stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,185100,198465045,635,635,635,635,3737
20231228,185000,198465045,635,635,635,635,0
20231228,184900,198465045,635,635,635,635,0
20231228,184800,198465045,635,635,635,635,0
20231228,184700,198465045,635,635,635,635,0
20231228,184600,198465045,635,635,635,635,0
20231228,184500,198465045,635,635,635,635,0
20231228,184400,198465045,635,635,635,635,0
20231228,184300,198465045,635,635,635,635,0
20231228,184200,198465045,635,635,635,635,0
20231228,184100,198465045,635,635,635,635,0
20231228,184000,198465045,635,635,635,635,0
20231228,183900,198465045,635,635,635,635,0
20231228,183800,198465045,635,635,635,635,0
20231228,183700,198465045,635,635,635,635,0
20231228,183600,198465045,635,635,635,635,0
20231228,183500,198465045,635,635,635,635,0
20231228,183400,198465045,635,635,635,635,0
20231228,183300,198465045,635,635,635,635,0
20231228,183200,198465045,635,635,635,635,0
20231228,183100,198465045,635,635,635,635,0
20231228,183000,198465045,635,635,635,635,0
20231228,182900,198465045,635,635,635,635,0
20231228,182800,198465045,635,635,635,635,0
20231228,182700,198465045,635,635,635,635,0
20231228,182600,198465045,635,635,635,635,0
20231228,182500,198465045,635,635,635,635,0
20231228,182400,198465045,635,635,635,635,0
20231228,182300,198465045,635,635,635,635,0
20231228,182200,198465045,635,635,635,635,0
20231228,182100,198465045,635,635,635,635,3737
20231228,182000,198465045,635,635,635,635,0
20231228,181900,198465045,635,635,635,635,0
20231228,181800,198465045,635,635,635,635,0
20231228,181700,198465045,635,635,635,635,0
20231228,181600,198465045,635,635,635,635,0
20231228,181500,198465045,635,635,635,635,0
20231228,181400,198465045,635,635,635,635,0
20231228,181300,198465045,635,635,635,635,0
20231228,181200,198465045,635,635,635,635,0
20231228,181100,198465045,635,635,635,635,0
20231228,181000,198465045,635,635,635,635,0
20231228,180900,198465045,635,635,635,635,0
20231228,180800,198465045,635,635,635,635,0
20231228,180700,198465045,635,635,635,635,0
20231228,180600,198465045,635,635,635,635,0
20231228,180500,198465045,635,635,635,635,0
20231228,180400,198465045,635,635,635,635,0
20231228,180300,198465045,635,635,635,635,0
20231228,180200,198465045,635,635,635,635,0
20231228,180100,198465045,635,635,635,635,0
20231228,180000,198465045,635,635,635,635,0
20231228,175900,198465045,635,635,635,635,0
20231228,175800,198465045,635,635,635,635,0
20231228,175700,198465045,635,635,635,635,0
20231228,175600,198465045,635,635,635,635,0
20231228,175500,198465045,635,635,635,635,0
20231228,175400,198465045,635,635,635,635,0
20231228,175300,198465045,635,635,635,635,0
20231228,175200,198465045,635,635,635,635,0
20231228,175100,198465045,635,635,635,635,3737
20231228,175000,198465045,635,635,635,635,0
20231228,174900,198465045,635,635,635,635,0
20231228,174800,198465045,635,635,635,635,0
20231228,174700,198465045,635,635,635,635,0
20231228,174600,198465045,635,635,635,635,0
20231228,174500,198465045,635,635,635,635,0
20231228,174400,198465045,635,635,635,635,0
20231228,174300,198465045,635,635,635,635,0
20231228,174200,198465045,635,635,635,635,0
20231228,174100,198465045,635,635,635,635,0
20231228,174000,198465045,635,635,635,635,0
20231228,173900,198465045,635,635,635,635,0
20231228,173800,198465045,635,635,635,635,0
20231228,173700,198465045,635,635,635,635,0
20231228,173600,198465045,635,635,635,635,0
20231228,173500,198465045,635,635,635,635,0
