950,29000,29000,28950,3
20231228,151300,2777104650,29000,29000,29000,29000,0
20231228,151200,2777104650,29000,29000,29000,29000,0
20231228,151100,2777104650,29000,29050,29050,29000,7
20231228,151000,2776901400,29200,28900,29200,28900,1005
20231228,150900,2747729150,28900,29000,29000,28750,1507
20231228,150800,2704338350,29300,29300,29300,29300,0
20231228,150700,2704338350,29300,29300,29300,29300,0
20231228,150600,2704338350,29300,29300,29300,29300,0
20231228,150500,2704338350,29300,29300,29300,29300,3
20231228,150400,2704250450,29350,29350,29350,29350,1
20231228,150300,2704221100,29000,29100,29450,28900,620
20231228,150200,2686087950,29150,29150,29150,29150,0
20231228,150100,2686087950,29150,29150,29150,29150,0
20231228,150000,2686087950,29150,28800,29150,28800,401
20231228,145900,2674413500,28800,28800,28800,28800,5
20231228,145800,2674269500,29000,29000,29000,29000,3
20231228,145700,2674182500,29000,29000,29000,29000,2
20231228,145600,2674124500,29050,29050,29050,29050,0
20231228,145500,2674124500,29050,29050,29050,29050,0
20231228,145400,2674124500,29050,29050,29050,29050,0
20231228,145300,2674124500,29050,29050,29050,29050,0
20231228,145200,2674124500,29050,29050,29050,29050,0
20231228,145100,2674124500,29050,29050,29050,29050,20
20231228,145000,2673543500,29100,29100,29100,29100,0
20231228,144900,2673543500,29100,28750,29100,28750,70
20231228,144800,2671515200,28750,28750,28750,28750,100
20231228,144700,2668640200,28750,28750,28750,28750,0
20231228,144600,2668640200,28750,28650,28750,28500,605
20231228,144500,2651357050,28650,28650,28650,28650,0
20231228,144400,2651357050,28650,28650,28650,28650,65
20231228,144300,2649494800,28700,28700,28700,28700,0
20231228,144200,2649494800,28700,28650,28700,28650,190
20231228,144100,2644046950,28650,28450,28650,28400,17
20231228,144000,2643562500,28450,28600,28600,28450,39
20231228,143900,2642450100,28450,29000,29000,28450,2443
20231228,143800,2572170400,29000,29000,29000,29000,2
20231228,143700,2572112400,28950,29000,29000,28950,17
20231228,143600,2571619550,29000,29000,29000,29000,2
20231228,143500,2571561550,29000,29000,29000,29000,37
20231228,143400,2570488550,29000,29000,29000,29000,200
20231228,143300,2564688550,29000,29000,29000,29000,1
20231228,143200,2564659550,28950,28950,28950,28950,1
20231228,143100,2564630600,28950,28950,28950,28950,0
20231228,143000,2564630600,28950,28950,28950,28950,1
20231228,142900,2564601650,28950,28950,28950,28950,3
20231228,142800,2564514800,29000,29000,29000,29000,3
20231228,142700,2564427800,29000,29000,29000,29000,1
20231228,142600,2564398800,28950,28950,28950,28950,9
20231228,142500,2564138250,28950,29000,29000,28950,2
20231228,142400,2564080300,29000,29000,29000,28950,37
20231228,142300,2563007350,28950,28950,28950,28950,6
20231228,142200,2562833650,29000,29000,29000,29000,1
20231228,142100,2562804650,28950,28950,28950,28950,0
20231228,142000,2562804650,28950,28950,28950,28950,0
20231228,141900,2562804650,28950,28950,28950,28950,1
20231228,141800,2562775700,28950,28950,28950,28950,0
20231228,141700,2562775700,28950,28950,28950,28950,22
20231228,141600,2562138800,28950,28950,28950,28950,28
20231228,141500,2561328200,28950,28950,28950,28950,10
20231228,141400,2561038700,28950,28950,28950,28950,0
20231228,141300,2561038700,28950,28950,28950,28950,5
20231228,141200,2560893950,29000,29000,29000,29000,0
