stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,195100,12795342900,28700,28700,28700,28700,14237
20231228,195000,12795342900,28700,28700,28700,28700,0
20231228,194900,12795342900,28700,28700,28700,28700,0
20231228,194800,12795342900,28700,28700,28700,28700,0
20231228,194700,12795342900,28700,28700,28700,28700,0
20231228,194600,12795342900,28700,28700,28700,28700,0
20231228,194500,12795342900,28700,28700,28700,28700,0
20231228,194400,12795342900,28700,28700,28700,28700,0
20231228,194300,12795342900,28700,28700,28700,28700,0
20231228,194200,12795342900,28700,28700,28700,28700,0
20231228,194100,12795342900,28700,28700,28700,28700,0
20231228,194000,12795342900,28700,28700,28700,28700,0
20231228,193900,12795342900,28700,28700,28700,28700,0
20231228,193800,12795342900,28700,28700,28700,28700,0
20231228,193700,12795342900,28700,28700,28700,28700,0
20231228,193600,12795342900,28700,28700,28700,28700,0
20231228,193500,12795342900,28700,28700,28700,28700,0
20231228,193400,12795342900,28700,28700,28700,28700,0
20231228,193300,12795342900,28700,28700,28700,28700,0
20231228,193200,12795342900,28700,28700,28700,28700,0
20231228,193100,12795342900,28700,28700,28700,28700,0
20231228,193000,12795342900,28700,28700,28700,28700,0
20231228,192900,12795342900,28700,28700,28700,28700,0
20231228,192800,12795342900,28700,28700,28700,28700,0
20231228,192700,12795342900,28700,28700,28700,28700,0
20231228,192600,12795342900,28700,28700,28700,28700,0
20231228,192500,12795342900,28700,28700,28700,28700,0
20231228,192400,12795342900,28700,28700,28700,28700,0
20231228,192300,12795342900,28700,28700,28700,28700,0
20231228,192200,12795342900,28700,28700,28700,28700,0
20231228,192100,12795342900,28700,28700,28700,28700,14237
20231228,192000,12795342900,28700,28700,28700,28700,0
20231228,191900,12795342900,28700,28700,28700,28700,0
20231228,191800,12795342900,28700,28700,28700,28700,0
20231228,191700,12795342900,28700,28700,28700,28700,0
20231228,191600,12795342900,28700,28700,28700,28700,0
20231228,191500,12795342900,28700,28700,28700,28700,0
20231228,191400,12795342900,28700,28700,28700,28700,0
20231228,191300,12795342900,28700,28700,28700,28700,0
20231228,191200,12795342900,28700,28700,28700,28700,0
20231228,191100,12795342900,28700,28700,28700,28700,0
20231228,191000,12795342900,28700,28700,28700,28700,0
20231228,190900,12795342900,28700,28700,28700,28700,0
20231228,190800,12795342900,28700,28700,28700,28700,0
20231228,190700,12795342900,28700,28700,28700,28700,0
20231228,190600,12795342900,28700,28700,28700,28700,0
20231228,190500,12795342900,28700,28700,28700,28700,0
20231228,190400,12795342900,28700,28700,28700,28700,0
20231228,190300,12795342900,28700,28700,28700,28700,0
20231228,190200,12795342900,28700,28700,28700,28700,0
20231228,190100,12795342900,28700,28700,28700,28700,0
20231228,190000,12795342900,28700,28700,28700,28700,0
20231228,185900,12795342900,28700,28700,28700,28700,0
20231228,185800,12795342900,28700,28700,28700,28700,0
20231228,185700,12795342900,28700,28700,28700,28700,0
20231228,185600,12795342900,28700,28700,28700,28700,0
20231228,185500,12795342900,28700,28700,28700,28700,0
20231228,185400,12795342900,28700,28700,28700,28700,0
20231228,185300,12795342900,28700,28700,28700,28700,0
20231228,185200,12795342900,28700,28700,28700,28700,0
20231228,185100,12795342900,28700,28700,28700,28700,14237
20231228,185000,12795342900,28700,28700,28700,28700,0
20231228,184900,12795342900,28700,28700,28700,28700,0
20231228,184800,12795342900,28700,28700,28700,28700,0
20231228,184700,12795342900,28700,28700,28700,28700,0
20231228,184600,12795342900,28700,28700,28700,28700,0
20231228,184500,12795342900,28700,28700,28700,28700,0
20231228,184400,12795342900,28700,28700,28700,28700,0
20231228,184300,12795342900,28700,28700,28700,28700,0
20231228,184200,12795342900,28700,28700,28700,28700,0
20231228,184100,12795342900,28700,28700,28700,28700,0
20231228,184000,12795342900,28700,28700,28700,28700,0
20231228,183900,12795342900,28700,28700,28700,28700,0
20231228,183800,12795342900,28700,28700,28700,28700,0
20231228,183700,12795342900,28700,28700,28700,28700,0
20231228,183600,12795342900,28700,28700,28700,28700,0
20231228,183500,12795342900,28700,28700,28700,28700,0
20231228,183400,12795342900,28700,28700,28700,28700,0
20231228,183300,12795342900,28700,28700,28700,28700,0
20231228,183200,12795342900,28700,28700,28700,28700,0
20231228,183100,12795342900,28700,28700,28700,28700,0