20231228,173400,198465045,635,635,635,635,0
20231228,173300,198465045,635,635,635,635,0
20231228,173200,198465045,635,635,635,635,0
20231228,173100,198465045,635,635,635,635,0
20231228,173000,198465045,635,635,635,635,0
20231228,172900,198465045,635,635,635,635,0
20231228,172800,198465045,635,635,635,635,0
20231228,172700,198465045,635,635,635,635,0
20231228,172600,198465045,635,635,635,635,0
20231228,172500,198465045,635,635,635,635,0
20231228,172400,198465045,635,635,635,635,0
20231228,172300,198465045,635,635,635,635,0
20231228,172200,198465045,635,635,635,635,0
20231228,172100,198465045,635,635,635,635,3737
20231228,172000,198465045,635,635,635,635,0
20231228,171900,198465045,635,635,635,635,0
20231228,171800,198465045,635,635,635,635,0
20231228,171700,198465045,635,635,635,635,0
20231228,171600,198465045,635,635,635,635,0
20231228,171500,198465045,635,635,635,635,0
20231228,171400,198465045,635,635,635,635,0
20231228,171300,198465045,635,635,635,635,0
20231228,171200,198465045,635,635,635,635,0
20231228,171100,198465045,635,635,635,635,0
20231228,171000,198465045,635,635,635,635,0
20231228,170900,198465045,635,635,635,635,0
20231228,170800,198465045,635,635,635,635,0
20231228,170700,198465045,635,635,635,635,0
20231228,170600,198465045,635,635,635,635,0
20231228,170500,198465045,635,635,635,635,0
20231228,170400,198465045,635,635,635,635,0
20231228,170300,198465045,635,635,635,635,0
20231228,170200,198465045,635,635,635,635,0
20231228,170100,198465045,635,635,635,635,0
20231228,170000,198465045,635,635,635,635,0
20231228,165900,198465045,635,635,635,635,0
20231228,165800,198465045,635,635,635,635,0
20231228,165700,198465045,635,635,635,635,0
20231228,165600,198465045,635,635,635,635,0
20231228,165500,198465045,635,635,635,635,0
20231228,165400,198465045,635,635,635,635,0
20231228,165300,198465045,635,635,635,635,0
20231228,165200,198465045,635,635,635,635,0
20231228,165100,198465045,635,635,635,635,3737
20231228,165000,198465045,635,635,635,635,0
20231228,164900,198465045,635,635,635,635,0
20231228,164800,198465045,635,635,635,635,0
20231228,164700,198465045,635,635,635,635,0
20231228,164600,198465045,635,635,635,635,0
20231228,164500,198465045,635,635,635,635,0
20231228,164400,198465045,635,635,635,635,0
20231228,164300,198465045,635,635,635,635,0
20231228,164200,198465045,635,635,635,635,0
20231228,164100,198465045,635,635,635,635,0
20231228,164000,198465045,635,635,635,635,0
20231228,163900,198465045,635,635,635,635,0
20231228,163800,198465045,635,635,635,635,0
20231228,163700,198465045,635,635,635,635,0
20231228,163600,198465045,635,635,635,635,0
20231228,163500,198465045,635,635,635,635,0
20231228,163400,198465045,635,635,635,635,0
20231228,163300,198465045,635,635,635,635,0
20231228,163200,198465045,635,635,635,635,0
20231228,163100,198465045,635,635,635,635,0
20231228,163000,198465045,635,635,635,635,0
20231228,162900,198465045,635,635,635,635,0
20231228,162800,198465045,635,635,635,635,0
20231228,162700,198465045,635,635,635,635,0
20231228,162600,198465045,635,635,635,635,0
20231228,162500,198465045,635,635,635,635,0
20231228,162400,198465045,635,635,635,635,0
20231228,162300,198465045,635,635,635,635,0
20231228,162200,198465045,635,635,635,635,0
20231228,162100,198465045,635,635,635,635,3737
20231228,162000,198465045,635,635,635,635,0
20231228,161900,198465045,635,635,635,635,0
20231228,161800,198465045,635,635,635,635,0
