stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,194000,1350854375,2460,2460,2460,2460,14398
20231228,193900,1350854375,2460,2460,2460,2460,0
20231228,193800,1350854375,2460,2460,2460,2460,0
20231228,193700,1350854375,2460,2460,2460,2460,0
20231228,193600,1350854375,2460,2460,2460,2460,0
20231228,193500,1350854375,2460,2460,2460,2460,0
20231228,193400,1350854375,2460,2460,2460,2460,0
20231228,193300,1350854375,2460,2460,2460,2460,0
20231228,193200,1350854375,2460,2460,2460,2460,0
20231228,193100,1350854375,2460,2460,2460,2460,0
20231228,193000,1350854375,2460,2460,2460,2460,0
20231228,192900,1350854375,2460,2460,2460,2460,0
20231228,192800,1350854375,2460,2460,2460,2460,0
20231228,192700,1350854375,2460,2460,2460,2460,0
20231228,192600,1350854375,2460,2460,2460,2460,0
20231228,192500,1350854375,2460,2460,2460,2460,0
20231228,192400,1350854375,2460,2460,2460,2460,0
20231228,192300,1350854375,2460,2460,2460,2460,0
20231228,192200,1350854375,2460,2460,2460,2460,0
20231228,192100,1350854375,2460,2460,2460,2460,0
20231228,192000,1350854375,2460,2460,2460,2460,0
20231228,191900,1350854375,2460,2460,2460,2460,0
20231228,191800,1350854375,2460,2460,2460,2460,0
20231228,191700,1350854375,2460,2460,2460,2460,0
20231228,191600,1350854375,2460,2460,2460,2460,0
20231228,191500,1350854375,2460,2460,2460,2460,0
20231228,191400,1350854375,2460,2460,2460,2460,0
20231228,191300,1350854375,2460,2460,2460,2460,0
20231228,191200,1350854375,2460,2460,2460,2460,0
20231228,191100,1350854375,2460,2460,2460,2460,0
20231228,191000,1350854375,2460,2460,2460,2460,14398
20231228,190900,1350854375,2460,2460,2460,2460,0
20231228,190800,1350854375,2460,2460,2460,2460,0
20231228,190700,1350854375,2460,2460,2460,2460,0
20231228,190600,1350854375,2460,2460,2460,2460,0
20231228,190500,1350854375,2460,2460,2460,2460,0
20231228,190400,1350854375,2460,2460,2460,2460,0
20231228,190300,1350854375,2460,2460,2460,2460,0
20231228,190200,1350854375,2460,2460,2460,2460,0
20231228,190100,1350854375,2460,2460,2460,2460,0
20231228,190000,1350854375,2460,2460,2460,2460,0
20231228,185900,1350854375,2460,2460,2460,2460,0
20231228,185800,1350854375,2460,2460,2460,2460,0
20231228,185700,1350854375,2460,2460,2460,2460,0
20231228,185600,1350854375,2460,2460,2460,2460,0
20231228,185500,1350854375,2460,2460,2460,2460,0
20231228,185400,1350854375,2460,2460,2460,2460,0
20231228,185300,1350854375,2460,2460,2460,2460,0
20231228,185200,1350854375,2460,2460,2460,2460,0
20231228,185100,1350854375,2460,2460,2460,2460,0
20231228,185000,1350854375,2460,2460,2460,2460,0
20231228,184900,1350854375,2460,2460,2460,2460,0
20231228,184800,1350854375,2460,2460,2460,2460,0
20231228,184700,1350854375,2460,2460,2460,2460,0
20231228,184600,1350854375,2460,2460,2460,2460,0
20231228,184500,1350854375,2460,2460,2460,2460,0
20231228,184400,1350854375,2460,2460,2460,2460,0
20231228,184300,1350854375,2460,2460,2460,2460,0
20231228,184200,1350854375,2460,2460,2460,2460,0
20231228,184100,1350854375,2460,2460,2460,2460,0
20231228,184000,1350854375,2460,2460,2460,2460,14398
20231228,183900,1350854375,2460,2460,2460,2460,0
20231228,183800,1350854375,2460,2460,2460,2460,0
20231228,183700,1350854375,2460,2460,2460,2460,0
20231228,183600,1350854375,2460,2460,2460,2460,0
20231228,183500,1350854375,2460,2460,2460,2460,0
20231228,183400,1350854375,2460,2460,2460,2460,0
20231228,183300,1350854375,2460,2460,2460,2460,0
20231228,183200,1350854375,2460,2460,2460,2460,0
20231228,183100,1350854375,2460,2460,2460,2460,0
20231228,183000,1350854375,2460,2460,2460,2460,0
20231228,182900,1350854375,2460,2460,2460,2460,0
20231228,182800,1350854375,2460,2460,2460,2460,0
20231228,182700,1350854375,2460,2460,2460,2460,0
20231228,182600,1350854375,2460,2460,2460,2460,0
20231228,182500,1350854375,2460,2460,2460,2460,0
20231228,182400,1350854375,2460,2460,2460,2460,0
20231228,182300,1350854375,2460,2460,2460,2460,0
20231228,182200,1350854375,2460,2460,2460,2460,0