20231228,141100,2560893950,29000,29000,29000,29000,0
20231228,141000,2560893950,29000,28950,29000,28950,10
20231228,140900,2560604400,28950,28950,28950,28950,1
20231228,140800,2560575450,28850,28850,28850,28850,0
20231228,140700,2560575450,28850,28950,28950,28850,520
20231228,140600,2545526250,29000,29000,29000,29000,0
20231228,140500,2545526250,29000,29000,29000,29000,0
20231228,140400,2545526250,29000,29000,29000,29000,116
20231228,140300,2542162250,29200,29200,29200,29200,0
20231228,140200,2542162250,29200,29200,29200,29200,0
20231228,140100,2542162250,29200,29200,29200,29200,1
20231228,140000,2542133050,29200,29200,29200,29200,0
20231228,135900,2542133050,29200,29200,29200,29200,0
20231228,135800,2542133050,29200,29200,29200,29200,0
20231228,135700,2542133050,29200,29200,29200,29200,1
20231228,135600,2542103850,29200,29000,29200,29000,675
20231228,135500,2522494850,29000,28950,29000,28950,159
20231228,135400,2517886800,28950,28950,28950,28950,33
20231228,135300,2516931450,28900,29100,29100,28900,1273
20231228,135200,2480039500,29100,29100,29100,29100,35
20231228,135100,2479021000,29150,29150,29150,29150,0
20231228,135000,2479021000,29150,29150,29150,29150,0
20231228,134900,2479021000,29150,29150,29150,29150,0
20231228,134800,2479021000,29150,29150,29150,29150,0
20231228,134700,2479021000,29150,29150,29150,29150,7
20231228,134600,2478816950,29150,29150,29150,29150,28
20231228,134500,2478000750,29150,29150,29150,29150,10
20231228,134400,2477709250,29150,29150,29150,29150,0
20231228,134300,2477709250,29150,29150,29150,29150,215
20231228,134200,2471442000,29200,29200,29200,29200,1
20231228,134100,2471412800,29200,29300,29300,29200,50
20231228,134000,2469952700,29300,29300,29300,29300,72
20231228,133900,2467843100,29300,29300,29300,29300,2
20231228,133800,2467784500,29300,29300,29300,29300,50
20231228,133700,2466319500,29300,29250,29300,29200,101
20231228,133600,2463365000,29200,29150,29200,29150,40
20231228,133500,2462197600,29200,29200,29250,29200,88
20231228,133400,2459627950,29250,29200,29250,29100,21
20231228,133300,2459013950,29200,29200,29200,29200,17
20231228,133200,2458517550,29150,29200,29200,29150,4
20231228,133100,2458400900,29100,29100,29100,29100,3
20231228,133000,2458313600,29200,29050,29200,29050,136
20231228,132900,2454362500,29200,29300,29300,29050,341
20231228,132800,2444441300,29300,29300,29300,29300,0
20231228,132700,2444441300,29300,29300,29300,29300,0
20231228,132600,2444441300,29300,29300,29300,29300,3
20231228,132500,2444353400,29300,29300,29300,29300,3
20231228,132400,2444265500,29100,29200,29200,29100,40
20231228,132300,2443099500,29200,29200,29200,29200,0
20231228,132200,2443099500,29200,29200,29200,29200,37
20231228,132100,2442019100,29200,29100,29500,29100,93
20231228,132000,2439293300,29100,29100,29100,29100,431
20231228,131900,2426751200,29100,29100,29100,29050,353
20231228,131800,2416482500,29100,29150,29150,29100,54
20231228,131700,2414908700,29150,29200,29300,29150,332
20231228,131600,2405203450,29200,29300,29300,29200,201
20231228,131500,2399327150,29300,29300,29300,29300,0
20231228,131400,2399327150,29300,29300,29300,29300,35
20231228,131300,2398301650,29250,29550,29550,29250,99
20231228,131200,2395400000,29550,29400,29550,29400,59
20231228,131100,2393665250,29550,29550,29550,29550,0
20231228,131000,2393665250,29550,29550,29550,29550,0
20231228,130900,2393665250,29550,29550,29550,29550,0