20231228,161700,198465045,635,635,635,635,0
20231228,161600,198465045,635,635,635,635,0
20231228,161500,198465045,635,635,635,635,0
20231228,161400,198465045,635,635,635,635,0
20231228,161300,198465045,635,635,635,635,0
20231228,161200,198465045,635,635,635,635,0
20231228,161100,198465045,635,635,635,635,0
20231228,161000,198465045,635,635,635,635,0
20231228,160900,198465045,635,635,635,635,0
20231228,160800,198465045,635,635,635,635,0
20231228,160700,198465045,635,635,635,635,0
20231228,160600,198465045,635,635,635,635,0
20231228,160500,198465045,635,635,635,635,0
20231228,160400,198465045,635,635,635,635,0
20231228,160300,198465045,635,635,635,635,0
20231228,160200,198465045,635,635,635,635,0
20231228,160100,198465045,635,635,635,635,0
20231228,160000,198465045,635,635,635,635,0
20231228,155900,198465045,635,635,635,635,0
20231228,155800,198465045,635,635,635,635,0
20231228,155700,198465045,635,635,635,635,0
20231228,155600,198465045,635,635,635,635,0
20231228,155500,198465045,635,635,635,635,0
20231228,155400,198465045,635,635,635,635,0
20231228,155300,198465045,635,635,635,635,0
20231228,155200,198465045,635,635,635,635,0
20231228,155100,198465045,635,635,635,635,3737
20231228,155000,198465045,635,635,635,635,0
20231228,154900,198465045,635,635,635,635,0
20231228,154800,198465045,635,635,635,635,0
20231228,154700,198465045,635,635,635,635,0
20231228,154600,198465045,635,635,635,635,0
20231228,154500,198465045,635,635,635,635,0
20231228,154400,198465045,635,635,635,635,0
20231228,154300,198465045,635,635,635,635,0
20231228,154200,198465045,635,635,635,635,0
20231228,154100,198465045,635,635,635,635,0
20231228,154000,198465045,635,635,635,635,0
20231228,153900,198465045,635,635,635,635,0
20231228,153800,198465045,635,635,635,635,0
20231228,153700,198465045,635,635,635,635,0
20231228,153600,198465045,635,635,635,635,0
20231228,153500,198465045,635,635,635,635,0
20231228,153400,198465045,635,635,635,635,0
20231228,153300,198465045,635,635,635,635,0
20231228,153200,198465045,635,635,635,635,0
20231228,153100,198465045,635,635,635,635,0
20231228,153000,198465045,635,635,635,635,3737
20231228,152900,196092050,635,635,635,635,0
20231228,152800,196092050,635,635,635,635,0
20231228,152700,196092050,635,635,635,635,0
20231228,152600,196092050,635,635,635,635,0
20231228,152500,196092050,635,635,635,635,0
20231228,152400,196092050,635,635,635,635,0
20231228,152300,196092050,635,635,635,635,0
20231228,152200,196092050,635,635,635,635,0
20231228,152100,196092050,635,635,635,635,0
20231228,152000,196092050,635,635,635,635,0
20231228,151900,196092050,635,635,635,635,1275
20231228,151800,195282425,635,634,635,634,251
20231228,151700,195123290,635,635,635,635,0
20231228,151600,195123290,635,635,635,635,0
20231228,151500,195123290,635,635,635,635,0
20231228,151400,195123290,635,635,635,635,0
20231228,151300,195123290,635,635,635,635,2
20231228,151200,195122020,633,633,635,633,85
20231228,151100,195068209,633,633,633,633,5
20231228,151000,195065044,630,630,630,630,5000
20231228,150900,191915044,632,632,632,632,103
20231228,150800,191849948,633,633,633,633,1
20231228,150700,191849315,633,633,633,633,0
20231228,150600,191849315,633,633,633,633,26
20231228,150500,191832857,633,632,633,629,1197
20231228,150400,191076943,632,631,632,631,2
20231228,150300,191075680,631,631,631,631,1
20231228,150200,191075049,633,629,633,629,2064
20231228,150100,189775941,629,629,629,629,0
20231228,150000,189775941,629,626,629,625,10151