20231228,182100,1350854375,2460,2460,2460,2460,0
20231228,182000,1350854375,2460,2460,2460,2460,0
20231228,181900,1350854375,2460,2460,2460,2460,0
20231228,181800,1350854375,2460,2460,2460,2460,0
20231228,181700,1350854375,2460,2460,2460,2460,0
20231228,181600,1350854375,2460,2460,2460,2460,0
20231228,181500,1350854375,2460,2460,2460,2460,0
20231228,181400,1350854375,2460,2460,2460,2460,0
20231228,181300,1350854375,2460,2460,2460,2460,0
20231228,181200,1350854375,2460,2460,2460,2460,0
20231228,181100,1350854375,2460,2460,2460,2460,0
20231228,181000,1350854375,2460,2460,2460,2460,14398
20231228,180900,1350854375,2460,2460,2460,2460,0
20231228,180800,1350854375,2460,2460,2460,2460,0
20231228,180700,1350854375,2460,2460,2460,2460,0
20231228,180600,1350854375,2460,2460,2460,2460,0
20231228,180500,1350854375,2460,2460,2460,2460,0
20231228,180400,1350854375,2460,2460,2460,2460,0
20231228,180300,1350854375,2460,2460,2460,2460,0
20231228,180200,1350854375,2460,2460,2460,2460,0
20231228,180100,1350854375,2460,2460,2460,2460,0
20231228,180000,1350854375,2460,2460,2460,2460,0
20231228,175900,1350854375,2460,2460,2460,2460,0
20231228,175800,1350854375,2460,2460,2460,2460,0
20231228,175700,1350854375,2460,2460,2460,2460,0
20231228,175600,1350854375,2460,2460,2460,2460,0
20231228,175500,1350854375,2460,2460,2460,2460,0
20231228,175400,1350854375,2460,2460,2460,2460,0
20231228,175300,1350854375,2460,2460,2460,2460,0
20231228,175200,1350854375,2460,2460,2460,2460,0
20231228,175100,1350854375,2460,2460,2460,2460,0
20231228,175000,1350854375,2460,2460,2460,2460,0
20231228,174900,1350854375,2460,2460,2460,2460,0
20231228,174800,1350854375,2460,2460,2460,2460,0
20231228,174700,1350854375,2460,2460,2460,2460,0
20231228,174600,1350854375,2460,2460,2460,2460,0
20231228,174500,1350854375,2460,2460,2460,2460,0
20231228,174400,1350854375,2460,2460,2460,2460,0
20231228,174300,1350854375,2460,2460,2460,2460,0
20231228,174200,1350854375,2460,2460,2460,2460,0
20231228,174100,1350854375,2460,2460,2460,2460,0
20231228,174000,1350854375,2460,2460,2460,2460,14398
20231228,173900,1350854375,2460,2460,2460,2460,0
20231228,173800,1350854375,2460,2460,2460,2460,0
20231228,173700,1350854375,2460,2460,2460,2460,0
20231228,173600,1350854375,2460,2460,2460,2460,0
20231228,173500,1350854375,2460,2460,2460,2460,0
20231228,173400,1350854375,2460,2460,2460,2460,0
20231228,173300,1350854375,2460,2460,2460,2460,0
20231228,173200,1350854375,2460,2460,2460,2460,0
20231228,173100,1350854375,2460,2460,2460,2460,0
20231228,173000,1350854375,2460,2460,2460,2460,0
20231228,172900,1350854375,2460,2460,2460,2460,0
20231228,172800,1350854375,2460,2460,2460,2460,0
20231228,172700,1350854375,2460,2460,2460,2460,0
20231228,172600,1350854375,2460,2460,2460,2460,0
20231228,172500,1350854375,2460,2460,2460,2460,0
20231228,172400,1350854375,2460,2460,2460,2460,0
20231228,172300,1350854375,2460,2460,2460,2460,0
20231228,172200,1350854375,2460,2460,2460,2460,0
20231228,172100,1350854375,2460,2460,2460,2460,0
20231228,172000,1350854375,2460,2460,2460,2460,0
20231228,171900,1350854375,2460,2460,2460,2460,0
20231228,171800,1350854375,2460,2460,2460,2460,0
20231228,171700,1350854375,2460,2460,2460,2460,0
20231228,171600,1350854375,2460,2460,2460,2460,0
20231228,171500,1350854375,2460,2460,2460,2460,0
20231228,171400,1350854375,2460,2460,2460,2460,0
20231228,171300,1350854375,2460,2460,2460,2460,0
20231228,171200,1350854375,2460,2460,2460,2460,0
20231228,171100,1350854375,2460,2460,2460,2460,0
20231228,171000,1350854375,2460,2460,2460,2460,14398
20231228,170900,1350854375,2460,2460,2460,2460,0
20231228,170800,1350854375,2460,2460,2460,2460,0
20231228,170700,1350854375,2460,2460,2460,2460,0
20231228,170600,1350854375,2460,2460,2460,2460,0
20231228,170500,1350854375,2460,2460,2460,2460,0
20231228,170400,1350854375,2460,2460,2460,2460,0
20231228,170300,1350854375,2460,2460,2460,2460,0
20231228,170200,1350854375,2460,2460,2460,2460,0
20231228,170100,1350854375,2460,2460,2460,2460,0