20231228,183000,12795342900,28700,28700,28700,28700,0
20231228,182900,12795342900,28700,28700,28700,28700,0
20231228,182800,12795342900,28700,28700,28700,28700,0
20231228,182700,12795342900,28700,28700,28700,28700,0
20231228,182600,12795342900,28700,28700,28700,28700,0
20231228,182500,12795342900,28700,28700,28700,28700,0
20231228,182400,12795342900,28700,28700,28700,28700,0
20231228,182300,12795342900,28700,28700,28700,28700,0
20231228,182200,12795342900,28700,28700,28700,28700,0
20231228,182100,12795342900,28700,28700,28700,28700,14237
20231228,182000,12795342900,28700,28700,28700,28700,0
20231228,181900,12795342900,28700,28700,28700,28700,0
20231228,181800,12795342900,28700,28700,28700,28700,0
20231228,181700,12795342900,28700,28700,28700,28700,0
20231228,181600,12795342900,28700,28700,28700,28700,0
20231228,181500,12795342900,28700,28700,28700,28700,0
20231228,181400,12795342900,28700,28700,28700,28700,0
20231228,181300,12795342900,28700,28700,28700,28700,0
20231228,181200,12795342900,28700,28700,28700,28700,0
20231228,181100,12795342900,28700,28700,28700,28700,0
20231228,181000,12795342900,28700,28700,28700,28700,0
20231228,180900,12795342900,28700,28700,28700,28700,0
20231228,180800,12795342900,28700,28700,28700,28700,0
20231228,180700,12795342900,28700,28700,28700,28700,0
20231228,180600,12795342900,28700,28700,28700,28700,0
20231228,180500,12795342900,28700,28700,28700,28700,0
20231228,180400,12795342900,28700,28700,28700,28700,0
20231228,180300,12795342900,28700,28700,28700,28700,0
20231228,180200,12795342900,28700,28700,28700,28700,0
20231228,180100,12795342900,28700,28700,28700,28700,0
20231228,180000,12795342900,28700,28700,28700,28700,0
20231228,175900,12795342900,28700,28700,28700,28700,0
20231228,175800,12795342900,28700,28700,28700,28700,0
20231228,175700,12795342900,28700,28700,28700,28700,0
20231228,175600,12795342900,28700,28700,28700,28700,0
20231228,175500,12795342900,28700,28700,28700,28700,0
20231228,175400,12795342900,28700,28700,28700,28700,0
20231228,175300,12795342900,28700,28700,28700,28700,0
20231228,175200,12795342900,28700,28700,28700,28700,0
20231228,175100,12795342900,28700,28700,28700,28700,14237
20231228,175000,12795342900,28700,28700,28700,28700,0
20231228,174900,12795342900,28700,28700,28700,28700,0
20231228,174800,12795342900,28700,28700,28700,28700,0
20231228,174700,12795342900,28700,28700,28700,28700,0
20231228,174600,12795342900,28700,28700,28700,28700,0
20231228,174500,12795342900,28700,28700,28700,28700,0
20231228,174400,12795342900,28700,28700,28700,28700,0
20231228,174300,12795342900,28700,28700,28700,28700,0
20231228,174200,12795342900,28700,28700,28700,28700,0
20231228,174100,12795342900,28700,28700,28700,28700,0
20231228,174000,12795342900,28700,28700,28700,28700,0
20231228,173900,12795342900,28700,28700,28700,28700,0
20231228,173800,12795342900,28700,28700,28700,28700,0
20231228,173700,12795342900,28700,28700,28700,28700,0
20231228,173600,12795342900,28700,28700,28700,28700,0
20231228,173500,12795342900,28700,28700,28700,28700,0
20231228,173400,12795342900,28700,28700,28700,28700,0
20231228,173300,12795342900,28700,28700,28700,28700,0
20231228,173200,12795342900,28700,28700,28700,28700,0
20231228,173100,12795342900,28700,28700,28700,28700,0
20231228,173000,12795342900,28700,28700,28700,28700,0
20231228,172900,12795342900,28700,28700,28700,28700,0
20231228,172800,12795342900,28700,28700,28700,28700,0
20231228,172700,12795342900,28700,28700,28700,28700,0
20231228,172600,12795342900,28700,28700,28700,28700,0
20231228,172500,12795342900,28700,28700,28700,28700,0
20231228,172400,12795342900,28700,28700,28700,28700,0
20231228,172300,12795342900,28700,28700,28700,28700,0
20231228,172200,12795342900,28700,28700,28700,28700,0
20231228,172100,12795342900,28700,28700,28700,28700,14237
20231228,172000,12795342900,28700,28700,28700,28700,0
20231228,171900,12795342900,28700,28700,28700,28700,0
20231228,171800,12795342900,28700,28700,28700,28700,0
20231228,171700,12795342900,28700,28700,28700,28700,0
20231228,171600,12795342900,28700,28700,28700,28700,0
20231228,171500,12795342900,28700,28700,28700,28700,0
20231228,171400,12795342900,28700,28700,28700,28700,0
20231228,171300,12795342900,28700,28700,28700,28700,0
20231228,171200,12795342900,28700,28700,28700,28700,0
20231228,171100,12795342900,28700,28700,28700,28700,0
20231228,171000,12795342900,28700,28700,28700,28700,0
20231228,170900,12795342900,28700,28700,28700,28700,0
