stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,185000,436287858,619,619,619,619,9887
20231227,184900,436287858,619,619,619,619,0
20231227,184800,436287858,619,619,619,619,0
20231227,184700,436287858,619,619,619,619,0
20231227,184600,436287858,619,619,619,619,0
20231227,184500,436287858,619,619,619,619,0
20231227,184400,436287858,619,619,619,619,0
20231227,184300,436287858,619,619,619,619,0
20231227,184200,436287858,619,619,619,619,0
20231227,184100,436287858,619,619,619,619,0
20231227,184000,436287858,619,619,619,619,0
20231227,183900,436287858,619,619,619,619,0
20231227,183800,436287858,619,619,619,619,0
20231227,183700,436287858,619,619,619,619,0
20231227,183600,436287858,619,619,619,619,0
20231227,183500,436287858,619,619,619,619,0
20231227,183400,436287858,619,619,619,619,0
20231227,183300,436287858,619,619,619,619,0
20231227,183200,436287858,619,619,619,619,0
20231227,183100,436287858,619,619,619,619,0
20231227,183000,436287858,619,619,619,619,0
20231227,182900,436287858,619,619,619,619,0
20231227,182800,436287858,619,619,619,619,0
20231227,182700,436287858,619,619,619,619,0
20231227,182600,436287858,619,619,619,619,0
20231227,182500,436287858,619,619,619,619,0
20231227,182400,436287858,619,619,619,619,0
20231227,182300,436287858,619,619,619,619,0
20231227,182200,436287858,619,619,619,619,0
20231227,182100,436287858,619,619,619,619,0
20231227,182000,436287858,619,619,619,619,9887
20231227,181900,436287858,619,619,619,619,0
20231227,181800,436287858,619,619,619,619,0
20231227,181700,436287858,619,619,619,619,0
20231227,181600,436287858,619,619,619,619,0
20231227,181500,436287858,619,619,619,619,0
20231227,181400,436287858,619,619,619,619,0
20231227,181300,436287858,619,619,619,619,0
20231227,181200,436287858,619,619,619,619,0
20231227,181100,436287858,619,619,619,619,0
20231227,181000,436287858,619,619,619,619,0
20231227,180900,436287858,619,619,619,619,0
20231227,180800,436287858,619,619,619,619,0
20231227,180700,436287858,619,619,619,619,0
20231227,180600,436287858,619,619,619,619,0
20231227,180500,436287858,619,619,619,619,0
20231227,180400,436287858,619,619,619,619,0
20231227,180300,436287858,619,619,619,619,0
20231227,180200,436287858,619,619,619,619,0
20231227,180100,436287858,619,619,619,619,0
20231227,180000,436287858,619,619,619,619,0
20231227,175900,436287858,619,619,619,619,0
20231227,175800,436287858,619,619,619,619,0
20231227,175700,436287858,619,619,619,619,0
20231227,175600,436287858,619,619,619,619,0
20231227,175500,436287858,619,619,619,619,0
20231227,175400,436287858,619,619,619,619,0
20231227,175300,436287858,619,619,619,619,0
20231227,175200,436287858,619,619,619,619,0
20231227,175100,436287858,619,619,619,619,0
20231227,175000,436287858,619,619,619,619,9887
20231227,174900,436287858,619,619,619,619,0
20231227,174800,436287858,619,619,619,619,0
20231227,174700,436287858,619,619,619,619,0
20231227,174600,436287858,619,619,619,619,0
20231227,174500,436287858,619,619,619,619,0
20231227,174400,436287858,619,619,619,619,0
20231227,174300,436287858,619,619,619,619,0
20231227,174200,436287858,619,619,619,619,0
20231227,174100,436287858,619,619,619,619,0
20231227,174000,436287858,619,619,619,619,0
20231227,173900,436287858,619,619,619,619,0
20231227,173800,436287858,619,619,619,619,0
20231227,173700,436287858,619,619,619,619,0