20231228,170000,1350854375,2460,2460,2460,2460,0
20231228,165900,1350854375,2460,2460,2460,2460,0
20231228,165800,1350854375,2460,2460,2460,2460,0
20231228,165700,1350854375,2460,2460,2460,2460,0
20231228,165600,1350854375,2460,2460,2460,2460,0
20231228,165500,1350854375,2460,2460,2460,2460,0
20231228,165400,1350854375,2460,2460,2460,2460,0
20231228,165300,1350854375,2460,2460,2460,2460,0
20231228,165200,1350854375,2460,2460,2460,2460,0
20231228,165100,1350854375,2460,2460,2460,2460,0
20231228,165000,1350854375,2460,2460,2460,2460,0
20231228,164900,1350854375,2460,2460,2460,2460,0
20231228,164800,1350854375,2460,2460,2460,2460,0
20231228,164700,1350854375,2460,2460,2460,2460,0
20231228,164600,1350854375,2460,2460,2460,2460,0
20231228,164500,1350854375,2460,2460,2460,2460,0
20231228,164400,1350854375,2460,2460,2460,2460,0
20231228,164300,1350854375,2460,2460,2460,2460,0
20231228,164200,1350854375,2460,2460,2460,2460,0
20231228,164100,1350854375,2460,2460,2460,2460,0
20231228,164000,1350854375,2460,2460,2460,2460,14398
20231228,163900,1350854375,2460,2460,2460,2460,0
20231228,163800,1350854375,2460,2460,2460,2460,0
20231228,163700,1350854375,2460,2460,2460,2460,0
20231228,163600,1350854375,2460,2460,2460,2460,0
20231228,163500,1350854375,2460,2460,2460,2460,0
20231228,163400,1350854375,2460,2460,2460,2460,0
20231228,163300,1350854375,2460,2460,2460,2460,0
20231228,163200,1350854375,2460,2460,2460,2460,0
20231228,163100,1350854375,2460,2460,2460,2460,0
20231228,163000,1350854375,2460,2460,2460,2460,0
20231228,162900,1350854375,2460,2460,2460,2460,0
20231228,162800,1350854375,2460,2460,2460,2460,0
20231228,162700,1350854375,2460,2460,2460,2460,0
20231228,162600,1350854375,2460,2460,2460,2460,0
20231228,162500,1350854375,2460,2460,2460,2460,0
20231228,162400,1350854375,2460,2460,2460,2460,0
20231228,162300,1350854375,2460,2460,2460,2460,0
20231228,162200,1350854375,2460,2460,2460,2460,0
20231228,162100,1350854375,2460,2460,2460,2460,0
20231228,162000,1350854375,2460,2460,2460,2460,0
20231228,161900,1350854375,2460,2460,2460,2460,0
20231228,161800,1350854375,2460,2460,2460,2460,0
20231228,161700,1350854375,2460,2460,2460,2460,0
20231228,161600,1350854375,2460,2460,2460,2460,0
20231228,161500,1350854375,2460,2460,2460,2460,0
20231228,161400,1350854375,2460,2460,2460,2460,0
20231228,161300,1350854375,2460,2460,2460,2460,0
20231228,161200,1350854375,2460,2460,2460,2460,0
20231228,161100,1350854375,2460,2460,2460,2460,0
20231228,161000,1350854375,2460,2460,2460,2460,14398
20231228,160900,1350854375,2460,2460,2460,2460,0
20231228,160800,1350854375,2460,2460,2460,2460,0
20231228,160700,1350854375,2460,2460,2460,2460,0
20231228,160600,1350854375,2460,2460,2460,2460,0
20231228,160500,1350854375,2460,2460,2460,2460,0
20231228,160400,1350854375,2460,2460,2460,2460,0
20231228,160300,1350854375,2460,2460,2460,2460,0
20231228,160200,1350854375,2460,2460,2460,2460,0
20231228,160100,1350854375,2460,2460,2460,2460,0
20231228,160000,1350854375,2460,2460,2460,2460,0
20231228,155900,1350854375,2460,2460,2460,2460,0
20231228,155800,1350854375,2460,2460,2460,2460,0
20231228,155700,1350854375,2460,2460,2460,2460,0
20231228,155600,1350854375,2460,2460,2460,2460,0
20231228,155500,1350854375,2460,2460,2460,2460,0
20231228,155400,1350854375,2460,2460,2460,2460,0
20231228,155300,1350854375,2460,2460,2460,2460,0
20231228,155200,1350854375,2460,2460,2460,2460,0
20231228,155100,1350854375,2460,2460,2460,2460,0
20231228,155000,1350854375,2460,2460,2460,2460,0
20231228,154900,1350854375,2460,2460,2460,2460,0
20231228,154800,1350854375,2460,2460,2460,2460,0
20231228,154700,1350854375,2460,2460,2460,2460,0
20231228,154600,1350854375,2460,2460,2460,2460,0
20231228,154500,1350854375,2460,2460,2460,2460,0
20231228,154400,1350854375,2460,2460,2460,2460,0
20231228,154300,1350854375,2460,2460,2460,2460,0
20231228,154200,1350854375,2460,2460,2460,2460,0
20231228,154100,1350854375,2460,2460,2460,2460,0