20231228,145900,183429073,630,630,630,630,1
20231228,145800,183428443,628,627,628,627,3391
20231228,145700,181300817,625,625,625,625,2
20231228,145600,181299567,627,627,627,627,0
20231228,145500,181299567,627,627,627,627,0
20231228,145400,181299567,627,627,627,627,2
20231228,145300,181298313,627,627,627,627,0
20231228,145200,181298313,627,627,627,627,0
20231228,145100,181298313,627,624,627,624,10
20231228,145000,181292063,624,624,624,624,1
20231228,144900,181291439,624,624,624,624,3
20231228,144800,181289567,628,628,628,628,0
20231228,144700,181289567,628,628,628,628,0
20231228,144600,181289567,628,628,628,628,1
20231228,144500,181288939,624,624,624,624,0
20231228,144400,181288939,624,625,628,624,5479
20231228,144300,177869860,625,625,625,625,3
20231228,144200,177867985,625,625,625,625,0
20231228,144100,177867985,625,625,625,625,0
20231228,144000,177867985,625,625,625,625,0
20231228,143900,177867985,625,625,625,625,1
20231228,143800,177867360,629,629,629,629,0
20231228,143700,177867360,629,629,629,629,0
20231228,143600,177867360,629,626,629,626,3911
20231228,143500,175413145,626,624,626,624,6851
20231228,143400,171130840,624,624,624,624,733
20231228,143300,170673448,623,623,623,623,0
20231228,143200,170673448,623,623,623,623,1387
20231228,143100,169809347,622,622,622,622,664
20231228,143000,169396339,618,618,618,618,0
20231228,142900,169396339,618,618,618,618,0
20231228,142800,169396339,618,618,618,618,1
20231228,142700,169395721,622,622,622,618,5
20231228,142600,169392615,622,622,622,622,0
20231228,142500,169392615,622,620,622,618,5020
20231228,142400,166282987,619,619,619,619,1
20231228,142300,166282368,624,624,624,624,0
20231228,142200,166282368,624,624,624,624,0
20231228,142100,166282368,624,624,624,624,46
20231228,142000,166253664,624,624,624,624,63
20231228,141900,166214352,624,624,624,624,3
20231228,141800,166212480,624,624,624,624,0
20231228,141700,166212480,624,624,624,624,0
20231228,141600,166212480,624,624,624,624,0
20231228,141500,166212480,624,624,624,624,0
20231228,141400,166212480,624,620,624,620,9011
20231228,141300,160625656,620,620,620,620,0
20231228,141200,160625656,620,621,621,620,28
20231228,141100,160608286,624,624,624,624,0
20231228,141000,160608286,624,624,624,624,0
20231228,140900,160608286,624,624,624,624,0
20231228,140800,160608286,624,624,624,624,0
20231228,140700,160608286,624,624,624,624,0
20231228,140600,160608286,624,624,624,624,0
20231228,140500,160608286,624,624,624,624,1
20231228,140400,160607662,624,624,624,624,34
20231228,140300,160586446,624,624,624,624,1
20231228,140200,160585822,624,624,624,624,1
20231228,140100,160585198,624,624,624,624,1
20231228,140000,160584574,622,622,622,622,0
20231228,135900,160584574,622,622,622,622,0
20231228,135800,160584574,622,622,622,622,0
20231228,135700,160584574,622,622,622,622,0
20231228,135600,160584574,622,622,622,622,0
20231228,135500,160584574,622,622,622,622,0
20231228,135400,160584574,622,622,622,622,0
20231228,135300,160584574,622,622,622,622,21
20231228,135200,160571512,624,624,624,624,1
20231228,135100,160570888,622,622,622,622,0
20231228,135000,160570888,622,622,622,622,4
20231228,134900,160568400,624,624,624,624,0
20231228,134800,160568400,624,624,624,624,0
20231228,134700,160568400,624,624,624,624,0
20231228,134600,160568400,624,624,624,624,0
20231228,134500,160568400,624,624,624,624,0
20231228,134400,160568400,624,624,624,624,0
20231228,134300,160568400,624,624,624,624,0
