stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,184700,93704849,1393,1393,1393,1393,4422
20231228,184600,93704849,1393,1393,1393,1393,0
20231228,184500,93704849,1393,1393,1393,1393,0
20231228,184400,93704849,1393,1393,1393,1393,0
20231228,184300,93704849,1393,1393,1393,1393,0
20231228,184200,93704849,1393,1393,1393,1393,0
20231228,184100,93704849,1393,1393,1393,1393,0
20231228,184000,93704849,1393,1393,1393,1393,0
20231228,183900,93704849,1393,1393,1393,1393,0
20231228,183800,93704849,1393,1393,1393,1393,0
20231228,183700,93704849,1393,1393,1393,1393,0
20231228,183600,93704849,1393,1393,1393,1393,0
20231228,183500,93704849,1393,1393,1393,1393,0
20231228,183400,93704849,1393,1393,1393,1393,0
20231228,183300,93704849,1393,1393,1393,1393,0
20231228,183200,93704849,1393,1393,1393,1393,0
20231228,183100,93704849,1393,1393,1393,1393,0
20231228,183000,93704849,1393,1393,1393,1393,0
20231228,182900,93704849,1393,1393,1393,1393,0
20231228,182800,93704849,1393,1393,1393,1393,0
20231228,182700,93704849,1393,1393,1393,1393,0
20231228,182600,93704849,1393,1393,1393,1393,0
20231228,182500,93704849,1393,1393,1393,1393,0
20231228,182400,93704849,1393,1393,1393,1393,0
20231228,182300,93704849,1393,1393,1393,1393,0
20231228,182200,93704849,1393,1393,1393,1393,0
20231228,182100,93704849,1393,1393,1393,1393,0
20231228,182000,93704849,1393,1393,1393,1393,0
20231228,181900,93704849,1393,1393,1393,1393,0
20231228,181800,93704849,1393,1393,1393,1393,0
20231228,181700,93704849,1393,1393,1393,1393,4422
20231228,181600,93704849,1393,1393,1393,1393,0
20231228,181500,93704849,1393,1393,1393,1393,0
20231228,181400,93704849,1393,1393,1393,1393,0
20231228,181300,93704849,1393,1393,1393,1393,0
20231228,181200,93704849,1393,1393,1393,1393,0
20231228,181100,93704849,1393,1393,1393,1393,0
20231228,181000,93704849,1393,1393,1393,1393,0
20231228,180900,93704849,1393,1393,1393,1393,0
20231228,180800,93704849,1393,1393,1393,1393,0
20231228,180700,93704849,1393,1393,1393,1393,0
20231228,180600,93704849,1393,1393,1393,1393,0
20231228,180500,93704849,1393,1393,1393,1393,0
20231228,180400,93704849,1393,1393,1393,1393,0
20231228,180300,93704849,1393,1393,1393,1393,0
20231228,180200,93704849,1393,1393,1393,1393,0
20231228,180100,93704849,1393,1393,1393,1393,0
20231228,180000,93704849,1393,1393,1393,1393,0
20231228,175900,93704849,1393,1393,1393,1393,0
20231228,175800,93704849,1393,1393,1393,1393,0
20231228,175700,93704849,1393,1393,1393,1393,0
20231228,175600,93704849,1393,1393,1393,1393,0
20231228,175500,93704849,1393,1393,1393,1393,0
20231228,175400,93704849,1393,1393,1393,1393,0
20231228,175300,93704849,1393,1393,1393,1393,0
20231228,175200,93704849,1393,1393,1393,1393,0
20231228,175100,93704849,1393,1393,1393,1393,0
20231228,175000,93704849,1393,1393,1393,1393,0
20231228,174900,93704849,1393,1393,1393,1393,0
20231228,174800,93704849,1393,1393,1393,1393,0
20231228,174700,93704849,1393,1393,1393,1393,4422
20231228,174600,93704849,1393,1393,1393,1393,0
20231228,174500,93704849,1393,1393,1393,1393,0
20231228,174400,93704849,1393,1393,1393,1393,0
20231228,174300,93704849,1393,1393,1393,1393,0
20231228,174200,93704849,1393,1393,1393,1393,0
20231228,174100,93704849,1393,1393,1393,1393,0
20231228,174000,93704849,1393,1393,1393,1393,0
20231228,173900,93704849,1393,1393,1393,1393,0
20231228,173800,93704849,1393,1393,1393,1393,0
20231228,173700,93704849,1393,1393,1393,1393,0
20231228,173600,93704849,1393,1393,1393,1393,0
20231228,173500,93704849,1393,1393,1393,1393,0