20231228,154000,1350854375,2460,2460,2460,2460,14398
20231228,153900,1350854375,2460,2460,2460,2460,0
20231228,153800,1350854375,2460,2460,2460,2460,0
20231228,153700,1350854375,2460,2460,2460,2460,0
20231228,153600,1350854375,2460,2460,2460,2460,0
20231228,153500,1350854375,2460,2460,2460,2460,0
20231228,153400,1350854375,2460,2460,2460,2460,0
20231228,153300,1350854375,2460,2460,2460,2460,0
20231228,153200,1350854375,2460,2460,2460,2460,0
20231228,153100,1350854375,2460,2460,2460,2460,0
20231228,153000,1350854375,2460,2460,2460,2460,14398
20231228,152900,1315435295,2465,2465,2465,2465,0
20231228,152800,1315435295,2465,2465,2465,2465,0
20231228,152700,1315435295,2465,2465,2465,2465,0
20231228,152600,1315435295,2465,2465,2465,2465,0
20231228,152500,1315435295,2465,2465,2465,2465,0
20231228,152400,1315435295,2465,2465,2465,2465,0
20231228,152300,1315435295,2465,2465,2465,2465,0
20231228,152200,1315435295,2465,2465,2465,2465,0
20231228,152100,1315435295,2465,2465,2465,2465,0
20231228,152000,1315435295,2465,2465,2465,2465,0
20231228,151900,1315435295,2465,2465,2465,2460,558
20231228,151800,1314062580,2465,2460,2465,2460,172
20231228,151700,1313639015,2465,2465,2465,2460,500
20231228,151600,1312408355,2465,2470,2470,2465,1817
20231228,151500,1307929320,2465,2470,2470,2465,1986
20231228,151400,1303027720,2475,2470,2475,2470,218
20231228,151300,1302489250,2475,2470,2475,2465,2597
20231228,151200,1296072860,2465,2470,2470,2465,1610
20231228,151100,1292104160,2470,2470,2470,2465,3019
20231228,151000,1284650370,2470,2465,2470,2465,3355
20231228,150900,1276380265,2465,2465,2470,2460,801
20231228,150800,1274405870,2465,2465,2470,2465,1002
20231228,150700,1271935930,2465,2470,2470,2460,190
20231228,150600,1271468480,2455,2455,2470,2455,733
20231228,150500,1269668950,2455,2465,2470,2455,2764
20231228,150400,1262868160,2470,2460,2470,2460,1344
20231228,150300,1259555845,2460,2460,2460,2460,518
20231228,150200,1258281565,2455,2455,2460,2455,1839
20231228,150100,1253759925,2460,2460,2460,2460,78
20231228,150000,1253568045,2455,2450,2455,2450,4089
20231228,145900,1243538755,2450,2455,2455,2450,1458
20231228,145800,1239966640,2450,2450,2455,2445,1297
20231228,145700,1236789205,2455,2455,2455,2445,2765
20231228,145600,1230021695,2450,2450,2460,2450,168
20231228,145500,1229609295,2460,2455,2460,2445,6179
20231228,145400,1214479080,2455,2470,2470,2455,634
20231228,145300,1212921655,2465,2465,2470,2465,2863
20231228,145200,1205860195,2470,2460,2470,2460,72
20231228,145100,1205682835,2460,2470,2470,2460,616
20231228,145000,1204164370,2470,2470,2475,2465,62
20231228,144900,1204011475,2475,2475,2485,2460,5073
20231228,144800,1191439490,2475,2485,2485,2460,341
20231228,144700,1190595650,2485,2470,2485,2470,4019
20231228,144600,1180633055,2480,2465,2485,2455,7571
20231228,144500,1161878555,2470,2475,2475,2455,2534
20231228,144400,1155628400,2465,2470,2480,2465,7641
20231228,144300,1136720515,2470,2470,2470,2460,6692
20231228,144200,1120203295,2470,2455,2470,2455,7844
20231228,144100,1100857545,2455,2455,2460,2450,8807
20231228,144000,1079266450,2460,2460,2460,2455,2485
20231228,143900,1073165650,2460,2450,2460,2440,4245
20231228,143800,1062788105,2460,2450,2460,2450,705
20231228,143700,1061059630,2450,2445,2465,2445,4087
20231228,143600,1051006375,2445,2455,2455,2445,1076
20231228,143500,1048369195,2450,2450,2455,2450,2239
20231228,143400,1042873955,2450,2435,2465,2435,9634
20231228,143300,1019222015,2430,2460,2460,2425,26366
20231228,143200,954900315,2455,2465,2470,2450,14212
20231228,143100,919973955,2460,2450,2465,2445,13429
20231228,143000,887012895,2435,2505,2560,2430,109674
20231228,142900,612604325,2495,2500,2505,2460,33522
20231228,142800,529356470,2495,2440,2515,2440,84746
20231228,142700,318490905,2445,2440,2445,2440,4815
20231228,142600,306734245,2430,2430,2440,2430,7511
20231228,142500,288461800,2430,2430,2430,2430,411
20231228,142400,287463070,2430,2420,2430,2420,15