20231228,134200,160568400,624,624,624,624,0
20231228,134100,160568400,624,624,624,624,0
20231228,134000,160568400,624,624,624,624,1
20231228,133900,160567776,624,624,624,624,2
20231228,133800,160566528,617,617,617,617,0
20231228,133700,160566528,617,618,618,617,500
20231228,133600,160257927,615,622,622,615,8098
20231228,133500,155261965,621,622,622,621,8
20231228,133400,155256993,622,623,623,621,5
20231228,133300,155253883,625,625,625,625,0
20231228,133200,155253883,625,625,625,625,0
20231228,133100,155253883,625,625,625,625,0
20231228,133000,155253883,625,625,625,625,0
20231228,132900,155253883,625,624,625,624,2
20231228,132800,155252634,625,625,625,625,0
20231228,132700,155252634,625,623,625,621,2101
20231228,132600,153947906,622,623,625,622,1630
20231228,132500,152931693,621,621,621,621,0
20231228,132400,152931693,621,622,622,621,10900
20231228,132300,146162082,623,622,623,622,5
20231228,132200,146158968,621,621,621,621,0
20231228,132100,146158968,621,621,621,621,250
20231228,132000,146003718,624,624,624,624,0
20231228,131900,146003718,624,624,624,624,0
20231228,131800,146003718,624,624,624,624,0
20231228,131700,146003718,624,624,624,624,17
20231228,131600,145993110,623,623,623,623,1
20231228,131500,145992487,622,622,622,622,4
20231228,131400,145989999,621,621,621,621,0
20231228,131300,145989999,621,621,621,621,0
20231228,131200,145989999,621,621,621,621,1612
20231228,131100,144988947,625,625,625,625,0
20231228,131000,144988947,625,625,625,625,0
20231228,130900,144988947,625,620,625,620,3
20231228,130800,144987078,620,620,620,620,0
20231228,130700,144987078,620,620,620,620,0
20231228,130600,144987078,620,620,620,620,4703
20231228,130500,142071218,620,620,620,620,0
20231228,130400,142071218,620,620,620,620,142
20231228,130300,141983178,625,625,625,625,0
20231228,130200,141983178,625,625,625,625,1
20231228,130100,141982553,625,625,625,625,0
20231228,130000,141982553,625,623,625,623,8858
20231228,125900,136464017,622,622,622,622,16362
20231228,125800,126286853,622,622,622,622,0
20231228,125700,126286853,622,622,622,622,0
20231228,125600,126286853,622,622,622,622,0
20231228,125500,126286853,622,622,622,622,0
20231228,125400,126286853,622,622,622,622,0
20231228,125300,126286853,622,622,622,622,1
20231228,125200,126286231,620,622,622,620,12
20231228,125100,126278771,622,622,622,622,0
20231228,125000,126278771,622,622,622,622,0
20231228,124900,126278771,622,622,622,622,0
20231228,124800,126278771,622,622,622,622,0
20231228,124700,126278771,622,622,622,622,0
20231228,124600,126278771,622,622,622,622,1
20231228,124500,126278149,620,620,620,620,0
20231228,124400,126278149,620,620,620,620,1
20231228,124300,126277529,622,622,622,622,0
20231228,124200,126277529,622,622,622,622,0
20231228,124100,126277529,622,622,622,622,0
20231228,124000,126277529,622,622,622,622,1
20231228,123900,126276907,621,621,621,621,1
20231228,123800,126276286,622,622,622,622,0
20231228,123700,126276286,622,622,622,622,0
20231228,123600,126276286,622,622,622,622,0
20231228,123500,126276286,622,622,622,622,0
20231228,123400,126276286,622,622,622,622,0
20231228,123300,126276286,622,622,622,622,0
20231228,123200,126276286,622,622,622,622,0
20231228,123100,126276286,622,622,622,622,0
20231228,123000,126276286,622,622,622,622,1
20231228,122900,126275664,620,622,622,620,2381
20231228,122800,124794686,622,622,622,622,0
20231228,122700,124794686,622,622,622,622,0
20231228,122600,124794686,622,622,622,622,230