20231227,173600,436287858,619,619,619,619,0
20231227,173500,436287858,619,619,619,619,0
20231227,173400,436287858,619,619,619,619,0
20231227,173300,436287858,619,619,619,619,0
20231227,173200,436287858,619,619,619,619,0
20231227,173100,436287858,619,619,619,619,0
20231227,173000,436287858,619,619,619,619,0
20231227,172900,436287858,619,619,619,619,0
20231227,172800,436287858,619,619,619,619,0
20231227,172700,436287858,619,619,619,619,0
20231227,172600,436287858,619,619,619,619,0
20231227,172500,436287858,619,619,619,619,0
20231227,172400,436287858,619,619,619,619,0
20231227,172300,436287858,619,619,619,619,0
20231227,172200,436287858,619,619,619,619,0
20231227,172100,436287858,619,619,619,619,0
20231227,172000,436287858,619,619,619,619,9887
20231227,171900,436287858,619,619,619,619,0
20231227,171800,436287858,619,619,619,619,0
20231227,171700,436287858,619,619,619,619,0
20231227,171600,436287858,619,619,619,619,0
20231227,171500,436287858,619,619,619,619,0
20231227,171400,436287858,619,619,619,619,0
20231227,171300,436287858,619,619,619,619,0
20231227,171200,436287858,619,619,619,619,0
20231227,171100,436287858,619,619,619,619,0
20231227,171000,436287858,619,619,619,619,0
20231227,170900,436287858,619,619,619,619,0
20231227,170800,436287858,619,619,619,619,0
20231227,170700,436287858,619,619,619,619,0
20231227,170600,436287858,619,619,619,619,0
20231227,170500,436287858,619,619,619,619,0
20231227,170400,436287858,619,619,619,619,0
20231227,170300,436287858,619,619,619,619,0
20231227,170200,436287858,619,619,619,619,0
20231227,170100,436287858,619,619,619,619,0
20231227,170000,436287858,619,619,619,619,0
20231227,165900,436287858,619,619,619,619,0
20231227,165800,436287858,619,619,619,619,0
20231227,165700,436287858,619,619,619,619,0
20231227,165600,436287858,619,619,619,619,0
20231227,165500,436287858,619,619,619,619,0
20231227,165400,436287858,619,619,619,619,0
20231227,165300,436287858,619,619,619,619,0
20231227,165200,436287858,619,619,619,619,0
20231227,165100,436287858,619,619,619,619,0
20231227,165000,436287858,619,619,619,619,9887
20231227,164900,436287858,619,619,619,619,0
20231227,164800,436287858,619,619,619,619,0
20231227,164700,436287858,619,619,619,619,0
20231227,164600,436287858,619,619,619,619,0
20231227,164500,436287858,619,619,619,619,0
20231227,164400,436287858,619,619,619,619,0
20231227,164300,436287858,619,619,619,619,0
20231227,164200,436287858,619,619,619,619,0
20231227,164100,436287858,619,619,619,619,0
20231227,164000,436287858,619,619,619,619,0
20231227,163900,436287858,619,619,619,619,0
20231227,163800,436287858,619,619,619,619,0
20231227,163700,436287858,619,619,619,619,0
20231227,163600,436287858,619,619,619,619,0
20231227,163500,436287858,619,619,619,619,0
20231227,163400,436287858,619,619,619,619,0
20231227,163300,436287858,619,619,619,619,0
20231227,163200,436287858,619,619,619,619,0
20231227,163100,436287858,619,619,619,619,0
20231227,163000,436287858,619,619,619,619,0
20231227,162900,436287858,619,619,619,619,0
20231227,162800,436287858,619,619,619,619,0
20231227,162700,436287858,619,619,619,619,0
20231227,162600,436287858,619,619,619,619,0
20231227,162500,436287858,619,619,619,619,0
20231227,162400,436287858,619,619,619,619,0
20231227,162300,436287858,619,619,619,619,0
20231227,162200,436287858,619,619,619,619,0
20231227,162100,436287858,619,619,619,619,0