20231228,142300,287426660,2425,2425,2425,2425,554
20231228,142200,286083210,2430,2425,2430,2425,502
20231228,142100,284863355,2430,2420,2430,2420,11
20231228,142000,284836725,2420,2425,2430,2420,2663
20231228,141900,278379255,2425,2430,2430,2425,57
20231228,141800,278240825,2430,2430,2430,2430,37
20231228,141700,278150915,2425,2425,2425,2425,7
20231228,141600,278133940,2425,2425,2425,2425,10
20231228,141500,278109690,2430,2430,2430,2430,36
20231228,141400,278022210,2425,2425,2425,2425,0
20231228,141300,278022210,2425,2425,2425,2425,68
20231228,141200,277857310,2425,2425,2425,2425,554
20231228,141100,276513860,2430,2420,2430,2420,1601
20231228,141000,272638930,2430,2430,2430,2430,0
20231228,140900,272638930,2430,2425,2430,2425,3001
20231228,140800,265361500,2430,2430,2430,2430,0
20231228,140700,265361500,2430,2430,2430,2430,1
20231228,140600,265359070,2420,2420,2420,2420,3
20231228,140500,265351810,2430,2430,2430,2430,2
20231228,140400,265346950,2425,2425,2425,2425,0
20231228,140300,265346950,2425,2425,2425,2425,11319
20231228,140200,237898375,2425,2425,2425,2425,1
20231228,140100,237895950,2420,2420,2420,2420,0
20231228,140000,237895950,2420,2420,2420,2420,100
20231228,135900,237653950,2425,2425,2425,2425,0
20231228,135800,237653950,2425,2415,2425,2415,58
20231228,135700,237513400,2425,2425,2425,2425,0
20231228,135600,237513400,2425,2425,2425,2425,1
20231228,135500,237510975,2420,2420,2420,2420,369
20231228,135400,236617995,2420,2420,2420,2420,1100
20231228,135300,233955995,2420,2420,2425,2420,2006
20231228,135200,229101450,2420,2420,2420,2420,130
20231228,135100,228786850,2425,2425,2425,2425,0
20231228,135000,228786850,2425,2420,2425,2420,401
20231228,134900,227816425,2420,2420,2420,2420,24
20231228,134800,227758345,2425,2425,2425,2425,0
20231228,134700,227758345,2425,2425,2425,2425,500
20231228,134600,226545845,2425,2420,2425,2420,76
20231228,134500,226361915,2425,2425,2425,2425,0
20231228,134400,226361915,2425,2425,2425,2425,1
20231228,134300,226359490,2420,2420,2420,2420,72
20231228,134200,226185250,2425,2425,2425,2425,167
20231228,134100,225780275,2430,2430,2430,2420,43
20231228,134000,225676095,2430,2430,2430,2430,1223
20231228,133900,222704205,2420,2430,2430,2420,1342
20231228,133800,219443155,2430,2420,2430,2420,18
20231228,133700,219399585,2425,2425,2425,2425,1000
20231228,133600,216974585,2430,2430,2430,2430,0
20231228,133500,216974585,2430,2430,2430,2430,0
20231228,133400,216974585,2430,2430,2430,2430,1
20231228,133300,216972155,2425,2425,2425,2425,10
20231228,133200,216947905,2430,2430,2430,2430,396
20231228,133100,215985625,2420,2420,2420,2420,1
20231228,133000,215983205,2430,2430,2430,2430,0
20231228,132900,215983205,2430,2430,2430,2420,18
20231228,132800,215939485,2430,2430,2430,2430,0
20231228,132700,215939485,2430,2430,2430,2430,0
20231228,132600,215939485,2430,2430,2430,2430,0
20231228,132500,215939485,2430,2425,2430,2420,3
20231228,132400,215932210,2430,2420,2430,2420,65
20231228,132300,215774890,2420,2420,2420,2420,6
20231228,132200,215760370,2430,2430,2430,2430,1
20231228,132100,215757940,2420,2420,2420,2420,36
20231228,132000,215670820,2430,2430,2430,2430,0
20231228,131900,215670820,2430,2430,2430,2430,0
20231228,131800,215670820,2430,2420,2430,2415,1163
20231228,131700,212853855,2420,2420,2420,2420,1
20231228,131600,212851435,2420,2430,2430,2420,6
20231228,131500,212836895,2420,2420,2420,2420,0
20231228,131400,212836895,2420,2420,2420,2420,22
20231228,131300,212783655,2420,2420,2420,2420,0
20231228,131200,212783655,2420,2420,2420,2420,63
20231228,131100,212631195,2420,2420,2420,2420,10
20231228,131000,212606995,2425,2415,2425,2415,1314
20231228,130900,209432685,2415,2415,2415,2415,1000
20231228,130800,207017685,2415,2420,2420,2415,1000
20231228,130700,204601710,2420,2420,2420,2420,100
20231228,130600,204359710,2420,2420,2420,2420,0
20231228,130500,204359710,2420,2420,2420,2420,100
20231228,130400,204117710,2420,2420,2420,2420,0
20231228,130300,204117710,2420,2420,2420,2415,33