20231228,173400,93704849,1393,1393,1393,1393,0
20231228,173300,93704849,1393,1393,1393,1393,0
20231228,173200,93704849,1393,1393,1393,1393,0
20231228,173100,93704849,1393,1393,1393,1393,0
20231228,173000,93704849,1393,1393,1393,1393,0
20231228,172900,93704849,1393,1393,1393,1393,0
20231228,172800,93704849,1393,1393,1393,1393,0
20231228,172700,93704849,1393,1393,1393,1393,0
20231228,172600,93704849,1393,1393,1393,1393,0
20231228,172500,93704849,1393,1393,1393,1393,0
20231228,172400,93704849,1393,1393,1393,1393,0
20231228,172300,93704849,1393,1393,1393,1393,0
20231228,172200,93704849,1393,1393,1393,1393,0
20231228,172100,93704849,1393,1393,1393,1393,0
20231228,172000,93704849,1393,1393,1393,1393,0
20231228,171900,93704849,1393,1393,1393,1393,0
20231228,171800,93704849,1393,1393,1393,1393,0
20231228,171700,93704849,1393,1393,1393,1393,4422
20231228,171600,93704849,1393,1393,1393,1393,0
20231228,171500,93704849,1393,1393,1393,1393,0
20231228,171400,93704849,1393,1393,1393,1393,0
20231228,171300,93704849,1393,1393,1393,1393,0
20231228,171200,93704849,1393,1393,1393,1393,0
20231228,171100,93704849,1393,1393,1393,1393,0
20231228,171000,93704849,1393,1393,1393,1393,0
20231228,170900,93704849,1393,1393,1393,1393,0
20231228,170800,93704849,1393,1393,1393,1393,0
20231228,170700,93704849,1393,1393,1393,1393,0
20231228,170600,93704849,1393,1393,1393,1393,0
20231228,170500,93704849,1393,1393,1393,1393,0
20231228,170400,93704849,1393,1393,1393,1393,0
20231228,170300,93704849,1393,1393,1393,1393,0
20231228,170200,93704849,1393,1393,1393,1393,0
20231228,170100,93704849,1393,1393,1393,1393,0
20231228,170000,93704849,1393,1393,1393,1393,0
20231228,165900,93704849,1393,1393,1393,1393,0
20231228,165800,93704849,1393,1393,1393,1393,0
20231228,165700,93704849,1393,1393,1393,1393,0
20231228,165600,93704849,1393,1393,1393,1393,0
20231228,165500,93704849,1393,1393,1393,1393,0
20231228,165400,93704849,1393,1393,1393,1393,0
20231228,165300,93704849,1393,1393,1393,1393,0
20231228,165200,93704849,1393,1393,1393,1393,0
20231228,165100,93704849,1393,1393,1393,1393,0
20231228,165000,93704849,1393,1393,1393,1393,0
20231228,164900,93704849,1393,1393,1393,1393,0
20231228,164800,93704849,1393,1393,1393,1393,0
20231228,164700,93704849,1393,1393,1393,1393,4422
20231228,164600,93704849,1393,1393,1393,1393,0
20231228,164500,93704849,1393,1393,1393,1393,0
20231228,164400,93704849,1393,1393,1393,1393,0
20231228,164300,93704849,1393,1393,1393,1393,0
20231228,164200,93704849,1393,1393,1393,1393,0
20231228,164100,93704849,1393,1393,1393,1393,0
20231228,164000,93704849,1393,1393,1393,1393,0
20231228,163900,93704849,1393,1393,1393,1393,0
20231228,163800,93704849,1393,1393,1393,1393,0
20231228,163700,93704849,1393,1393,1393,1393,0
20231228,163600,93704849,1393,1393,1393,1393,0
20231228,163500,93704849,1393,1393,1393,1393,0
20231228,163400,93704849,1393,1393,1393,1393,0
20231228,163300,93704849,1393,1393,1393,1393,0
20231228,163200,93704849,1393,1393,1393,1393,0
20231228,163100,93704849,1393,1393,1393,1393,0
20231228,163000,93704849,1393,1393,1393,1393,0
20231228,162900,93704849,1393,1393,1393,1393,0
20231228,162800,93704849,1393,1393,1393,1393,0
20231228,162700,93704849,1393,1393,1393,1393,0
20231228,162600,93704849,1393,1393,1393,1393,0
20231228,162500,93704849,1393,1393,1393,1393,0
20231228,162400,93704849,1393,1393,1393,1393,0
20231228,162300,93704849,1393,1393,1393,1393,0
20231228,162200,93704849,1393,1393,1393,1393,0
20231228,162100,93704849,1393,1393,1393,1393,0