20231228,170800,12795342900,28700,28700,28700,28700,0
20231228,170700,12795342900,28700,28700,28700,28700,0
20231228,170600,12795342900,28700,28700,28700,28700,0
20231228,170500,12795342900,28700,28700,28700,28700,0
20231228,170400,12795342900,28700,28700,28700,28700,0
20231228,170300,12795342900,28700,28700,28700,28700,0
20231228,170200,12795342900,28700,28700,28700,28700,0
20231228,170100,12795342900,28700,28700,28700,28700,0
20231228,170000,12795342900,28700,28700,28700,28700,0
20231228,165900,12795342900,28700,28700,28700,28700,0
20231228,165800,12795342900,28700,28700,28700,28700,0
20231228,165700,12795342900,28700,28700,28700,28700,0
20231228,165600,12795342900,28700,28700,28700,28700,0
20231228,165500,12795342900,28700,28700,28700,28700,0
20231228,165400,12795342900,28700,28700,28700,28700,0
20231228,165300,12795342900,28700,28700,28700,28700,0
20231228,165200,12795342900,28700,28700,28700,28700,0
20231228,165100,12795342900,28700,28700,28700,28700,14237
20231228,165000,12795342900,28700,28700,28700,28700,0
20231228,164900,12795342900,28700,28700,28700,28700,0
20231228,164800,12795342900,28700,28700,28700,28700,0
20231228,164700,12795342900,28700,28700,28700,28700,0
20231228,164600,12795342900,28700,28700,28700,28700,0
20231228,164500,12795342900,28700,28700,28700,28700,0
20231228,164400,12795342900,28700,28700,28700,28700,0
20231228,164300,12795342900,28700,28700,28700,28700,0
20231228,164200,12795342900,28700,28700,28700,28700,0
20231228,164100,12795342900,28700,28700,28700,28700,0
20231228,164000,12795342900,28700,28700,28700,28700,0
20231228,163900,12795342900,28700,28700,28700,28700,0
20231228,163800,12795342900,28700,28700,28700,28700,0
20231228,163700,12795342900,28700,28700,28700,28700,0
20231228,163600,12795342900,28700,28700,28700,28700,0
20231228,163500,12795342900,28700,28700,28700,28700,0
20231228,163400,12795342900,28700,28700,28700,28700,0
20231228,163300,12795342900,28700,28700,28700,28700,0
20231228,163200,12795342900,28700,28700,28700,28700,0
20231228,163100,12795342900,28700,28700,28700,28700,0
20231228,163000,12795342900,28700,28700,28700,28700,0
20231228,162900,12795342900,28700,28700,28700,28700,0
20231228,162800,12795342900,28700,28700,28700,28700,0
20231228,162700,12795342900,28700,28700,28700,28700,0
20231228,162600,12795342900,28700,28700,28700,28700,0
20231228,162500,12795342900,28700,28700,28700,28700,0
20231228,162400,12795342900,28700,28700,28700,28700,0
20231228,162300,12795342900,28700,28700,28700,28700,0
20231228,162200,12795342900,28700,28700,28700,28700,0
20231228,162100,12795342900,28700,28700,28700,28700,14237
20231228,162000,12795342900,28700,28700,28700,28700,0
20231228,161900,12795342900,28700,28700,28700,28700,0
20231228,161800,12795342900,28700,28700,28700,28700,0
20231228,161700,12795342900,28700,28700,28700,28700,0
20231228,161600,12795342900,28700,28700,28700,28700,0
20231228,161500,12795342900,28700,28700,28700,28700,0
20231228,161400,12795342900,28700,28700,28700,28700,0
20231228,161300,12795342900,28700,28700,28700,28700,0
20231228,161200,12795342900,28700,28700,28700,28700,0
20231228,161100,12795342900,28700,28700,28700,28700,0
20231228,161000,12795342900,28700,28700,28700,28700,0
20231228,160900,12795342900,28700,28700,28700,28700,0
20231228,160800,12795342900,28700,28700,28700,28700,0
20231228,160700,12795342900,28700,28700,28700,28700,0
20231228,160600,12795342900,28700,28700,28700,28700,0
20231228,160500,12795342900,28700,28700,28700,28700,0
20231228,160400,12795342900,28700,28700,28700,28700,0
20231228,160300,12795342900,28700,28700,28700,28700,0
20231228,160200,12795342900,28700,28700,28700,28700,0
20231228,160100,12795342900,28700,28700,28700,28700,0
20231228,160000,12795342900,28700,28700,28700,28700,0
20231228,155900,12795342900,28700,28700,28700,28700,0
20231228,155800,12795342900,28700,28700,28700,28700,0
20231228,155700,12795342900,28700,28700,28700,28700,0
20231228,155600,12795342900,28700,28700,28700,28700,0
20231228,155500,12795342900,28700,28700,28700,28700,0
20231228,155400,12795342900,28700,28700,28700,28700,0
20231228,155300,12795342900,28700,28700,28700,28700,0
20231228,155200,12795342900,28700,28700,28700,28700,0
20231228,155100,12795342900,28700,28700,28700,28700,14237
20231228,155000,12795342900,28700,28700,28700,28700,0
20231228,154900,12795342900,28700,28700,28700,28700,0
20231228,154800,12795342900,28700,28700,28700,28700,0
20231228,154700,12795342900,28700,28700,28700,28700,0