20231228,122500,124651626,620,620,620,620,0
20231228,122400,124651626,620,620,620,620,0
20231228,122300,124651626,620,620,620,620,250
20231228,122200,124496626,620,620,620,620,1
20231228,122100,124496006,620,620,620,620,0
20231228,122000,124496006,620,620,620,620,0
20231228,121900,124496006,620,620,620,620,0
20231228,121800,124496006,620,620,620,620,285
20231228,121700,124319306,620,620,620,620,101
20231228,121600,124256686,620,620,620,620,114
20231228,121500,124186006,620,620,620,620,6002
20231228,121400,120464766,622,622,622,622,0
20231228,121300,120464766,622,621,622,621,25
20231228,121200,120449240,622,621,622,621,1601
20231228,121100,119455018,621,621,621,621,900
20231228,121000,118896118,620,620,620,620,0
20231228,120900,118896118,620,620,620,620,0
20231228,120800,118896118,620,620,620,620,8
20231228,120700,118891158,621,621,621,621,0
20231228,120600,118891158,621,621,621,621,0
20231228,120500,118891158,621,621,621,621,4516
20231228,120400,116086722,620,618,620,618,19810
20231228,120300,103828842,618,617,618,617,2210
20231228,120200,102463071,617,617,617,617,3980
20231228,120100,100007411,616,616,616,616,0
20231228,120000,100007411,616,616,616,616,1241
20231228,115900,99242955,616,616,616,616,170
20231228,115800,99138235,617,616,617,616,90
20231228,115700,99082794,616,615,616,615,1210
20231228,115600,98337445,615,615,615,615,62
20231228,115500,98299315,615,615,615,615,100
20231228,115400,98237815,615,615,615,615,0
20231228,115300,98237815,615,615,615,613,3
20231228,115200,98235972,613,613,613,613,1
20231228,115100,98235359,615,615,615,615,90
20231228,115000,98180009,616,616,616,616,1
20231228,114900,98179393,615,615,615,615,11
20231228,114800,98172628,615,615,615,615,10
20231228,114700,98166478,615,615,615,615,0
20231228,114600,98166478,615,617,617,610,14309
20231228,114500,89405162,618,618,618,618,0
20231228,114400,89405162,618,618,618,618,10
20231228,114300,89398982,618,618,618,618,20
20231228,114200,89386622,618,618,618,618,1
20231228,114100,89386004,618,618,618,618,1
20231228,114000,89385386,618,618,618,618,5
20231228,113900,89382296,618,618,618,618,1554
20231228,113800,88421924,618,618,618,618,1
20231228,113700,88421306,616,616,616,616,0
20231228,113600,88421306,616,616,616,616,0
20231228,113500,88421306,616,616,616,616,0
20231228,113400,88421306,616,616,616,616,1123
20231228,113300,87729538,616,616,616,616,1
20231228,113200,87728922,615,615,615,615,303
20231228,113100,87542577,615,615,615,615,1823
20231228,113000,86421432,615,615,615,615,1
20231228,112900,86420817,615,615,615,615,43
20231228,112800,86394372,614,614,614,614,25
20231228,112700,86379022,615,615,615,615,0
20231228,112600,86379022,615,616,616,615,968
20231228,112500,85782785,617,617,617,617,429
20231228,112400,85518092,617,617,617,617,32
20231228,112300,85498348,617,617,618,617,3
20231228,112200,85496496,618,617,620,614,2798
20231228,112100,83775694,620,620,620,620,10
20231228,112000,83769494,620,620,620,620,1
20231228,111900,83768874,620,620,620,620,0
20231228,111800,83768874,620,620,620,620,32
20231228,111700,83749034,620,620,620,620,0
20231228,111600,83749034,620,620,620,620,0
20231228,111500,83749034,620,620,620,620,0
20231228,111400,83749034,620,620,620,620,1
20231228,111300,83748414,619,619,619,619,0
20231228,111200,83748414,619,619,619,619,226
20231228,111100,83608520,619,619,619,619,0
20231228,111000,83608520,619,619,619,619,1
20231228,110900,83607901,615,615,615,615,0