20231227,162000,436287858,619,619,619,619,9887
20231227,161900,436287858,619,619,619,619,0
20231227,161800,436287858,619,619,619,619,0
20231227,161700,436287858,619,619,619,619,0
20231227,161600,436287858,619,619,619,619,0
20231227,161500,436287858,619,619,619,619,0
20231227,161400,436287858,619,619,619,619,0
20231227,161300,436287858,619,619,619,619,0
20231227,161200,436287858,619,619,619,619,0
20231227,161100,436287858,619,619,619,619,0
20231227,161000,436287858,619,619,619,619,0
20231227,160900,436287858,619,619,619,619,0
20231227,160800,436287858,619,619,619,619,0
20231227,160700,436287858,619,619,619,619,0
20231227,160600,436287858,619,619,619,619,0
20231227,160500,436287858,619,619,619,619,0
20231227,160400,436287858,619,619,619,619,0
20231227,160300,436287858,619,619,619,619,0
20231227,160200,436287858,619,619,619,619,0
20231227,160100,436287858,619,619,619,619,0
20231227,160000,436287858,619,619,619,619,0
20231227,155900,436287858,619,619,619,619,0
20231227,155800,436287858,619,619,619,619,0
20231227,155700,436287858,619,619,619,619,0
20231227,155600,436287858,619,619,619,619,0
20231227,155500,436287858,619,619,619,619,0
20231227,155400,436287858,619,619,619,619,0
20231227,155300,436287858,619,619,619,619,0
20231227,155200,436287858,619,619,619,619,0
20231227,155100,436287858,619,619,619,619,0
20231227,155000,436287858,619,619,619,619,9887
20231227,154900,436287858,619,619,619,619,0
20231227,154800,436287858,619,619,619,619,0
20231227,154700,436287858,619,619,619,619,0
20231227,154600,436287858,619,619,619,619,0
20231227,154500,436287858,619,619,619,619,0
20231227,154400,436287858,619,619,619,619,0
20231227,154300,436287858,619,619,619,619,0
20231227,154200,436287858,619,619,619,619,0
20231227,154100,436287858,619,619,619,619,0
20231227,154000,436287858,619,619,619,619,0
20231227,153900,436287858,619,619,619,619,0
20231227,153800,436287858,619,619,619,619,0
20231227,153700,436287858,619,619,619,619,0
20231227,153600,436287858,619,619,619,619,0
20231227,153500,436287858,619,619,619,619,0
20231227,153400,436287858,619,619,619,619,0
20231227,153300,436287858,619,619,619,619,0
20231227,153200,436287858,619,619,619,619,0
20231227,153100,436287858,619,619,619,619,0
20231227,153000,436287858,619,619,619,619,9887
20231227,152900,430167805,620,620,620,620,0
20231227,152800,430167805,620,620,620,620,0
20231227,152700,430167805,620,620,620,620,0
20231227,152600,430167805,620,620,620,620,0
20231227,152500,430167805,620,620,620,620,0
20231227,152400,430167805,620,620,620,620,0
20231227,152300,430167805,620,620,620,620,0
20231227,152200,430167805,620,620,620,620,0
20231227,152100,430167805,620,620,620,620,0
20231227,152000,430167805,620,620,620,620,0
20231227,151900,430167805,620,620,620,620,1603
20231227,151800,429173945,620,620,620,620,301
20231227,151700,428987325,620,616,620,616,701
20231227,151600,428555105,621,615,621,615,3172
20231227,151500,426604314,615,618,620,615,5002
20231227,151400,423527071,616,620,620,616,700
20231227,151300,423095465,623,623,623,623,3
20231227,151200,423093596,623,624,624,617,3528
20231227,151100,420916207,616,624,624,616,1458
20231227,151000,420015228,625,625,625,625,1
20231227,150900,420014603,625,620,625,620,6
20231227,150800,420010878,625,628,628,620,8057
20231227,150700,415014065,625,629,629,625,1274
20231227,150600,414216923,630,630,630,630,0