20231228,154600,12795342900,28700,28700,28700,28700,0
20231228,154500,12795342900,28700,28700,28700,28700,0
20231228,154400,12795342900,28700,28700,28700,28700,0
20231228,154300,12795342900,28700,28700,28700,28700,0
20231228,154200,12795342900,28700,28700,28700,28700,0
20231228,154100,12795342900,28700,28700,28700,28700,0
20231228,154000,12795342900,28700,28700,28700,28700,0
20231228,153900,12795342900,28700,28700,28700,28700,0
20231228,153800,12795342900,28700,28700,28700,28700,0
20231228,153700,12795342900,28700,28700,28700,28700,0
20231228,153600,12795342900,28700,28700,28700,28700,0
20231228,153500,12795342900,28700,28700,28700,28700,0
20231228,153400,12795342900,28700,28700,28700,28700,0
20231228,153300,12795342900,28700,28700,28700,28700,0
20231228,153200,12795342900,28700,28700,28700,28700,0
20231228,153100,12795342900,28700,28700,28700,28700,0
20231228,153000,12795342900,28700,28700,28700,28700,14237
20231228,152900,12386741000,28650,28650,28650,28650,0
20231228,152800,12386741000,28650,28650,28650,28650,0
20231228,152700,12386741000,28650,28650,28650,28650,0
20231228,152600,12386741000,28650,28650,28650,28650,0
20231228,152500,12386741000,28650,28650,28650,28650,0
20231228,152400,12386741000,28650,28650,28650,28650,0
20231228,152300,12386741000,28650,28650,28650,28650,0
20231228,152200,12386741000,28650,28650,28650,28650,0
20231228,152100,12386741000,28650,28650,28650,28650,0
20231228,152000,12386741000,28650,28650,28650,28650,0
20231228,151900,12386741000,28650,28700,28750,28650,3430
20231228,151800,12288376500,28700,28750,28750,28700,947
20231228,151700,12261165150,28700,28700,28750,28700,1903
20231228,151600,12206485000,28700,28750,28800,28700,2558
20231228,151500,12132967050,28750,28750,28800,28750,3106
20231228,151400,12043602050,28700,28650,28800,28650,6597
20231228,151300,11854014900,28650,28750,28750,28600,7585
20231228,151200,11636563800,28700,28800,28800,28700,2330
20231228,151100,11569582350,28750,28850,28850,28750,2470
20231228,151000,11498477050,28850,28850,28850,28700,5230
20231228,150900,11347938000,28800,28950,28950,28800,4513
20231228,150800,11217701550,28900,28900,28950,28850,6150
20231228,150700,11040039100,28900,28950,28950,28850,4935
20231228,150600,10897397000,28900,28950,29000,28900,5015
20231228,150500,10752270100,28900,28950,29000,28900,5706
20231228,150400,10586983200,28900,28950,29000,28900,3867
20231228,150300,10475040450,29000,28900,29000,28900,7481
20231228,150200,10258337600,28900,28750,29000,28700,21676
20231228,150100,9632114900,28750,28800,28800,28700,2009
20231228,150000,9574295500,28800,28850,28900,28800,5239
20231228,145900,9423043900,28850,28700,28850,28700,4799
20231228,145800,9284833500,28700,28800,28800,28700,2380
20231228,145700,9216379750,28800,28900,28900,28750,7243
20231228,145600,9007444700,28850,28700,28900,28700,17320
20231228,145500,8508491550,28700,28650,28750,28600,7537
20231228,145400,8292493200,28600,28650,28750,28550,10162
20231228,145300,8001235350,28650,28600,28650,28550,8473
20231228,145200,7758840050,28600,28600,28600,28500,3824
20231228,145100,7649667750,28600,28600,28600,28550,6326
20231228,145000,7468859600,28550,28500,28600,28500,6301
20231228,144900,7288901650,28550,28550,28550,28450,4697
20231228,144800,7154900800,28550,28400,28550,28300,7715
20231228,144700,6935143800,28400,28400,28450,28350,6803
20231228,144600,6741951350,28450,28600,28650,28250,4411
20231228,144500,6616431750,28550,28550,28650,28550,12005
20231228,144400,6273109000,28600,28400,28600,28400,20463
20231228,144300,5689824900,28450,28350,28450,28350,9217
20231228,144200,5427884350,28350,28350,28450,28350,12553
20231228,144100,5071242250,28400,28250,28400,28150,11326
20231228,144000,4750897950,28200,28200,28300,28200,5249
20231228,143900,4602470000,28250,28300,28300,28200,6337
20231228,143800,4423451250,28250,28100,28250,28050,11072
20231228,143700,4111392600,28050,28100,28100,28000,6379
20231228,143600,3932495400,28100,28200,28200,28050,11594
20231228,143500,3606489250,28150,27800,28250,27800,20552
20231228,143400,3030201850,27800,27750,27850,27700,4078
20231228,143300,2916891200,27750,27700,27850,27650,15376
20231228,143200,2490262900,27700,27550,27700,27550,5576
20231228,143100,2336152150,27550,27550,27650,27500,5444
20231228,143000,2186050700,27500,27500,27550,27450,4259
20231228,142900,2068830850,27500,27350,27550,27350,8850
20231228,142800,1825870400,27350,27350,27350,27300,1298