20231228,130800,2393665250,29550,29550,29550,29550,0
20231228,130700,2393665250,29550,29550,29550,29550,1
20231228,130600,2393635700,29550,29550,29550,29550,100
20231228,130500,2390680700,29550,29550,29550,29550,1
20231228,130400,2390651150,29550,29550,29550,29550,0
20231228,130300,2390651150,29550,29550,29550,29550,0
20231228,130200,2390651150,29550,29550,29550,29550,0
20231228,130100,2390651150,29550,29550,29550,29550,0
20231228,130000,2390651150,29550,29550,29550,29550,0
20231228,125900,2390651150,29550,29550,29550,29550,0
20231228,125800,2390651150,29550,29550,29550,29550,2
20231228,125700,2390592050,29400,29400,29400,29400,0
20231228,125600,2390592050,29400,29400,29400,29400,0
20231228,125500,2390592050,29400,29400,29500,29400,315
20231228,125400,2381330050,29500,29500,29500,29500,0
20231228,125300,2381330050,29500,29600,29600,29400,905
20231228,125200,2354689100,29600,29600,29600,29600,0
20231228,125100,2354689100,29600,29600,29600,29600,0
20231228,125000,2354689100,29600,29600,29600,29600,1
20231228,124900,2354659500,29500,29500,29500,29500,30
20231228,124800,2353774500,29600,29600,29600,29600,0
20231228,124700,2353774500,29600,29600,29600,29600,0
20231228,124600,2353774500,29600,29600,29600,29600,0
20231228,124500,2353774500,29600,29600,29600,29600,0
20231228,124400,2353774500,29600,29500,29600,29450,5
20231228,124300,2353626950,29550,29450,29550,29450,31
20231228,124200,2352713900,29450,29500,29500,29450,227
20231228,124100,2346023250,29500,29550,29550,29500,489
20231228,124000,2331580850,29650,29650,29650,29650,0
20231228,123900,2331580850,29650,29650,29650,29650,0
20231228,123800,2331580850,29650,29650,29650,29650,0
20231228,123700,2331580850,29650,29650,29650,29650,0
20231228,123600,2331580850,29650,29650,29650,29650,1
20231228,123500,2331551200,29550,29550,29550,29550,1
20231228,123400,2331521650,29650,29600,29650,29600,60
20231228,123300,2329745600,29550,29550,29550,29550,0
20231228,123200,2329745600,29550,29550,29550,29550,3
20231228,123100,2329656950,29500,29550,29550,29500,41
20231228,123000,2328447400,29550,29650,29650,29500,807
20231228,122900,2304585650,29700,29700,29700,29700,0
20231228,122800,2304585650,29700,29750,29850,29700,36
20231228,122700,2303516200,29700,29700,29700,29700,1
20231228,122600,2303486500,29700,29700,29700,29700,0
20231228,122500,2303486500,29700,29750,29750,29700,7
20231228,122400,2303278500,29750,29750,29750,29750,1
20231228,122300,2303248750,29650,29650,29650,29650,0
20231228,122200,2303248750,29650,29650,29650,29650,0
20231228,122100,2303248750,29650,29650,29650,29650,0
20231228,122000,2303248750,29650,29750,29750,29650,1333
20231228,121900,2263672950,29950,29850,29950,29850,100
20231228,121800,2260681550,29750,29750,29750,29750,60
20231228,121700,2258896550,29750,29750,29750,29750,0
20231228,121600,2258896550,29750,29900,29900,29750,1200
20231228,121500,2223192750,29950,29950,29950,29950,0
20231228,121400,2223192750,29950,29950,29950,29950,500
20231228,121300,2208217750,29900,29900,29900,29900,0
20231228,121200,2208217750,29900,29900,29900,29900,1
20231228,121100,2208187850,29900,29950,29950,29900,92
20231228,121000,2205433850,29950,29950,29950,29950,32
20231228,120900,2204475450,29950,29950,29950,29950,21
20231228,120800,2203846500,30000,30000,30000,30000,0
20231228,120700,2203846500,30000,29950,30000,29950,97