20231227,150500,414216923,630,630,630,630,23
20231227,150400,414202433,633,632,633,632,4
20231227,150300,414199902,629,634,634,629,130
20231227,150200,414117632,634,629,635,629,300
20231227,150100,413927802,629,629,629,629,0
20231227,150000,413927802,629,629,629,629,45
20231227,145900,413899497,629,626,629,626,17563
20231227,145800,402894726,626,626,626,626,220
20231227,145700,402757006,626,626,626,626,1
20231227,145600,402756380,626,626,626,626,218
20231227,145500,402619912,626,626,626,626,101
20231227,145400,402556686,625,625,625,625,1000
20231227,145300,401931686,624,623,624,623,2664
20231227,145200,400270992,623,623,623,623,1905
20231227,145100,399084177,624,624,624,624,102
20231227,145000,399020529,624,624,624,624,100
20231227,144900,398958129,623,624,624,623,1676
20231227,144800,397912805,624,624,624,624,2028
20231227,144700,396647333,623,623,623,623,1907
20231227,144600,395459272,621,621,621,621,698
20231227,144500,395025814,623,623,623,623,0
20231227,144400,395025814,623,623,623,623,0
20231227,144300,395025814,623,623,623,621,1626
20231227,144200,394016036,623,621,623,621,4112
20231227,144100,391462462,622,622,622,622,3214
20231227,144000,389463354,625,625,625,625,0
20231227,143900,389463354,625,625,625,625,1
20231227,143800,389462729,626,626,626,626,0
20231227,143700,389462729,626,626,626,626,0
20231227,143600,389462729,626,624,626,624,81
20231227,143500,389412110,624,621,624,621,333
20231227,143400,389205314,621,617,621,617,757
20231227,143300,388738197,617,616,617,616,5935
20231227,143200,385077082,615,615,615,610,20273
20231227,143100,372649213,616,615,617,615,210
20231227,143000,372519853,616,615,616,615,2996
20231227,142900,370674346,616,616,616,616,6
20231227,142800,370670650,616,616,616,616,0
20231227,142700,370670650,616,616,616,616,809
20231227,142600,370172306,615,617,617,615,13829
20231227,142500,361664281,616,618,618,616,3073
20231227,142400,359769696,617,618,618,617,3414
20231227,142300,357663256,617,617,617,617,0
20231227,142200,357663256,617,618,618,617,3793
20231227,142100,355322349,618,621,621,618,4657
20231227,142000,352444182,617,617,617,617,0
20231227,141900,352444182,617,620,620,617,4215
20231227,141800,349836263,621,621,621,621,0
20231227,141700,349836263,621,621,621,621,323
20231227,141600,349635680,620,620,620,620,155
20231227,141500,349539580,622,622,622,622,0
20231227,141400,349539580,622,622,622,622,1
20231227,141300,349538958,620,620,620,620,0
20231227,141200,349538958,620,620,620,620,0
20231227,141100,349538958,620,620,620,620,0
20231227,141000,349538958,620,620,620,620,941
20231227,140900,348955538,621,621,621,621,2153
20231227,140800,347618525,621,621,621,621,4
20231227,140700,347616041,621,621,621,621,0
20231227,140600,347616041,621,622,622,621,1011
20231227,140500,346988200,622,622,622,622,320
20231227,140400,346789160,623,623,623,623,9
20231227,140300,346783553,623,623,623,623,0
20231227,140200,346783553,623,623,623,623,1
20231227,140100,346782930,623,623,623,623,0
20231227,140000,346782930,623,623,623,623,100
20231227,135900,346720630,623,623,623,623,0
20231227,135800,346720630,623,623,623,623,304
20231227,135700,346531238,626,626,626,626,0
20231227,135600,346531238,626,626,626,626,0
20231227,135500,346531238,626,626,626,626,10
20231227,135400,346524978,626,626,626,626,0
20231227,135300,346524978,626,626,626,626,18