20231228,142700,1790370200,27350,27300,27350,27300,389
20231228,142600,1779733250,27250,27350,27350,27250,236
20231228,142500,1773279600,27300,27300,27300,27300,1860
20231228,142400,1722501600,27300,27300,27300,27300,213
20231228,142300,1716686700,27300,27250,27300,27250,179
20231228,142200,1711801250,27250,27250,27250,27250,969
20231228,142100,1685396000,27250,27250,27250,27200,163
20231228,142000,1680959100,27250,27250,27250,27250,264
20231228,141900,1673765100,27250,27250,27250,27200,86
20231228,141800,1671422450,27250,27250,27250,27250,143
20231228,141700,1667525700,27250,27250,27250,27200,61
20231228,141600,1665864300,27250,27250,27250,27250,96
20231228,141500,1663248300,27250,27250,27250,27200,513
20231228,141400,1649292550,27250,27250,27250,27200,179
20231228,141300,1644415400,27250,27250,27250,27250,40
20231228,141200,1643325400,27250,27250,27250,27250,100
20231228,141100,1640600400,27250,27250,27250,27250,78
20231228,141000,1638474900,27250,27250,27250,27200,174
20231228,140900,1633736450,27250,27250,27250,27250,271
20231228,140800,1626351700,27250,27250,27250,27250,114
20231228,140700,1623245200,27250,27250,27250,27200,80
20231228,140600,1621065250,27250,27250,27250,27250,108
20231228,140500,1618122250,27250,27250,27250,27250,64
20231228,140400,1616378250,27250,27250,27250,27200,83
20231228,140300,1614117400,27250,27250,27250,27250,98
20231228,140200,1611446900,27250,27250,27250,27200,268
20231228,140100,1604154300,27250,27250,27250,27200,182
20231228,140000,1599195700,27250,27250,27250,27250,69
20231228,135900,1597315450,27250,27250,27250,27200,123
20231228,135800,1593964100,27250,27250,27250,27250,28
20231228,135700,1593201100,27250,27250,27250,27200,147
20231228,135600,1589196600,27250,27200,27250,27200,228
20231228,135500,1582993650,27250,27250,27250,27200,110
20231228,135400,1579997200,27250,27250,27250,27250,79
20231228,135300,1577844450,27250,27250,27250,27200,623
20231228,135200,1560868550,27250,27250,27250,27250,37
20231228,135100,1559860300,27250,27200,27250,27200,334
20231228,135000,1550769900,27250,27250,27250,27200,89
20231228,134900,1548345500,27250,27250,27250,27200,78
20231228,134800,1546220050,27250,27200,27250,27200,37
20231228,134700,1545211950,27250,27250,27250,27250,111
20231228,134600,1542187200,27250,27250,27250,27200,96
20231228,134500,1539571750,27250,27200,27250,27200,80
20231228,134400,1537393600,27200,27200,27200,27200,232
20231228,134300,1531083200,27200,27200,27200,27200,31
20231228,134200,1530240000,27200,27200,27200,27150,712
20231228,134100,1510874500,27200,27200,27200,27150,58
20231228,134000,1509297950,27200,27200,27200,27150,227
20231228,133900,1503124650,27200,27150,27200,27150,123
20231228,133800,1499781700,27150,27200,27200,27150,196
20231228,133700,1494455400,27200,27200,27200,27200,49
20231228,133600,1493122600,27200,27200,27200,27200,147
20231228,133500,1489124200,27200,27200,27200,27200,31
20231228,133400,1488281000,27200,27200,27200,27200,92
20231228,133300,1485778600,27200,27200,27200,27200,66
20231228,133200,1483983400,27200,27200,27200,27200,119
20231228,133100,1480746600,27200,27200,27200,27200,54
20231228,133000,1479277800,27200,27150,27200,27150,110
20231228,132900,1476286050,27200,27200,27200,27200,124
20231228,132800,1472913250,27200,27150,27200,27150,55
20231228,132700,1471418100,27200,27200,27200,27200,107
20231228,132600,1468507700,27150,27200,27200,27150,418
20231228,132500,1457156750,27200,27150,27200,27150,140
20231228,132400,1453349700,27150,27200,27200,27150,26
20231228,132300,1452642600,27200,27200,27200,27200,291
20231228,132200,1444727400,27150,27200,27200,27150,121
20231228,132100,1441440650,27200,27150,27200,27150,108
20231228,132000,1438503100,27200,27200,27200,27200,70
20231228,131900,1436599100,27200,27200,27200,27150,138
20231228,131800,1432846600,27200,27200,27200,27200,70
20231228,131700,1430942600,27200,27200,27200,27150,105
20231228,131600,1428086650,27200,27200,27200,27200,36
20231228,131500,1427107450,27200,27200,27200,27100,129
20231228,131400,1423602100,27150,27150,27150,27150,63
20231228,131300,1421891650,27150,27200,27200,27150,87
20231228,131200,1419525300,27200,27200,27200,27150,134
20231228,131100,1415881550,27200,27200,27200,27200,68
20231228,131000,1414031950,27200,27200,27200,27150,120
20231228,130900,1410770450,27200,27200,27200,27200,46
20231228,130800,1409519250,27200,27150,27200,27150,114
20231228,130700,1406419650,27150,27150,27200,27150,134