20231228,162000,93704849,1393,1393,1393,1393,0
20231228,161900,93704849,1393,1393,1393,1393,0
20231228,161800,93704849,1393,1393,1393,1393,0
20231228,161700,93704849,1393,1393,1393,1393,4422
20231228,161600,93704849,1393,1393,1393,1393,0
20231228,161500,93704849,1393,1393,1393,1393,0
20231228,161400,93704849,1393,1393,1393,1393,0
20231228,161300,93704849,1393,1393,1393,1393,0
20231228,161200,93704849,1393,1393,1393,1393,0
20231228,161100,93704849,1393,1393,1393,1393,0
20231228,161000,93704849,1393,1393,1393,1393,0
20231228,160900,93704849,1393,1393,1393,1393,0
20231228,160800,93704849,1393,1393,1393,1393,0
20231228,160700,93704849,1393,1393,1393,1393,0
20231228,160600,93704849,1393,1393,1393,1393,0
20231228,160500,93704849,1393,1393,1393,1393,0
20231228,160400,93704849,1393,1393,1393,1393,0
20231228,160300,93704849,1393,1393,1393,1393,0
20231228,160200,93704849,1393,1393,1393,1393,0
20231228,160100,93704849,1393,1393,1393,1393,0
20231228,160000,93704849,1393,1393,1393,1393,0
20231228,155900,93704849,1393,1393,1393,1393,0
20231228,155800,93704849,1393,1393,1393,1393,0
20231228,155700,93704849,1393,1393,1393,1393,0
20231228,155600,93704849,1393,1393,1393,1393,0
20231228,155500,93704849,1393,1393,1393,1393,0
20231228,155400,93704849,1393,1393,1393,1393,0
20231228,155300,93704849,1393,1393,1393,1393,0
20231228,155200,93704849,1393,1393,1393,1393,0
20231228,155100,93704849,1393,1393,1393,1393,0
20231228,155000,93704849,1393,1393,1393,1393,0
20231228,154900,93704849,1393,1393,1393,1393,0
20231228,154800,93704849,1393,1393,1393,1393,0
20231228,154700,93704849,1393,1393,1393,1393,4422
20231228,154600,93704849,1393,1393,1393,1393,0
20231228,154500,93704849,1393,1393,1393,1393,0
20231228,154400,93704849,1393,1393,1393,1393,0
20231228,154300,93704849,1393,1393,1393,1393,0
20231228,154200,93704849,1393,1393,1393,1393,0
20231228,154100,93704849,1393,1393,1393,1393,0
20231228,154000,93704849,1393,1393,1393,1393,0
20231228,153900,93704849,1393,1393,1393,1393,0
20231228,153800,93704849,1393,1393,1393,1393,0
20231228,153700,93704849,1393,1393,1393,1393,0
20231228,153600,93704849,1393,1393,1393,1393,0
20231228,153500,93704849,1393,1393,1393,1393,0
20231228,153400,93704849,1393,1393,1393,1393,0
20231228,153300,93704849,1393,1393,1393,1393,0
20231228,153200,93704849,1393,1393,1393,1393,0
20231228,153100,93704849,1393,1393,1393,1393,0
20231228,153000,93704849,1393,1393,1393,1393,4422
20231228,152900,87545003,1393,1393,1393,1393,0
20231228,152800,87545003,1393,1393,1393,1393,0
20231228,152700,87545003,1393,1393,1393,1393,0
20231228,152600,87545003,1393,1393,1393,1393,0
20231228,152500,87545003,1393,1393,1393,1393,0
20231228,152400,87545003,1393,1393,1393,1393,0
20231228,152300,87545003,1393,1393,1393,1393,0
20231228,152200,87545003,1393,1393,1393,1393,0
20231228,152100,87545003,1393,1393,1393,1393,0
20231228,152000,87545003,1393,1393,1393,1393,0
20231228,151900,87545003,1393,1392,1393,1392,288
20231228,151800,87144004,1392,1391,1392,1391,1090
20231228,151700,85627700,1387,1387,1387,1387,100
20231228,151600,85489000,1391,1391,1391,1391,324
20231228,151500,85038316,1392,1392,1392,1392,0
20231228,151400,85038316,1392,1392,1392,1392,200
20231228,151300,84759916,1392,1392,1392,1392,0
20231228,151200,84759916,1392,1392,1392,1392,1
20231228,151100,84758524,1392,1392,1392,1387,374
20231228,151000,84239001,1392,1392,1392,1392,0
20231228,150900,84239001,1392,1392,1392,1392,436
20231228,150800,83632089,1392,1392,1392,1392,0