20231228,120600,2200941200,29900,29900,29900,29900,0
20231228,120500,2200941200,29900,29950,29950,29900,2
20231228,120400,2200881350,30100,30100,30100,30100,0
20231228,120300,2200881350,30100,30050,30100,30050,602
20231228,120200,2182791150,30050,30050,30050,30050,0
20231228,120100,2182791150,30050,30050,30050,30050,0
20231228,120000,2182791150,30050,30050,30050,30050,0
20231228,115900,2182791150,30050,30050,30050,30050,0
20231228,115800,2182791150,30050,30050,30050,30050,0
20231228,115700,2182791150,30050,29850,30050,29850,27
20231228,115600,2181983600,29750,29750,29750,29750,221
20231228,115500,2175408850,29700,29800,29800,29700,561
20231228,115400,2158712850,29900,29900,29900,29900,0
20231228,115300,2158712850,29900,29900,29900,29900,0
20231228,115200,2158712850,29900,29900,29900,29900,0
20231228,115100,2158712850,29900,29900,29900,29900,0
20231228,115000,2158712850,29900,29900,29900,29900,0
20231228,114900,2158712850,29900,29900,29900,29900,0
20231228,114800,2158712850,29900,29900,29900,29900,1
20231228,114700,2158682950,29800,29800,29800,29800,0
20231228,114600,2158682950,29800,29800,29800,29800,0
20231228,114500,2158682950,29800,29800,29800,29800,0
20231228,114400,2158682950,29800,29850,29850,29800,131
20231228,114300,2154778550,29850,29900,29900,29850,46
20231228,114200,2153404050,30100,30100,30100,30100,0
20231228,114100,2153404050,30100,30100,30100,30100,0
20231228,114000,2153404050,30100,30100,30100,30100,10
20231228,113900,2153103050,30100,30100,30100,30100,0
20231228,113800,2153103050,30100,30100,30100,30100,0
20231228,113700,2153103050,30100,30100,30100,30100,0
20231228,113600,2153103050,30100,30100,30100,30100,21
20231228,113500,2152470950,30100,30100,30100,30100,4
20231228,113400,2152350550,30100,30100,30100,30100,0
20231228,113300,2152350550,30100,30050,30100,30050,10
20231228,113200,2152049950,29900,30000,30000,29900,36
20231228,113100,2150972950,30000,30000,30000,30000,0
20231228,113000,2150972950,30000,30000,30000,30000,5
20231228,112900,2150822950,30000,29800,30000,29800,192
20231228,112800,2145098550,29800,29900,29900,29800,6
20231228,112700,2144919250,29900,29900,29900,29900,18
20231228,112600,2144381050,29900,29900,29900,29900,0
20231228,112500,2144381050,29900,29900,29900,29900,1
20231228,112400,2144351150,29900,29900,29900,29900,0
20231228,112300,2144351150,29900,29900,29900,29900,1
20231228,112200,2144321250,29750,30000,30000,29700,224
20231228,112100,2137632500,30150,30150,30150,30150,0
20231228,112000,2137632500,30150,30000,30150,30000,12
20231228,111900,2137272200,30000,30000,30000,30000,1
20231228,111800,2137242200,30000,30000,30000,30000,0
20231228,111700,2137242200,30000,30000,30000,30000,200
20231228,111600,2131242200,30150,30150,30150,30150,0
20231228,111500,2131242200,30150,29900,30150,29900,2
20231228,111400,2131182150,29900,29950,29950,29900,100
20231228,111300,2128191700,29900,29900,29900,29900,0
20231228,111200,2128191700,29900,29950,29950,29900,100
20231228,111100,2125199700,29950,29950,29950,29950,0
20231228,111000,2125199700,29950,29950,29950,29950,0
20231228,110900,2125199700,29950,29950,29950,29950,5
20231228,110800,2125049950,29950,30050,30050,29950,36
20231228,110700,2123969150,30100,30100,30100,30100,0
20231228,110600,2123969150,30100,30100,30100,30100,0
20231228,110500,2123969150,30100,30100,30100,30100,0
20231228,110400,2123969150,30100,30200,30200,30100,325