20231228,130600,1402780000,27150,27200,27200,27150,294
20231228,130500,1394793100,27200,27150,27200,27150,103
20231228,130400,1391994250,27150,27200,27200,27150,163
20231228,130300,1387563650,27200,27150,27200,27150,28
20231228,130200,1386802100,27200,27150,27200,27150,211
20231228,130100,1381068750,27100,27150,27200,27100,90
20231228,130000,1378624500,27200,27200,27200,27150,105
20231228,125900,1375769650,27100,27200,27200,27100,41
20231228,125800,1374654600,27200,27150,27200,27150,264
20231228,125700,1367485550,27150,27150,27150,27100,9
20231228,125600,1367241450,27150,27150,27150,27100,92
20231228,125500,1364746700,27150,27150,27150,27150,9
20231228,125400,1364502350,27150,27150,27150,27100,75
20231228,125300,1362466850,27100,27100,27150,27100,70
20231228,125200,1360567500,27100,27100,27150,27100,189
20231228,125100,1355443050,27100,27150,27150,27100,133
20231228,125000,1351837100,27100,27150,27150,27100,35
20231228,124900,1350887050,27150,27100,27150,27100,23
20231228,124800,1350262700,27150,27150,27150,27150,0
20231228,124700,1350262700,27150,27150,27200,27150,185
20231228,124600,1345237700,27150,27200,27200,27150,497
20231228,124500,1331744100,27200,27200,27200,27150,50
20231228,124400,1330384200,27200,27150,27200,27150,45
20231228,124300,1329161450,27150,27150,27200,27150,89
20231228,124200,1326740850,27200,27200,27200,27200,2
20231228,124100,1326686450,27150,27200,27200,27150,62
20231228,124000,1325000100,27150,27150,27150,27150,14
20231228,123900,1324620000,27150,27150,27200,27150,87
20231228,123800,1322254250,27150,27150,27150,27150,13
20231228,123700,1321901300,27200,27200,27200,27150,133
20231228,123600,1318284650,27150,27200,27200,27150,33
20231228,123500,1317387300,27200,27200,27200,27200,6
20231228,123400,1317224100,27150,27200,27200,27150,77
20231228,123300,1315130950,27200,27200,27200,27150,41
20231228,123200,1314016050,27200,27150,27200,27100,52
20231228,123100,1312602800,27100,27150,27150,27100,339
20231228,123000,1303399050,27150,27150,27150,27150,68
20231228,122900,1301552850,27100,27150,27200,27100,99
20231228,122800,1298866700,27150,27100,27200,27100,53
20231228,122700,1297428000,27100,27200,27200,27100,3
20231228,122600,1297346600,27200,27200,27200,27150,150
20231228,122500,1293270350,27150,27200,27200,27100,2817
20231228,122400,1216786200,27200,27150,27200,27150,134
20231228,122300,1213145300,27200,27200,27200,27200,56
20231228,122200,1211622100,27200,27200,27200,27200,297
20231228,122100,1203543700,27200,27200,27200,27200,4
20231228,122000,1203434900,27250,27200,27250,27200,37
20231228,121900,1202426700,27250,27250,27250,27250,0
20231228,121800,1202426700,27250,27250,27250,27200,108
20231228,121700,1199483950,27250,27250,27250,27200,47
20231228,121600,1198203850,27250,27200,27250,27200,43
20231228,121500,1197032200,27200,27250,27250,27200,60
20231228,121400,1195398450,27250,27200,27250,27200,33
20231228,121300,1194499350,27250,27200,27250,27200,27
20231228,121200,1193764700,27200,27250,27250,27200,69
20231228,121100,1191886200,27200,27200,27250,27200,87
20231228,121000,1189517650,27250,27200,27250,27200,23
20231228,120900,1188891550,27200,27250,27250,27200,44
20231228,120800,1187692650,27200,27250,27250,27200,374
20231228,120700,1177518400,27250,27200,27250,27200,96
20231228,120600,1174904600,27200,27200,27200,27200,1
20231228,120500,1174877400,27250,27200,27250,27200,90
20231228,120400,1172424950,27200,27200,27200,27200,311
20231228,120300,1163965750,27250,27200,27250,27200,116
20231228,120200,1160808050,27200,27250,27250,27200,102
20231228,120100,1158028600,27250,27200,27250,27200,88
20231228,120000,1155630700,27250,27250,27250,27200,52
20231228,115900,1154213850,27250,27200,27250,27200,8
20231228,115800,1153995950,27250,27250,27250,27250,18
20231228,115700,1153505450,27200,27200,27200,27150,172
20231228,115600,1148827150,27200,27250,27250,27150,72
20231228,115500,1146866250,27150,27150,27150,27150,1
20231228,115400,1146839100,27250,27200,27250,27200,74
20231228,115300,1144826200,27150,27200,27200,27150,15
20231228,115200,1144418250,27250,27200,27250,27200,133
20231228,115100,1140799300,27250,27250,27250,27250,62
20231228,115000,1139109800,27250,27200,27250,27200,54
20231228,114900,1137638400,27200,27200,27200,27200,14
20231228,114800,1137257600,27200,27250,27250,27150,176
20231228,114700,1132471300,27250,27250,27250,27250,2
20231228,114600,1132416800,27250,27200,27250,27200,73
20231228,114500,1130427750,27200,27250,27250,27200,25