20231228,150700,83632089,1392,1392,1392,1392,200
20231228,150600,83353689,1393,1392,1393,1392,200
20231228,150500,83075189,1392,1390,1392,1390,6382
20231228,150400,74201135,1390,1390,1390,1390,0
20231228,150300,74201135,1390,1390,1390,1390,0
20231228,150200,74201135,1390,1390,1390,1390,0
20231228,150100,74201135,1390,1390,1390,1390,0
20231228,150000,74201135,1390,1389,1390,1389,1001
20231228,145900,72809828,1387,1387,1387,1387,1000
20231228,145800,71422828,1389,1389,1389,1389,0
20231228,145700,71422828,1389,1388,1389,1387,2001
20231228,145600,68646853,1389,1389,1389,1389,100
20231228,145500,68507953,1389,1389,1389,1389,0
20231228,145400,68507953,1389,1389,1389,1389,0
20231228,145300,68507953,1389,1389,1389,1389,0
20231228,145200,68507953,1389,1389,1389,1389,0
20231228,145100,68507953,1389,1389,1389,1389,0
20231228,145000,68507953,1389,1389,1389,1389,0
20231228,144900,68507953,1389,1389,1389,1389,1
20231228,144800,68506564,1390,1390,1390,1390,10
20231228,144700,68492664,1389,1389,1389,1389,350
20231228,144600,68006514,1388,1388,1388,1388,0
20231228,144500,68006514,1388,1388,1388,1388,0
20231228,144400,68006514,1388,1388,1388,1388,0
20231228,144300,68006514,1388,1388,1388,1388,0
20231228,144200,68006514,1388,1388,1388,1388,0
20231228,144100,68006514,1388,1388,1388,1388,0
20231228,144000,68006514,1388,1388,1388,1388,0
20231228,143900,68006514,1388,1388,1388,1388,0
20231228,143800,68006514,1388,1388,1388,1388,0
20231228,143700,68006514,1388,1388,1388,1388,455
20231228,143600,67374974,1388,1388,1388,1388,51
20231228,143500,67304186,1388,1388,1388,1388,0
20231228,143400,67304186,1388,1388,1388,1388,0
20231228,143300,67304186,1388,1389,1389,1388,156
20231228,143200,67087508,1390,1390,1390,1390,0
20231228,143100,67087508,1390,1390,1390,1390,8
20231228,143000,67076388,1389,1389,1389,1389,410
20231228,142900,66506898,1388,1388,1388,1388,0
20231228,142800,66506898,1388,1388,1388,1388,0
20231228,142700,66506898,1388,1388,1388,1388,0
20231228,142600,66506898,1388,1388,1388,1388,39
20231228,142500,66452766,1388,1388,1388,1388,0
20231228,142400,66452766,1388,1390,1390,1388,191
20231228,142300,66187566,1388,1388,1388,1388,0
20231228,142200,66187566,1388,1388,1388,1388,0
20231228,142100,66187566,1388,1388,1388,1388,64
20231228,142000,66098734,1388,1388,1388,1388,101
20231228,141900,65958546,1389,1389,1389,1389,10
20231228,141800,65944656,1389,1389,1389,1389,0
20231228,141700,65944656,1389,1389,1389,1389,910
20231228,141600,64680666,1389,1389,1389,1389,0
20231228,141500,64680666,1389,1389,1389,1389,0
20231228,141400,64680666,1389,1389,1389,1389,95
20231228,141300,64548711,1389,1389,1389,1389,10
20231228,141200,64534821,1389,1389,1389,1389,10
20231228,141100,64520931,1389,1389,1389,1389,0
20231228,141000,64520931,1389,1389,1389,1389,0
20231228,140900,64520931,1389,1389,1389,1389,0
20231228,140800,64520931,1389,1389,1390,1389,4
20231228,140700,64515374,1390,1390,1390,1390,1
20231228,140600,64513984,1390,1388,1390,1388,1000
20231228,140500,63124512,1386,1386,1386,1386,0
20231228,140400,63124512,1386,1387,1387,1386,419
20231228,140300,62543484,1388,1388,1388,1388,0
20231228,140200,62543484,1388,1388,1388,1388,0
20231228,140100,62543484,1388,1388,1388,1388,0
20231228,140000,62543484,1388,1388,1388,1388,10
20231228,135900,62529604,1388,1388,1388,1388,0
20231228,135800,62529604,1388,1388,1388,1388,1
20231228,135700,62528216,1388,1388,1388,1388,0
20231228,135600,62528216,1388,1388,1388,1388,0
20231228,135500,62528216,1388,1388,1388,1388,0