20231228,130200,204037855,2420,2420,2420,2420,1
20231228,130100,204035435,2420,2415,2420,2415,328
20231228,130000,203243305,2415,2415,2415,2415,17
20231228,125900,203202250,2425,2425,2425,2425,0
20231228,125800,203202250,2425,2425,2425,2425,0
20231228,125700,203202250,2425,2425,2425,2425,19
20231228,125600,203156175,2425,2425,2425,2425,0
20231228,125500,203156175,2425,2425,2425,2425,0
20231228,125400,203156175,2425,2425,2425,2425,0
20231228,125300,203156175,2425,2415,2425,2415,301
20231228,125200,202429250,2415,2415,2415,2415,163
20231228,125100,202035605,2415,2415,2415,2415,200
20231228,125000,201552605,2415,2415,2420,2415,936
20231228,124900,199292100,2415,2420,2420,2415,1500
20231228,124800,195669515,2420,2420,2420,2420,500
20231228,124700,194459515,2420,2420,2420,2420,200
20231228,124600,193975515,2420,2425,2425,2420,1202
20231228,124500,191064100,2425,2425,2425,2425,0
20231228,124400,191064100,2425,2425,2425,2425,0
20231228,124300,191064100,2425,2425,2425,2425,0
20231228,124200,191064100,2425,2425,2425,2425,0
20231228,124100,191064100,2425,2425,2425,2425,0
20231228,124000,191064100,2425,2425,2425,2425,39
20231228,123900,190969525,2430,2430,2430,2430,1
20231228,123800,190967095,2425,2425,2425,2425,0
20231228,123700,190967095,2425,2425,2425,2425,74
20231228,123600,190787645,2430,2430,2430,2430,50
20231228,123500,190666145,2430,2430,2430,2430,0
20231228,123400,190666145,2430,2430,2430,2430,190
20231228,123300,190204445,2430,2430,2430,2430,0
20231228,123200,190204445,2430,2430,2430,2430,0
20231228,123100,190204445,2430,2430,2430,2430,0
20231228,123000,190204445,2430,2430,2430,2430,6
20231228,122900,190189865,2425,2425,2425,2425,0
20231228,122800,190189865,2425,2425,2425,2425,1
20231228,122700,190187440,2425,2425,2425,2425,2
20231228,122600,190182590,2425,2425,2425,2425,0
20231228,122500,190182590,2425,2425,2425,2425,0
20231228,122400,190182590,2425,2425,2425,2425,31
20231228,122300,190107415,2430,2430,2430,2430,3
20231228,122200,190100125,2420,2425,2425,2420,17
20231228,122100,190058950,2430,2420,2430,2420,206
20231228,122000,189559400,2420,2420,2420,2420,0
20231228,121900,189559400,2420,2420,2420,2420,14
20231228,121800,189525520,2420,2425,2425,2420,2756
20231228,121700,182844405,2430,2430,2430,2430,0
20231228,121600,182844405,2430,2430,2430,2430,63
20231228,121500,182691315,2430,2430,2430,2430,2
20231228,121400,182686455,2430,2430,2430,2430,0
20231228,121300,182686455,2430,2430,2430,2430,2
20231228,121200,182681595,2435,2435,2435,2435,0
20231228,121100,182681595,2435,2435,2435,2435,10
20231228,121000,182657245,2435,2435,2435,2435,0
20231228,120900,182657245,2435,2435,2435,2435,10
20231228,120800,182632895,2425,2425,2425,2425,0
20231228,120700,182632895,2425,2425,2425,2425,733
20231228,120600,180855370,2425,2425,2425,2425,1
20231228,120500,180852945,2425,2425,2425,2425,23
20231228,120400,180797170,2435,2425,2435,2425,2
20231228,120300,180792310,2425,2435,2435,2425,79
20231228,120200,180600695,2435,2435,2435,2435,0
20231228,120100,180600695,2435,2435,2435,2435,0
20231228,120000,180600695,2435,2435,2435,2435,0
20231228,115900,180600695,2435,2430,2435,2430,33
20231228,115800,180520450,2430,2430,2430,2430,2
20231228,115700,180515590,2425,2425,2425,2425,0
20231228,115600,180515590,2425,2425,2425,2425,0
20231228,115500,180515590,2425,2425,2425,2425,293
20231228,115400,179805065,2425,2425,2425,2425,0
20231228,115300,179805065,2425,2425,2425,2425,0
20231228,115200,179805065,2425,2425,2425,2425,0
20231228,115100,179805065,2425,2425,2425,2425,0
20231228,115000,179805065,2425,2425,2425,2425,45
20231228,114900,179695940,2425,2425,2430,2425,35
20231228,114800,179611015,2430,2430,2430,2430,20
20231228,114700,179562415,2430,2425,2430,2425,161
20231228,114600,179171375,2425,2425,2425,2425,31
20231228,114500,179096200,2435,2435,2435,2435,13
20231228,114400,179064545,2435,2425,2435,2425,18
20231228,114300,179020885,2435,2430,2435,2430,5
20231228,114200,179008730,2425,2425,2425,2425,0