20231228,114400,1129747150,27250,27200,27250,27200,597
20231228,114300,1113504500,27200,27200,27200,27200,2
20231228,114200,1113450100,27250,27250,27250,27200,62
20231228,114100,1111761950,27250,27250,27250,27200,52
20231228,114000,1110345850,27250,27200,27250,27200,684
20231228,113900,1091714350,27200,27200,27250,27200,315
20231228,113800,1083144250,27200,27300,27300,27200,225
20231228,113700,1077023950,27250,27250,27250,27250,61
20231228,113600,1075361700,27250,27200,27250,27200,32
20231228,113500,1074489750,27200,27200,27250,27200,340
20231228,113400,1065233050,27200,27250,27250,27200,79
20231228,113300,1063082450,27250,27250,27250,27250,51
20231228,113200,1061692700,27250,27250,27250,27200,4
20231228,113100,1061583750,27200,27250,27250,27200,75
20231228,113000,1059541400,27200,27250,27250,27200,132
20231228,112900,1055947650,27250,27200,27250,27200,55
20231228,112800,1054449900,27150,27150,27150,27150,2
20231228,112700,1054395600,27200,27200,27250,27200,73
20231228,112600,1052408700,27200,27250,27250,27200,35
20231228,112500,1051455200,27250,27150,27250,27150,50
20231228,112400,1050095800,27150,27200,27200,27150,24
20231228,112300,1049443150,27200,27150,27200,27150,103
20231228,112200,1046644600,27150,27200,27200,27150,240
20231228,112100,1040117450,27150,27150,27150,27150,2
20231228,112000,1040063150,27150,27150,27200,27150,105
20231228,111900,1037207350,27250,27200,27250,27150,50
20231228,111800,1035848050,27200,27150,27200,27150,107
20231228,111700,1032941550,27150,27150,27150,27150,3
20231228,111600,1032860100,27150,27250,27250,27150,41
20231228,111500,1031745550,27200,27200,27200,27200,42
20231228,111400,1030603150,27200,27150,27200,27150,76
20231228,111300,1028538050,27150,27150,27150,27150,5
20231228,111200,1028402300,27200,27150,27200,27150,179
20231228,111100,1023539750,27200,27200,27250,27150,417
20231228,111000,1012199900,27200,27150,27200,27150,54
20231228,110900,1010732500,27150,27200,27200,27150,48
20231228,110800,1009427600,27200,27150,27200,27150,69
20231228,110700,1007552050,27150,27200,27200,27150,501
20231228,110600,993924900,27200,27150,27200,27150,32
20231228,110500,993055100,27150,27200,27200,27150,68
20231228,110400,991205550,27150,27150,27150,27150,31
20231228,110300,990363900,27200,27150,27200,27150,53
20231228,110200,988923050,27200,27150,27200,27150,44
20231228,110100,987726500,27150,27150,27200,27150,139
20231228,110000,983950400,27150,27150,27150,27150,218
20231228,105900,978031700,27150,27200,27200,27150,38
20231228,105800,976998250,27200,27200,27200,27150,81
20231228,105700,974795100,27200,27150,27200,27150,107
20231228,105600,971887650,27150,27150,27150,27150,55
20231228,105500,970394400,27150,27150,27200,27150,50
20231228,105400,969034650,27200,27200,27200,27200,371
20231228,105300,958943450,27200,27200,27250,27200,72
20231228,105200,956983600,27200,27250,27250,27200,50
20231228,105100,955621250,27250,27200,27250,27200,34
20231228,105000,954694850,27200,27200,27250,27200,825
20231228,104900,932254800,27250,27250,27250,27200,70
20231228,104800,930347350,27200,27250,27250,27200,284
20231228,104700,922608650,27250,27250,27250,27200,132
20231228,104600,919012500,27200,27250,27250,27200,114
20231228,104500,915909200,27200,27200,27200,27200,14
20231228,104400,915528400,27200,27200,27250,27200,144
20231228,104300,911607450,27200,27250,27250,27200,31
20231228,104200,910764200,27200,27250,27250,27200,43
20231228,104100,909592550,27250,27250,27250,27200,91
20231228,104000,907112950,27200,27250,27250,27200,39
20231228,103900,906050550,27200,27200,27200,27200,56
20231228,103800,904527350,27250,27250,27250,27200,2047
20231228,103700,848810200,27250,27250,27300,27250,42
20231228,103600,847663850,27300,27300,27300,27300,36
20231228,103500,846681050,27250,27250,27250,27250,18
20231228,103400,846190550,27300,27250,27300,27250,44
20231228,103300,844989500,27250,27300,27300,27250,36
20231228,103200,844006800,27300,27300,27300,27250,276
20231228,103100,836472900,27300,27300,27300,27300,234
20231228,103000,830084700,27300,27250,27300,27250,144
20231228,102900,826160400,27250,27250,27250,27250,20
20231228,102800,825615400,27250,27200,27250,27200,21
20231228,102700,825043200,27250,27250,27300,27250,390
20231228,102600,814412300,27250,27250,27250,27250,11
20231228,102500,814112550,27250,27200,27250,27200,367
20231228,102400,804111850,27250,27200,27250,27200,255
20231228,102300,797171000,27200,27200,27200,27200,343