20231227,135200,346513710,626,626,626,626,0
20231227,135100,346513710,626,626,626,626,1
20231227,135000,346513084,623,623,623,623,210
20231227,134900,346382254,626,626,626,626,0
20231227,134800,346382254,626,626,626,626,0
20231227,134700,346382254,626,626,626,626,2
20231227,134600,346381002,626,625,626,625,303
20231227,134500,346191625,625,625,625,625,300
20231227,134400,346004125,625,625,625,625,0
20231227,134300,346004125,625,625,625,625,1
20231227,134200,346003500,625,625,625,625,0
20231227,134100,346003500,625,625,625,625,50
20231227,134000,345972250,625,625,625,625,0
20231227,133900,345972250,625,625,625,625,1
20231227,133800,345971625,621,621,621,621,1
20231227,133700,345971004,621,621,621,620,5238
20231227,133600,342719525,620,628,628,620,10589
20231227,133500,336135002,622,626,628,622,10692
20231227,133400,329469816,627,627,627,627,0
20231227,133300,329469816,627,628,628,627,1069
20231227,133200,328799394,628,628,628,628,0
20231227,133100,328799394,628,628,628,628,1048
20231227,133000,328141250,627,627,627,627,1000
20231227,132900,327514250,627,627,627,627,1
20231227,132800,327513623,627,626,627,626,2020
20231227,132700,326248014,626,626,626,626,50
20231227,132600,326216714,626,626,626,626,0
20231227,132500,326216714,626,626,626,626,1
20231227,132400,326216088,625,625,625,625,0
20231227,132300,326216088,625,625,625,625,1000
20231227,132200,325591088,625,625,625,625,0
20231227,132100,325591088,625,625,625,625,230
20231227,132000,325447338,623,623,623,623,1
20231227,131900,325446715,622,622,622,622,0
20231227,131800,325446715,622,625,625,622,27
20231227,131700,325429915,622,622,622,622,8
20231227,131600,325424939,622,622,622,622,1
20231227,131500,325424317,625,625,625,625,0
20231227,131400,325424317,625,625,625,625,0
20231227,131300,325424317,625,625,625,625,0
20231227,131200,325424317,625,625,625,625,0
20231227,131100,325424317,625,625,625,625,240
20231227,131000,325274317,625,625,625,625,2000
20231227,130900,324024317,622,622,622,622,0
20231227,130800,324024317,622,622,622,621,3400
20231227,130700,321912697,622,626,626,622,4500
20231227,130600,319112741,626,626,626,626,0
20231227,130500,319112741,626,626,626,626,17
20231227,130400,319102099,626,626,626,626,1
20231227,130300,319101473,622,624,624,622,800
20231227,130200,318603290,624,627,627,624,837
20231227,130100,318080571,627,627,627,627,0
20231227,130000,318080571,627,627,627,627,46
20231227,125900,318051729,628,628,628,628,2
20231227,125800,318050473,625,625,625,625,1
20231227,125700,318049848,625,625,625,625,0
20231227,125600,318049848,625,624,625,624,2053
20231227,125500,316767953,623,623,623,623,0
20231227,125400,316767953,623,623,623,623,1
20231227,125300,316767330,624,624,624,624,320
20231227,125200,316567650,624,624,624,624,0
20231227,125100,316567650,624,624,624,624,0
20231227,125000,316567650,624,624,624,624,0
20231227,124900,316567650,624,624,624,624,77
20231227,124800,316519602,624,624,624,624,157
20231227,124700,316421634,624,624,624,624,51
20231227,124600,316389810,621,621,621,621,2
20231227,124500,316388568,621,621,621,621,0
20231227,124400,316388568,621,621,621,621,240
20231227,124300,316239528,624,621,624,621,3102
20231227,124200,314304477,621,621,621,621,200
20231227,124100,314180277,621,621,621,621,21
20231227,124000,314167236,623,623,623,623,100
20231227,123900,314104936,623,623,623,623,200