20231228,114100,179008730,2425,2425,2425,2425,0
20231228,114000,179008730,2425,2425,2425,2425,0
20231228,113900,179008730,2425,2425,2425,2425,300
20231228,113800,178281230,2425,2425,2425,2425,3
20231228,113700,178273955,2430,2430,2430,2430,0
20231228,113600,178273955,2430,2430,2430,2430,0
20231228,113500,178273955,2430,2430,2430,2430,0
20231228,113400,178273955,2430,2425,2435,2425,1003
20231228,113300,175841655,2425,2425,2425,2425,0
20231228,113200,175841655,2425,2425,2425,2425,0
20231228,113100,175841655,2425,2425,2425,2425,324
20231228,113000,175055955,2425,2425,2425,2425,0
20231228,112900,175055955,2425,2425,2425,2425,750
20231228,112800,173237205,2425,2425,2425,2425,26
20231228,112700,173174155,2425,2425,2425,2425,0
20231228,112600,173174155,2425,2435,2435,2425,42
20231228,112500,173072285,2430,2430,2430,2430,0
20231228,112400,173072285,2430,2430,2430,2430,0
20231228,112300,173072285,2430,2430,2430,2430,31
20231228,112200,172996955,2425,2425,2425,2425,100
20231228,112100,172754455,2425,2425,2425,2425,1
20231228,112000,172752030,2425,2425,2425,2425,99
20231228,111900,172511955,2425,2425,2425,2425,166
20231228,111800,172109405,2435,2435,2435,2425,207
20231228,111700,171607300,2425,2430,2430,2425,1051
20231228,111600,169053395,2430,2435,2435,2430,3
20231228,111500,169046100,2430,2435,2435,2430,455
20231228,111400,167938745,2430,2430,2430,2430,5
20231228,111300,167926595,2430,2435,2435,2430,275
20231228,111200,167257790,2435,2430,2435,2430,303
20231228,111100,166521490,2430,2425,2430,2425,8471
20231228,111000,145976960,2430,2430,2430,2430,193
20231228,110900,145507970,2430,2430,2430,2430,151
20231228,110800,145141040,2430,2425,2430,2425,40
20231228,110700,145044000,2430,2430,2430,2430,3
20231228,110600,145036710,2430,2430,2430,2430,0
20231228,110500,145036710,2430,2430,2430,2430,31
20231228,110400,144961380,2425,2430,2430,2425,1313
20231228,110300,141777350,2425,2425,2425,2425,200
20231228,110200,141292350,2430,2430,2430,2430,332
20231228,110100,140485590,2430,2430,2430,2430,69
20231228,110000,140317920,2430,2425,2430,2425,150
20231228,105900,139953445,2425,2430,2430,2425,584
20231228,105800,138537240,2430,2430,2430,2430,74
20231228,105700,138357420,2430,2430,2430,2430,50
20231228,105600,138235920,2425,2430,2430,2425,29
20231228,105500,138165560,2430,2430,2430,2430,152
20231228,105400,137796200,2435,2435,2435,2435,5
20231228,105300,137784025,2435,2435,2435,2435,2
20231228,105200,137779155,2435,2435,2435,2435,1
20231228,105100,137776720,2430,2435,2435,2430,51
20231228,105000,137652540,2435,2435,2435,2435,0
20231228,104900,137652540,2435,2435,2435,2435,8
20231228,104800,137633060,2430,2425,2430,2425,4911
20231228,104700,125709320,2425,2420,2425,2420,71
20231228,104600,125537490,2430,2430,2430,2430,0
20231228,104500,125537490,2430,2430,2430,2430,0
20231228,104400,125537490,2430,2430,2430,2430,0
20231228,104300,125537490,2430,2430,2430,2430,0
20231228,104200,125537490,2430,2425,2430,2420,4877
20231228,104100,113732090,2425,2425,2425,2425,0
20231228,104000,113732090,2425,2425,2425,2425,0
20231228,103900,113732090,2425,2425,2425,2425,188
20231228,103800,113276190,2430,2430,2430,2430,0
20231228,103700,113276190,2430,2430,2430,2430,0
20231228,103600,113276190,2430,2430,2430,2430,0
20231228,103500,113276190,2430,2430,2430,2430,1230
20231228,103400,110287290,2430,2430,2430,2430,0
20231228,103300,110287290,2430,2430,2430,2430,105
20231228,103200,110032140,2435,2430,2435,2430,2002
20231228,103100,105167270,2430,2430,2430,2430,30
20231228,103000,105094370,2435,2435,2435,2435,0
20231228,102900,105094370,2435,2430,2435,2430,21
20231228,102800,105043315,2440,2440,2440,2440,0
20231228,102700,105043315,2440,2440,2440,2440,0
20231228,102600,105043315,2440,2440,2440,2440,97
20231228,102500,104806635,2440,2435,2440,2435,51
20231228,102400,104682445,2435,2435,2435,2435,50
20231228,102300,104560695,2435,2435,2435,2435,26
20231228,102200,104497385,2435,2425,2435,2425,25