20231228,102200,787841400,27200,27200,27200,27150,230
20231228,102100,781586250,27200,27200,27200,27200,24
20231228,102000,780933450,27150,27200,27200,27150,228
20231228,101900,774741300,27200,27200,27200,27200,45
20231228,101800,773517300,27200,27200,27200,27200,54
20231228,101700,772048500,27150,27150,27200,27150,199
20231228,101600,766643450,27200,27250,27250,27200,540
20231228,101500,751940400,27250,27200,27250,27200,106
20231228,101400,749055600,27250,27250,27250,27250,4
20231228,101300,748946600,27250,27250,27250,27250,21
20231228,101200,748374350,27250,27250,27250,27200,96
20231228,101100,745760050,27200,27200,27200,27200,4
20231228,101000,745651250,27200,27200,27200,27150,378
20231228,100900,735369700,27200,27200,27200,27200,141
20231228,100800,731534500,27200,27200,27200,27200,36
20231228,100700,730555300,27200,27200,27200,27200,4
20231228,100600,730446500,27200,27200,27200,27200,156
20231228,100500,726203300,27200,27150,27200,27150,320
20231228,100400,717509750,27200,27150,27200,27150,85
20231228,100300,715200850,27150,27150,27150,27150,17
20231228,100200,714739300,27200,27200,27250,27200,76
20231228,100100,712670250,27200,27200,27200,27200,2
20231228,100000,712615850,27100,27150,27150,27100,164
20231228,095900,708163750,27150,27150,27150,27150,49
20231228,095800,706833400,27150,27200,27200,27150,1883
20231228,095700,655639250,27250,27250,27250,27200,25
20231228,095600,654958050,27250,27250,27250,27200,72
20231228,095500,652996150,27250,27300,27300,27200,811
20231228,095400,630896650,27300,27300,27300,27300,27
20231228,095300,630159550,27300,27300,27300,27250,679
20231228,095200,611647900,27250,27300,27300,27250,773
20231228,095100,590580000,27300,27250,27300,27250,399
20231228,095000,579699050,27300,27200,27300,27200,449
20231228,094900,567472100,27200,27150,27200,27150,114
20231228,094800,564371400,27150,27200,27200,27150,155
20231228,094700,560163100,27200,27150,27200,27150,60
20231228,094600,558531150,27150,27200,27200,27150,32
20231228,094500,557661600,27200,27150,27200,27150,74
20231228,094400,555650250,27150,27150,27150,27150,94
20231228,094300,553098150,27150,27100,27150,27100,57
20231228,094200,551550800,27100,27100,27100,27100,124
20231228,094100,548190400,27100,27050,27100,27050,51
20231228,094000,546809750,27100,27050,27100,27050,149
20231228,093900,542777950,27050,27050,27050,27050,1246
20231228,093800,509073650,27050,27100,27100,27050,45
20231228,093700,507854650,27100,27050,27100,27050,266
20231228,093600,500656900,27100,27150,27150,27050,1328
20231228,093500,464667700,27150,27200,27200,27150,89
20231228,093400,462251200,27200,27150,27200,27150,2194
20231228,093300,402663050,27150,27200,27250,27150,1049
20231228,093200,374129600,27150,27200,27250,27150,632
20231228,093100,356931250,27200,27200,27200,27150,58
20231228,093000,355353750,27200,27150,27200,27150,120
20231228,092900,352092100,27150,27150,27150,27150,5
20231228,092800,351956350,27150,27100,27150,27050,1146
20231228,092700,320867100,27150,27100,27150,27100,38
20231228,092600,319835550,27100,27100,27150,27050,509
20231228,092500,306049500,27150,27100,27150,27100,494
20231228,092400,292661950,27100,27100,27100,27100,261
20231228,092300,285588850,27100,27100,27100,27100,26
20231228,092200,284884250,27050,27100,27100,27050,232
20231228,092100,278602150,27100,27100,27100,27100,54
20231228,092000,277138750,27050,27100,27100,27050,139
20231228,091900,273372200,27100,27100,27100,27050,23
20231228,091800,272748950,27050,27150,27150,27050,102
20231228,091700,269979850,27100,27100,27100,27050,87
20231228,091600,267622300,27050,27050,27050,27050,24
20231228,091500,266973100,27050,27050,27050,27050,47
20231228,091400,265701750,27000,27000,27050,27000,929
20231228,091300,240618650,27000,27050,27050,27000,1664
20231228,091200,195644200,27100,27100,27100,27050,38
20231228,091100,194615900,27050,27100,27100,27050,71
20231228,091000,192692300,27050,27100,27100,27050,230
20231228,090900,186468850,27100,27100,27200,27050,996
20231228,090800,159514900,27100,27100,27100,27100,867
20231228,090700,136019200,27150,27200,27200,27150,639
20231228,090600,118668350,27200,27200,27200,27150,62
20231228,090500,116982850,27200,27200,27200,27150,361
20231228,090400,107167350,27250,27250,27250,27200,379
20231228,090300,96854950,27250,27250,27250,27200,499
20231228,090200,83259100,27250,27200,27250,27200,407
20231228,090100,72173400,27200,27200,27200,27150,478
20231228,090000,59171850,27200,27250,27250,27200,2174