20231228,135400,62528216,1388,1388,1388,1388,0
20231228,135300,62528216,1388,1388,1388,1388,275
20231228,135200,62146516,1390,1390,1390,1390,159
20231228,135100,61925506,1390,1390,1390,1390,2
20231228,135000,61922726,1390,1390,1390,1390,47
20231228,134900,61857396,1390,1390,1390,1390,0
20231228,134800,61857396,1390,1390,1390,1390,10
20231228,134700,61843496,1390,1390,1390,1390,0
20231228,134600,61843496,1390,1390,1390,1390,1
20231228,134500,61842106,1389,1389,1389,1389,0
20231228,134400,61842106,1389,1389,1389,1389,0
20231228,134300,61842106,1389,1389,1389,1389,134
20231228,134200,61655980,1389,1389,1389,1389,769
20231228,134100,60587839,1389,1389,1389,1389,725
20231228,134000,59580814,1389,1389,1389,1389,0
20231228,133900,59580814,1389,1389,1389,1389,0
20231228,133800,59580814,1389,1389,1389,1389,0
20231228,133700,59580814,1389,1389,1389,1389,0
20231228,133600,59580814,1389,1389,1389,1389,0
20231228,133500,59580814,1389,1389,1389,1389,0
20231228,133400,59580814,1389,1389,1389,1389,0
20231228,133300,59580814,1389,1389,1389,1389,0
20231228,133200,59580814,1389,1389,1389,1389,0
20231228,133100,59580814,1389,1389,1389,1389,0
20231228,133000,59580814,1389,1389,1389,1389,1
20231228,132900,59579425,1389,1389,1389,1389,100
20231228,132800,59440525,1389,1389,1389,1389,0
20231228,132700,59440525,1389,1389,1389,1389,0
20231228,132600,59440525,1389,1389,1389,1389,2
20231228,132500,59437747,1389,1389,1389,1389,288
20231228,132400,59037715,1389,1389,1389,1389,0
20231228,132300,59037715,1389,1389,1389,1389,0
20231228,132200,59037715,1389,1389,1389,1389,10
20231228,132100,59023825,1389,1389,1389,1389,0
20231228,132000,59023825,1389,1389,1389,1389,0
20231228,131900,59023825,1389,1387,1389,1387,110
20231228,131800,58871055,1387,1387,1387,1387,100
20231228,131700,58732355,1385,1385,1385,1385,0
20231228,131600,58732355,1385,1386,1386,1385,2146
20231228,131500,55759999,1385,1385,1385,1385,3844
20231228,131400,50436059,1385,1385,1385,1385,0
20231228,131300,50436059,1385,1385,1385,1385,1600
20231228,131200,48220059,1385,1385,1385,1385,0
20231228,131100,48220059,1385,1385,1385,1385,1
20231228,131000,48218674,1385,1385,1385,1385,2
20231228,130900,48215904,1385,1385,1385,1385,0
20231228,130800,48215904,1385,1385,1385,1385,0
20231228,130700,48215904,1385,1385,1385,1385,0
20231228,130600,48215904,1385,1385,1385,1385,0
20231228,130500,48215904,1385,1385,1385,1385,0
20231228,130400,48215904,1385,1385,1385,1385,0
20231228,130300,48215904,1385,1385,1385,1385,0
20231228,130200,48215904,1385,1385,1385,1385,0
20231228,130100,48215904,1385,1385,1385,1385,0
20231228,130000,48215904,1385,1385,1385,1385,0
20231228,125900,48215904,1385,1385,1385,1385,574
20231228,125800,47420914,1381,1381,1381,1381,0
20231228,125700,47420914,1381,1381,1381,1381,0
20231228,125600,47420914,1381,1381,1381,1381,0
20231228,125500,47420914,1381,1381,1381,1381,0
20231228,125400,47420914,1381,1381,1381,1381,0
20231228,125300,47420914,1381,1381,1381,1381,0
20231228,125200,47420914,1381,1381,1381,1381,1
20231228,125100,47419533,1385,1385,1385,1385,0
20231228,125000,47419533,1385,1385,1385,1385,0
20231228,124900,47419533,1385,1385,1385,1385,1
20231228,124800,47418148,1385,1385,1385,1385,1
20231228,124700,47416763,1385,1385,1385,1385,0
20231228,124600,47416763,1385,1385,1385,1385,0
20231228,124500,47416763,1385,1385,1385,1385,0
20231228,124400,47416763,1385,1385,1385,1385,0
20231228,124300,47416763,1385,1385,1385,1385,0
20231228,124200,47416763,1385,1385,1385,1385,0