20231227,123800,313980336,623,623,623,623,501
20231227,123700,313668213,624,624,624,624,0
20231227,123600,313668213,624,624,624,624,0
20231227,123500,313668213,624,624,624,624,0
20231227,123400,313668213,624,624,624,624,1810
20231227,123300,312538773,624,624,624,624,3
20231227,123200,312536901,624,624,624,624,2450
20231227,123100,311008101,624,624,624,624,5
20231227,123000,311004981,624,624,624,624,1
20231227,122900,311004357,624,624,624,624,1
20231227,122800,311003733,624,624,624,624,250
20231227,122700,310847733,624,624,624,624,1
20231227,122600,310847109,620,624,624,620,2015
20231227,122500,309596484,624,624,624,624,0
20231227,122400,309596484,624,624,624,624,2
20231227,122300,309595236,624,624,624,624,0
20231227,122200,309595236,624,624,624,624,1
20231227,122100,309594612,624,624,624,624,1
20231227,122000,309593988,621,621,621,621,596
20231227,121900,309223872,621,621,621,621,621
20231227,121800,308838231,621,620,621,618,3728
20231227,121700,306530053,620,620,620,620,1070
20231227,121600,305866653,620,620,620,620,120
20231227,121500,305792253,620,620,620,620,1
20231227,121400,305791633,620,618,620,618,1018
20231227,121300,305162475,620,620,620,620,5
20231227,121200,305159375,620,618,620,618,3061
20231227,121100,303267555,620,619,620,616,4273
20231227,121000,300629664,618,620,620,618,3051
20231227,120900,298744044,618,618,618,618,0
20231227,120800,298744044,618,619,619,618,1607
20231227,120700,297750878,619,622,622,617,7465
20231227,120600,293123772,623,624,624,623,349
20231227,120500,292906087,624,626,626,624,7857
20231227,120400,287994797,627,627,627,627,5
20231227,120300,287991662,627,628,628,627,1251
20231227,120200,287206590,628,627,628,627,203
20231227,120100,287079306,627,627,627,627,292
20231227,120000,286896222,627,627,627,626,7326
20231227,115900,282304767,627,627,627,627,9
20231227,115800,282299124,628,629,629,628,1246
20231227,115700,281516634,630,630,630,630,0
20231227,115600,281516634,630,630,630,630,331
20231227,115500,281308104,630,630,630,630,2
20231227,115400,281306844,630,630,630,630,1
20231227,115300,281306214,629,631,631,629,5412
20231227,115200,277900672,631,631,631,631,2
20231227,115100,277899410,631,631,631,631,0
20231227,115000,277899410,631,631,631,631,3
20231227,114900,277897517,631,631,631,631,0
20231227,114800,277897517,631,632,632,631,210
20231227,114700,277764804,631,631,631,631,1
20231227,114600,277764173,632,632,632,632,0
20231227,114500,277764173,632,632,632,632,3
20231227,114400,277762277,632,632,632,632,15
20231227,114300,277752797,632,632,632,632,305
20231227,114200,277560037,632,632,632,632,4
20231227,114100,277557509,630,630,630,630,1
20231227,114000,277556879,630,630,630,630,0
20231227,113900,277556879,630,630,630,630,0
20231227,113800,277556879,630,630,630,630,0
20231227,113700,277556879,630,630,630,630,1
20231227,113600,277556249,630,630,630,630,27
20231227,113500,277539239,630,632,632,630,566
20231227,113400,277182559,632,631,632,629,2162
20231227,113300,275822096,630,632,632,630,1547
20231227,113200,274845449,632,632,632,632,110
20231227,113100,274775929,632,629,632,629,1011
20231227,113000,274137007,629,631,631,629,1205
20231227,112900,273378057,633,633,633,633,201
20231227,112800,273250824,629,631,631,629,1652
20231227,112700,272208731,632,633,633,632,2350
20231227,112600,270722526,633,633,633,633,64
20231227,112500,270682014,632,632,632,632,355