20231228,102100,104436750,2435,2435,2435,2435,9
20231228,102000,104414835,2440,2440,2440,2440,1
20231228,101900,104412395,2435,2435,2435,2435,0
20231228,101800,104412395,2435,2425,2435,2425,1231
20231228,101700,101415070,2425,2425,2425,2425,0
20231228,101600,101415070,2425,2430,2430,2425,29
20231228,101500,101344735,2430,2435,2435,2430,25
20231228,101400,101283980,2430,2430,2430,2430,74
20231228,101300,101104160,2440,2440,2440,2430,48
20231228,101200,100987450,2435,2435,2435,2435,983
20231228,101100,98593845,2435,2430,2435,2430,584
20231228,101000,97173105,2430,2430,2430,2430,6
20231228,100900,97158525,2430,2430,2430,2430,255
20231228,100800,96538875,2430,2430,2430,2430,1187
20231228,100700,93654465,2425,2425,2425,2425,0
20231228,100600,93654465,2425,2425,2425,2425,5
20231228,100500,93642340,2430,2430,2430,2430,0
20231228,100400,93642340,2430,2430,2430,2430,0
20231228,100300,93642340,2430,2430,2430,2430,10
20231228,100200,93618040,2425,2425,2425,2425,500
20231228,100100,92405540,2425,2425,2425,2425,250
20231228,100000,91799290,2425,2430,2430,2425,9
20231228,095900,91777435,2425,2430,2430,2425,34
20231228,095800,91694820,2430,2430,2430,2430,0
20231228,095700,91694820,2430,2430,2430,2430,596
20231228,095600,90246540,2425,2430,2430,2425,109
20231228,095500,89982170,2425,2425,2425,2425,1118
20231228,095400,87271020,2425,2420,2425,2420,3
20231228,095300,87263755,2420,2420,2420,2420,3
20231228,095200,87256495,2425,2420,2425,2420,41
20231228,095100,87157270,2420,2425,2425,2420,552
20231228,095000,85818970,2425,2425,2425,2425,1
20231228,094900,85816545,2420,2420,2420,2420,34
20231228,094800,85734265,2420,2420,2420,2420,10
20231228,094700,85710065,2420,2410,2420,2410,3885
20231228,094600,76308585,2420,2420,2420,2420,1
20231228,094500,76306165,2410,2410,2420,2410,125
20231228,094400,76004905,2405,2410,2420,2405,892
20231228,094300,73855400,2420,2420,2420,2420,1
20231228,094200,73852980,2410,2410,2410,2410,36
20231228,094100,73766220,2420,2420,2420,2420,1
20231228,094000,73763800,2410,2410,2410,2410,500
20231228,093900,72558800,2410,2415,2420,2410,513
20231228,093800,71322370,2410,2415,2420,2410,119
20231228,093700,71035425,2410,2410,2410,2410,0
20231228,093600,71035425,2410,2410,2410,2410,0
20231228,093500,71035425,2410,2410,2410,2410,0
20231228,093400,71035425,2410,2410,2410,2410,134
20231228,093300,70712485,2420,2420,2420,2420,0
20231228,093200,70712485,2420,2405,2420,2405,22
20231228,093100,70659560,2405,2420,2420,2405,1100
20231228,093000,68011320,2420,2415,2420,2415,49
20231228,092900,67892980,2415,2415,2415,2415,6
20231228,092800,67878490,2415,2415,2415,2415,0
20231228,092700,67878490,2415,2415,2415,2415,0
20231228,092600,67878490,2415,2415,2415,2415,0
20231228,092500,67878490,2415,2415,2415,2410,55
20231228,092400,67745680,2415,2415,2415,2415,30
20231228,092300,67673230,2415,2415,2415,2415,1
20231228,092200,67670815,2415,2410,2415,2410,947
20231228,092100,65385465,2405,2405,2405,2405,0
20231228,092000,65385465,2405,2405,2405,2405,1058
20231228,091900,62840975,2405,2400,2405,2400,1498
20231228,091800,59245760,2405,2405,2405,2405,102
20231228,091700,59000450,2400,2400,2400,2400,114
20231228,091600,58726850,2400,2400,2410,2400,12
20231228,091500,58698020,2410,2400,2410,2400,202
20231228,091400,58213200,2400,2395,2400,2395,156
20231228,091300,57839235,2395,2395,2395,2390,633
20231228,091200,56323435,2395,2390,2395,2390,172
20231228,091100,55911805,2390,2395,2410,2390,366
20231228,091000,55036880,2395,2400,2400,2395,2015
20231228,090900,50210950,2400,2400,2400,2400,104
20231228,090800,49961350,2400,2415,2415,2395,1295
20231228,090700,46858305,2395,2400,2400,2395,2934
20231228,090600,39817705,2400,2400,2400,2400,1524
20231228,090500,36160105,2400,2405,2405,2400,6433
20231228,090400,20707180,2405,2405,2405,2405,0
20231228,090300,20707180,2405,2405,2405,2405,63
20231228,090200,20555665,2405,2405,2405,2405,4554
20231228,090100,9603295,2405,2425,2425,2405,1049
20231228,090000,7069490,2425,2415,2425,2405,2930