20231228,110300,2114170150,30100,30100,30100,30100,200
20231228,110200,2108150150,30100,30100,30100,30100,36
20231228,110100,2107066550,30200,30200,30200,30200,0
20231228,110000,2107066550,30200,30200,30200,30200,0
20231228,105900,2107066550,30200,30200,30200,30000,510
20231228,105800,2091686350,30000,30000,30000,30000,577
20231228,105700,2074376350,30000,30000,30000,30000,0
20231228,105600,2074376350,30000,30000,30000,30000,0
20231228,105500,2074376350,30000,30000,30000,30000,1
20231228,105400,2074346350,30000,29950,30000,29950,307
20231228,105300,2065151350,29900,29900,29900,29900,30
20231228,105200,2064254350,29950,29800,29950,29650,781
20231228,105100,2041084800,29800,29800,29800,29800,333
20231228,105000,2031161400,30000,29950,30000,29950,164
20231228,104900,2026243600,29950,30000,30000,29950,6
20231228,104800,2026063650,29650,29600,29650,29450,2597
20231228,104700,1949328700,29700,29900,29900,29700,2203
20231228,104600,1883696550,29950,29950,29950,29950,8
20231228,104500,1883456950,29900,29900,29900,29900,322
20231228,104400,1873829150,29900,29900,29900,29900,382
20231228,104300,1862407350,29900,29950,29950,29800,1443
20231228,104200,1819340250,30150,29950,30150,29950,14
20231228,104100,1818920550,30200,30200,30200,30200,0
20231228,104000,1818920550,30200,30050,30200,29950,44
20231228,103900,1817598300,30000,30200,30200,30000,556
20231228,103800,1800913950,30000,30450,30450,30000,1002
20231228,103700,1770775100,30450,30450,30450,30450,1
20231228,103600,1770744650,30500,30150,30500,30050,1244
20231228,103500,1733268300,30250,30250,30250,30250,0
20231228,103400,1733268300,30250,30250,30250,30250,100
20231228,103300,1730243300,30200,30200,30200,30200,0
20231228,103200,1730243300,30200,29900,30200,29900,151
20231228,103100,1725697300,30050,30100,30100,29900,1905
20231228,103000,1668714950,30100,30100,30100,30100,1
20231228,102900,1668684850,30050,30050,30050,30050,27
20231228,102800,1667873500,29900,30000,30000,29900,100
20231228,102700,1664883200,30000,29900,30000,29850,229
20231228,102600,1658044550,30000,30000,30000,30000,96
20231228,102500,1655164550,30000,29850,30150,29850,174
20231228,102400,1649924300,30000,30400,30450,29850,2889
20231228,102300,1563120000,30400,30250,30450,30050,1002
20231228,102200,1532931350,30250,30250,30250,30250,205
20231228,102100,1526730100,30450,30250,30500,30200,2022
20231228,102000,1465532750,30250,30400,30500,30250,557
20231228,101900,1448623350,30450,30450,30450,30400,135
20231228,101800,1444517250,30500,30800,30800,30450,1037
20231228,101700,1412763300,30800,30900,30900,30800,104
20231228,101600,1409559700,30900,30800,30950,30800,125
20231228,101500,1405707250,30900,30900,31000,30750,459
20231228,101400,1391541400,31000,31050,31050,30900,187
20231228,101300,1385750700,31150,31100,31150,31100,147
20231228,101200,1381178600,31000,30900,31050,30900,364
20231228,101100,1369906050,30900,30600,30900,30600,1299
20231228,101000,1330009650,30600,30600,30600,30600,89
20231228,100900,1327286250,30600,30700,30700,30600,78
20231228,100800,1324896150,30600,30600,30900,30600,232
20231228,100700,1317791400,30550,31100,31100,30400,5573
20231228,100600,1147100050,31100,31350,31350,31100,1129
20231228,100500,1111857650,31450,31300,31450,31300,475
20231228,100400,1096926750,31300,31300,31450,31250,1281
20231228,100300,1056708200,31300,31150,31300,31150,420