20231228,124100,47416763,1385,1385,1385,1385,20
20231228,124000,47389063,1384,1384,1384,1384,1
20231228,123900,47387679,1381,1381,1384,1381,3
20231228,123800,47383533,1385,1385,1385,1385,1
20231228,123700,47382148,1385,1385,1385,1385,1
20231228,123600,47380763,1385,1385,1385,1385,0
20231228,123500,47380763,1385,1385,1385,1385,0
20231228,123400,47380763,1385,1385,1385,1385,0
20231228,123300,47380763,1385,1385,1385,1385,1
20231228,123200,47379378,1381,1381,1381,1381,0
20231228,123100,47379378,1381,1381,1381,1381,0
20231228,123000,47379378,1381,1381,1381,1381,0
20231228,122900,47379378,1381,1381,1381,1381,0
20231228,122800,47379378,1381,1381,1381,1381,0
20231228,122700,47379378,1381,1381,1381,1381,0
20231228,122600,47379378,1381,1381,1381,1381,0
20231228,122500,47379378,1381,1381,1381,1381,0
20231228,122400,47379378,1381,1381,1381,1381,70
20231228,122300,47282708,1383,1383,1383,1383,0
20231228,122200,47282708,1383,1383,1383,1383,255
20231228,122100,46930043,1383,1383,1383,1383,0
20231228,122000,46930043,1383,1383,1383,1383,0
20231228,121900,46930043,1383,1383,1383,1383,0
20231228,121800,46930043,1383,1383,1383,1383,0
20231228,121700,46930043,1383,1383,1383,1383,0
20231228,121600,46930043,1383,1383,1383,1383,0
20231228,121500,46930043,1383,1383,1383,1383,0
20231228,121400,46930043,1383,1383,1383,1383,0
20231228,121300,46930043,1383,1383,1383,1383,0
20231228,121200,46930043,1383,1383,1383,1383,50
20231228,121100,46860893,1383,1383,1383,1383,0
20231228,121000,46860893,1383,1383,1383,1383,0
20231228,120900,46860893,1383,1383,1383,1383,0
20231228,120800,46860893,1383,1383,1383,1383,10
20231228,120700,46847063,1383,1383,1383,1383,0
20231228,120600,46847063,1383,1383,1383,1383,0
20231228,120500,46847063,1383,1383,1383,1383,0
20231228,120400,46847063,1383,1383,1383,1383,0
20231228,120300,46847063,1383,1383,1383,1383,0
20231228,120200,46847063,1383,1383,1383,1383,0
20231228,120100,46847063,1383,1385,1385,1383,12
20231228,120000,46830465,1380,1380,1380,1380,0
20231228,115900,46830465,1380,1380,1380,1380,0
20231228,115800,46830465,1380,1380,1380,1380,0
20231228,115700,46830465,1380,1380,1380,1380,1
20231228,115600,46829085,1386,1386,1386,1386,5
20231228,115500,46822155,1386,1386,1386,1386,0
20231228,115400,46822155,1386,1385,1386,1385,500
20231228,115300,46129303,1380,1380,1380,1380,0
20231228,115200,46129303,1380,1380,1380,1380,3
20231228,115100,46125163,1385,1385,1385,1385,0
20231228,115000,46125163,1385,1385,1385,1385,500
20231228,114900,45432663,1378,1378,1378,1378,12
20231228,114800,45416127,1378,1378,1378,1378,0
20231228,114700,45416127,1378,1378,1378,1378,0
20231228,114600,45416127,1378,1380,1380,1378,2760
20231228,114500,41611013,1380,1380,1380,1380,0
20231228,114400,41611013,1380,1380,1380,1380,0
20231228,114300,41611013,1380,1380,1380,1380,0
20231228,114200,41611013,1380,1380,1380,1380,0
20231228,114100,41611013,1380,1380,1380,1380,0
20231228,114000,41611013,1380,1380,1380,1380,1000
20231228,113900,40231013,1380,1380,1380,1380,1000
20231228,113800,38851013,1380,1380,1380,1380,0
20231228,113700,38851013,1380,1380,1380,1380,2000
20231228,113600,36091013,1380,1380,1380,1380,0
20231228,113500,36091013,1380,1380,1380,1380,0
20231228,113400,36091013,1380,1380,1380,1380,308
20231228,113300,35665973,1380,1380,1380,1380,170
20231228,113200,35431373,1380,1384,1384,1380,1000
20231228,113100,34049296,1380,1380,1380,1380,0
20231228,113000,34049296,1380,1380,1380,1380,0
20231228,112900,34049296,1380,1385,1385,1380,10
20231228,112800,34035491,1385,1385,1385,1385,0