20231227,112400,270457654,632,633,633,632,19121
20231227,112300,258364787,633,642,642,632,22410
20231227,112200,244163186,642,642,642,642,10
20231227,112100,244156766,642,642,642,642,1300
20231227,112000,243322166,642,642,642,637,1111
20231227,111900,242613889,642,642,642,642,10
20231227,111800,242607469,640,636,640,636,1770
20231227,111700,241477749,637,642,642,636,21847
20231227,111600,227559978,644,644,644,644,0
20231227,111500,227559978,644,644,644,644,15
20231227,111400,227550318,644,644,644,644,0
20231227,111300,227550318,644,644,644,644,101
20231227,111200,227485274,644,644,644,644,58
20231227,111100,227447922,645,645,645,645,30
20231227,111000,227428572,645,645,645,645,2
20231227,110900,227427282,641,641,641,641,20
20231227,110800,227414462,638,641,641,638,21767
20231227,110700,213498731,641,645,645,641,10154
20231227,110600,206956463,646,648,648,646,1412
20231227,110500,206042968,649,649,649,649,5974
20231227,110400,202165842,649,656,656,649,1071
20231227,110300,201469295,658,651,658,651,981
20231227,110200,200830657,651,652,652,651,988
20231227,110100,200187465,651,653,653,651,1739
20231227,110000,199054614,654,655,655,654,313
20231227,105900,198849900,659,659,659,659,1
20231227,105800,198849241,660,660,660,660,0
20231227,105700,198849241,660,660,660,660,1593
20231227,105600,197797861,660,660,660,660,13486
20231227,105500,188897101,660,660,660,660,74
20231227,105400,188848261,664,661,664,661,10026
20231227,105300,182204338,662,660,663,660,11030
20231227,105200,174900753,661,660,661,654,1656
20231227,105100,173813713,661,661,661,660,9
20231227,105000,173807765,661,661,661,661,38
20231227,104900,173782647,661,661,661,661,0
20231227,104800,173782647,661,661,661,661,4
20231227,104700,173780003,661,661,661,661,1
20231227,104600,173779342,661,661,661,661,108
20231227,104500,173707954,656,662,662,656,292
20231227,104400,173516336,662,662,662,662,0
20231227,104300,173516336,662,662,662,662,56
20231227,104200,173479264,656,663,663,656,46
20231227,104100,173448780,663,656,663,656,22
20231227,104000,173434274,663,662,663,657,114
20231227,103900,173358800,655,660,660,655,597
20231227,103800,172966707,661,663,663,661,549
20231227,103700,172603334,663,663,663,663,9
20231227,103600,172597367,664,664,664,664,272
20231227,103500,172416759,664,664,665,662,3805
20231227,103400,169888860,665,664,665,663,3294
20231227,103300,167699559,663,658,663,658,9515
20231227,103200,161417621,657,657,657,657,500
20231227,103100,161089121,657,657,657,657,589
20231227,103000,160702148,656,656,656,656,1007
20231227,102900,160041556,654,654,654,654,108
20231227,102800,159970924,654,654,654,654,0
20231227,102700,159970924,654,654,654,654,1192
20231227,102600,159191356,654,654,654,654,12
20231227,102500,159183508,656,655,656,655,1620
20231227,102400,158122112,657,657,657,657,816
20231227,102300,157586000,656,655,656,655,1054
20231227,102200,156895408,655,655,655,655,990
20231227,102100,156246958,655,655,655,655,65
20231227,102000,156204383,655,655,655,655,2152
20231227,101900,154794823,655,656,656,655,9
20231227,101800,154788923,656,656,656,656,772
20231227,101700,154282491,656,657,657,656,978
20231227,101600,153639946,657,655,657,655,1868
20231227,101500,152416404,654,654,654,654,619
20231227,101400,152011578,654,654,654,654,380
20231227,101300,151763058,654,654,654,654,1