20231228,100200,1043592200,31150,31150,31200,31150,775
20231228,100100,1019443500,31150,31050,31150,30900,816
20231228,100000,994131150,30950,31050,31100,30950,166
20231228,095900,988984800,31100,31000,31150,30900,1664
20231228,095800,937341000,30900,31000,31000,30900,399
20231228,095700,925006600,31100,31000,31300,30800,3118
20231228,095600,828275750,30950,30750,30950,30700,2307
20231228,095500,757053450,30700,30650,30800,30600,4027
20231228,095400,633360550,30600,30300,30600,30150,1965
20231228,095300,573414000,30300,30300,30300,30250,236
20231228,095200,566267650,30250,30250,30250,30250,281
20231228,095100,557767400,30100,30100,30100,30100,0
20231228,095000,557767400,30100,30150,30250,30100,221
20231228,094900,551099250,30100,30100,30100,30100,12
20231228,094800,550738050,30050,30050,30050,30050,151
20231228,094700,546200500,30050,30150,30250,30050,343
20231228,094600,535875350,30150,30150,30150,30150,0
20231228,094500,535875350,30150,30150,30250,30150,227
20231228,094400,529028700,30150,30200,30200,30150,106
20231228,094300,525831950,30300,30300,30300,30300,185
20231228,094200,520226450,30150,30150,30150,30150,1
20231228,094100,520196300,30150,30300,30350,30150,303
20231228,094000,511045000,30350,30400,30400,30300,308
20231228,093900,501698500,30500,30500,30550,30400,206
20231228,093800,495415750,30450,30500,30500,30450,301
20231228,093700,486240600,30600,30400,30600,30200,1996
20231228,093600,425401750,30400,30150,30400,30150,2581
20231228,093500,347265350,30150,30050,30150,30000,2203
20231228,093400,280976100,30050,29800,30050,29800,1547
20231228,093300,234571100,29950,29950,29950,29950,29
20231228,093200,233702550,30000,29950,30000,29950,616
20231228,093100,215232150,29950,29950,30000,29950,1074
20231228,093000,183054000,29850,29850,29950,29850,284
20231228,092900,174566100,29850,29600,29850,29550,776
20231228,092800,151451900,29600,29550,29600,29550,31
20231228,092700,150534350,29600,29550,29600,29550,181
20231228,092600,145183300,29550,29550,29550,29550,30
20231228,092500,144296800,29450,29450,29450,29400,171
20231228,092400,139264400,29450,29450,29450,29450,0
20231228,092300,139264400,29450,29450,29450,29450,0
20231228,092200,139264400,29450,29450,29550,29450,63
20231228,092100,137408950,29450,29450,29450,29450,43
20231228,092000,136142600,29450,29400,29450,29400,62
20231228,091900,134317400,29450,29450,29450,29450,0
20231228,091800,134317400,29450,29600,29600,29450,119
20231228,091700,130811350,29450,29450,29450,29450,4
20231228,091600,130693550,29600,29600,29600,29600,5
20231228,091500,130545550,29600,29650,29650,29450,118
20231228,091400,127066100,29700,29750,29750,29600,71
20231228,091300,124959100,29800,30000,30000,29800,841
20231228,091200,99729500,30000,29450,30150,29400,2384
20231228,091100,28606400,29400,29100,29400,29100,68
20231228,091000,26607600,29200,28900,29200,28800,441
20231228,090900,13867150,28900,28900,28900,28900,0
20231228,090800,13867150,28900,28900,28900,28900,30
20231228,090700,13000150,29100,29000,29100,29000,50
20231228,090600,11545950,28800,29100,29100,28800,144
20231228,090500,7382550,29100,29100,29100,29100,6
20231228,090400,7207950,29200,29200,29200,29200,10
20231228,090300,6915950,29200,29200,29200,29200,0
20231228,090200,6915950,29200,29200,29200,29200,1
20231228,090100,6886750,28900,28900,28950,28900,90
20231228,090000,4285250,28900,28750,28900,28750,149