20231228,112700,34035491,1385,1385,1385,1385,4
20231228,112600,34029951,1385,1385,1385,1385,0
20231228,112500,34029951,1385,1385,1385,1385,0
20231228,112400,34029951,1385,1385,1385,1385,50
20231228,112300,33960701,1385,1385,1385,1385,10
20231228,112200,33946851,1385,1385,1385,1385,0
20231228,112100,33946851,1385,1385,1385,1385,0
20231228,112000,33946851,1385,1385,1385,1385,0
20231228,111900,33946851,1385,1385,1385,1385,0
20231228,111800,33946851,1385,1385,1385,1385,0
20231228,111700,33946851,1385,1385,1385,1385,0
20231228,111600,33946851,1385,1385,1385,1385,0
20231228,111500,33946851,1385,1385,1385,1385,0
20231228,111400,33946851,1385,1385,1385,1385,0
20231228,111300,33946851,1385,1381,1385,1381,5001
20231228,111200,27024889,1382,1385,1385,1382,1018
20231228,111100,25618010,1381,1381,1381,1381,143
20231228,111000,25420527,1381,1381,1381,1381,300
20231228,110900,25006227,1378,1381,1381,1378,2557
20231228,110800,21481010,1382,1382,1382,1382,0
20231228,110700,21481010,1382,1382,1382,1382,0
20231228,110600,21481010,1382,1382,1382,1382,165
20231228,110500,21252980,1383,1383,1383,1383,0
20231228,110400,21252980,1383,1383,1383,1383,0
20231228,110300,21252980,1383,1383,1383,1383,214
20231228,110200,20957018,1385,1385,1385,1385,0
20231228,110100,20957018,1385,1385,1385,1385,505
20231228,110000,20257593,1385,1385,1385,1385,0
20231228,105900,20257593,1385,1385,1385,1385,0
20231228,105800,20257593,1385,1385,1385,1385,0
20231228,105700,20257593,1385,1385,1385,1385,0
20231228,105600,20257593,1385,1385,1385,1385,0
20231228,105500,20257593,1385,1385,1385,1385,0
20231228,105400,20257593,1385,1385,1385,1385,1
20231228,105300,20256208,1385,1385,1385,1385,0
20231228,105200,20256208,1385,1385,1385,1385,0
20231228,105100,20256208,1385,1385,1385,1385,0
20231228,105000,20256208,1385,1385,1385,1385,0
20231228,104900,20256208,1385,1385,1385,1385,0
20231228,104800,20256208,1385,1385,1385,1385,0
20231228,104700,20256208,1385,1385,1385,1385,0
20231228,104600,20256208,1385,1385,1385,1385,0
20231228,104500,20256208,1385,1385,1385,1385,0
20231228,104400,20256208,1385,1385,1385,1385,0
20231228,104300,20256208,1385,1385,1385,1385,16
20231228,104200,20234048,1385,1385,1385,1385,0
20231228,104100,20234048,1385,1385,1385,1385,0
20231228,104000,20234048,1385,1385,1385,1385,0
20231228,103900,20234048,1385,1385,1385,1385,0
20231228,103800,20234048,1385,1385,1385,1385,0
20231228,103700,20234048,1385,1385,1385,1385,10
20231228,103600,20220198,1385,1385,1385,1385,474
20231228,103500,19563708,1385,1384,1385,1384,796
20231228,103400,18461831,1379,1379,1379,1379,156
20231228,103300,18246707,1379,1379,1379,1379,88
20231228,103200,18125355,1379,1379,1379,1379,0
20231228,103100,18125355,1379,1379,1379,1379,0
20231228,103000,18125355,1379,1380,1380,1379,18
20231228,102900,18100525,1381,1381,1381,1381,6
20231228,102800,18092239,1382,1382,1382,1382,1
20231228,102700,18090857,1382,1382,1382,1382,51
20231228,102600,18020375,1382,1382,1382,1382,0
20231228,102500,18020375,1382,1382,1382,1382,0
20231228,102400,18020375,1382,1382,1382,1382,0
20231228,102300,18020375,1382,1382,1382,1382,6503
20231228,102200,9033229,1382,1384,1384,1382,32
20231228,102100,8989000,1384,1384,1384,1384,0
20231228,102000,8989000,1384,1384,1384,1384,30
20231228,101900,8947480,1384,1384,1384,1384,0
20231228,101800,8947480,1384,1384,1384,1384,0
20231228,101700,8947480,1384,1384,1384,1384,6
20231228,101600,8939176,1384,1384,1384,1384,2
20231228,101500,8936408,1384,1384,1384,1384,0