20231227,101200,151762404,654,654,654,654,111
20231227,101100,151689810,654,654,654,650,560
20231227,101000,151325779,651,651,651,651,0
20231227,100900,151325779,651,651,651,651,0
20231227,100800,151325779,651,651,651,651,1542
20231227,100700,150321937,653,653,653,653,0
20231227,100600,150321937,653,653,653,653,0
20231227,100500,150321937,653,652,654,652,627
20231227,100400,149912533,652,650,652,650,1033
20231227,100300,149241029,650,650,650,650,0
20231227,100200,149241029,650,650,650,650,2756
20231227,100100,147449629,649,649,649,649,0
20231227,100000,147449629,649,649,649,649,0
20231227,095900,147449629,649,649,649,649,1
20231227,095800,147448980,650,646,650,646,302
20231227,095700,147253880,645,645,645,645,1
20231227,095600,147253235,645,645,645,645,0
20231227,095500,147253235,645,645,645,645,6
20231227,095400,147249365,645,645,645,645,1330
20231227,095300,146391515,645,646,646,645,2500
20231227,095200,144779013,645,646,646,645,6327
20231227,095100,140696419,645,647,647,645,10000
20231227,095000,134243591,647,652,652,647,45
20231227,094900,134214456,646,647,647,646,1607
20231227,094800,133175977,646,648,648,645,6577
20231227,094700,128923896,648,652,652,648,4190
20231227,094600,126205276,653,654,654,653,2496
20231227,094500,124573914,655,655,655,655,6000
20231227,094400,120643914,654,655,655,654,59
20231227,094300,120605327,655,654,655,654,3
20231227,094200,120603364,659,659,659,659,0
20231227,094100,120603364,659,659,659,659,0
20231227,094000,120603364,659,657,659,657,51
20231227,093900,120569804,657,657,657,657,0
20231227,093800,120569804,657,659,659,657,156
20231227,093700,120467107,659,654,659,654,5860
20231227,093600,116632236,654,653,654,653,1337
20231227,093500,115758619,653,653,653,653,1024
20231227,093400,115089947,648,653,653,648,202
20231227,093300,114958051,653,649,653,649,4950
20231227,093200,111735102,652,652,653,652,557
20231227,093100,111371937,652,652,652,652,12
20231227,093000,111364113,648,648,648,648,158
20231227,092900,111261729,648,648,648,648,0
20231227,092800,111261729,648,648,648,648,2
20231227,092700,111260433,648,649,649,648,1000
20231227,092600,110612432,648,648,648,648,1000
20231227,092500,109964432,653,653,653,653,154
20231227,092400,109863870,648,648,648,648,0
20231227,092300,109863870,648,647,648,647,2452
20231227,092200,108275729,647,647,647,647,258
20231227,092100,108108803,647,648,648,647,1196
20231227,092000,107334101,650,654,654,650,1917
20231227,091900,106088007,650,649,650,649,601
20231227,091800,105697457,649,649,654,649,12
20231227,091700,105689619,649,652,652,649,7914
20231227,091600,100541774,651,654,655,651,4736
20231227,091500,97445605,654,654,656,654,2199
20231227,091400,96003441,654,657,657,654,4542
20231227,091300,93025811,658,659,659,658,1300
20231227,091200,92169611,660,656,660,656,11136
20231227,091100,84828256,656,657,657,656,2317
20231227,091000,83306157,655,657,657,655,4048
20231227,090900,80650331,655,656,657,655,6045
20231227,090800,76687140,657,660,660,657,5354
20231227,090700,73163010,660,660,660,658,4854
20231227,090600,69965765,660,662,662,660,1782
20231227,090500,68788665,665,662,666,662,3994
20231227,090400,66135483,663,669,669,662,11835
20231227,090300,58282000,669,662,670,662,24789
20231227,090200,41769222,662,665,680,662,25232
20231227,090100,24832674,666,651,666,651,22303
20231227,090000,10179279,651,650,655,650,15641