20231228,101400,8936408,1384,1384,1384,1384,2
20231228,101300,8933640,1384,1384,1384,1384,10
20231228,101200,8919800,1382,1382,1382,1382,0
20231228,101100,8919800,1382,1382,1382,1382,0
20231228,101000,8919800,1382,1382,1382,1382,0
20231228,100900,8919800,1382,1382,1382,1382,0
20231228,100800,8919800,1382,1382,1382,1382,0
20231228,100700,8919800,1382,1382,1382,1382,0
20231228,100600,8919800,1382,1382,1382,1382,0
20231228,100500,8919800,1382,1382,1382,1382,1
20231228,100400,8918418,1382,1382,1382,1382,0
20231228,100300,8918418,1382,1382,1382,1382,4
20231228,100200,8912890,1384,1384,1384,1384,30
20231228,100100,8871370,1384,1384,1384,1384,2
20231228,100000,8868602,1382,1383,1383,1382,4
20231228,095900,8863072,1384,1386,1386,1383,345
20231228,095800,8385587,1386,1390,1390,1386,5
20231228,095700,8378652,1390,1390,1390,1387,119
20231228,095600,8213269,1384,1384,1384,1384,0
20231228,095500,8213269,1384,1384,1384,1384,0
20231228,095400,8213269,1384,1384,1384,1384,0
20231228,095300,8213269,1384,1384,1384,1384,0
20231228,095200,8213269,1384,1386,1392,1384,11
20231228,095100,8198019,1386,1386,1386,1386,1
20231228,095000,8196633,1392,1392,1392,1392,0
20231228,094900,8196633,1392,1392,1392,1392,0
20231228,094800,8196633,1392,1392,1392,1392,0
20231228,094700,8196633,1392,1392,1392,1392,0
20231228,094600,8196633,1392,1392,1392,1392,1058
20231228,094500,6723897,1392,1392,1392,1392,0
20231228,094400,6723897,1392,1391,1392,1391,2
20231228,094300,6721114,1389,1390,1390,1389,1001
20231228,094200,5329725,1393,1393,1393,1393,0
20231228,094100,5329725,1393,1393,1393,1393,0
20231228,094000,5329725,1393,1393,1393,1393,0
20231228,093900,5329725,1393,1393,1393,1393,0
20231228,093800,5329725,1393,1393,1393,1393,0
20231228,093700,5329725,1393,1392,1393,1392,104
20231228,093600,5184863,1393,1393,1393,1393,0
20231228,093500,5184863,1393,1393,1393,1393,0
20231228,093400,5184863,1393,1393,1393,1393,0
20231228,093300,5184863,1393,1393,1393,1393,0
20231228,093200,5184863,1393,1393,1393,1393,0
20231228,093100,5184863,1393,1390,1393,1390,50
20231228,093000,5115216,1387,1387,1387,1387,1
20231228,092900,5113829,1384,1384,1384,1384,1
20231228,092800,5112445,1370,1392,1392,1370,1461
20231228,092700,3104275,1388,1388,1388,1388,200
20231228,092600,2826675,1392,1392,1392,1392,0
20231228,092500,2826675,1392,1392,1392,1392,1
20231228,092400,2825283,1388,1388,1388,1388,0
20231228,092300,2825283,1388,1388,1388,1388,0
20231228,092200,2825283,1388,1388,1388,1388,0
20231228,092100,2825283,1388,1388,1388,1388,1
20231228,092000,2823895,1388,1388,1388,1388,1
20231228,091900,2822507,1388,1388,1388,1388,0
20231228,091800,2822507,1388,1392,1392,1388,25
20231228,091700,2787771,1390,1390,1390,1390,0
20231228,091600,2787771,1390,1390,1390,1390,1
20231228,091500,2786381,1393,1393,1393,1393,0
20231228,091400,2786381,1393,1393,1393,1390,21
20231228,091300,2757185,1390,1390,1390,1390,0
20231228,091200,2757185,1390,1390,1390,1390,1
20231228,091100,2755795,1394,1394,1394,1394,0
20231228,091000,2755795,1394,1394,1394,1392,6
20231228,090900,2747439,1392,1392,1392,1392,0
20231228,090800,2747439,1392,1392,1392,1392,0
20231228,090700,2747439,1392,1394,1394,1392,22
20231228,090600,2716812,1395,1395,1395,1395,20
20231228,090500,2688912,1395,1394,1395,1394,130
20231228,090400,2507644,1388,1388,1388,1388,15
20231228,090300,2486824,1394,1394,1394,1394,0
20231228,090200,2486824,1394,1394,1394,1394,100
20231228,090100,2347424,1394,1394,1394,1394,0
20231228,090000,2347424,1394,1394,1394,1390,1686