20231228,110800,83607901,615,615,615,615,0
20231228,110700,83607901,615,615,615,615,7000
20231228,110600,79302901,615,618,618,615,20005
20231228,110500,66977681,622,622,622,622,0
20231228,110400,66977681,622,622,622,622,0
20231228,110300,66977681,622,622,622,622,10
20231228,110200,66971461,622,622,622,622,73
20231228,110100,66926055,623,623,623,623,0
20231228,110000,66926055,623,622,623,622,2000
20231228,105900,65680329,624,624,624,624,0
20231228,105800,65680329,624,624,624,624,0
20231228,105700,65680329,624,624,624,624,0
20231228,105600,65680329,624,624,624,624,0
20231228,105500,65680329,624,624,624,624,0
20231228,105400,65680329,624,624,624,624,0
20231228,105300,65680329,624,624,624,624,0
20231228,105200,65680329,624,624,624,624,1
20231228,105100,65679705,617,620,620,617,17153
20231228,105000,55066994,620,620,620,620,0
20231228,104900,55066994,620,620,620,620,29
20231228,104800,55049014,620,620,620,620,1
20231228,104700,55048394,620,622,622,620,2029
20231228,104600,53788467,625,625,625,625,0
20231228,104500,53788467,625,625,625,625,0
20231228,104400,53788467,625,625,625,625,0
20231228,104300,53788467,625,625,625,625,0
20231228,104200,53788467,625,625,625,625,0
20231228,104100,53788467,625,625,625,625,0
20231228,104000,53788467,625,625,625,625,0
20231228,103900,53788467,625,625,625,625,0
20231228,103800,53788467,625,625,625,625,2
20231228,103700,53787217,625,625,625,625,48
20231228,103600,53757217,621,621,621,621,0
20231228,103500,53757217,621,621,621,621,0
20231228,103400,53757217,621,621,621,621,0
20231228,103300,53757217,621,621,621,621,0
20231228,103200,53757217,621,621,621,621,0
20231228,103100,53757217,621,621,621,621,0
20231228,103000,53757217,621,622,622,621,399
20231228,102900,53509429,622,622,622,622,0
20231228,102800,53509429,622,622,622,622,1
20231228,102700,53508807,622,622,622,622,0
20231228,102600,53508807,622,622,622,622,0
20231228,102500,53508807,622,622,622,622,1
20231228,102400,53508185,625,625,625,625,0
20231228,102300,53508185,625,625,625,625,0
20231228,102200,53508185,625,625,625,625,16
20231228,102100,53498185,621,621,621,621,6
20231228,102000,53494459,621,621,621,621,50
20231228,101900,53463409,626,626,626,626,1
20231228,101800,53462783,623,623,623,623,1
20231228,101700,53462160,623,623,623,623,637
20231228,101600,53065309,623,625,625,623,1664
20231228,101500,52027275,626,626,626,626,0
20231228,101400,52027275,626,626,626,626,0
20231228,101300,52027275,626,626,626,626,13
20231228,101200,52019137,626,626,626,626,100
20231228,101100,51956537,625,625,625,625,0
20231228,101000,51956537,625,625,625,625,0
20231228,100900,51956537,625,625,625,625,2000
20231228,100800,50706537,625,625,625,625,0
20231228,100700,50706537,625,625,625,625,2
20231228,100600,50705287,625,625,625,625,2319
20231228,100500,49255912,625,625,625,625,11
20231228,100400,49249037,625,625,625,625,2
20231228,100300,49247787,625,625,625,625,0
20231228,100200,49247787,625,625,625,625,0
20231228,100100,49247787,625,625,625,625,1
20231228,100000,49247162,623,623,623,623,0
20231228,095900,49247162,623,623,623,623,1017
20231228,095800,48613571,623,623,623,623,0
20231228,095700,48613571,623,623,623,623,0
20231228,095600,48613571,623,623,623,623,0
20231228,095500,48613571,623,623,623,623,30
20231228,095400,48594881,619,619,619,619,0
20231228,095300,48594881,619,621,621,619,3909
20231228,095200,46175147,619,619,619,619,0
20231228,095100,46175147,619,619,619,619,0
20231228,095000,46175147,619,619,619,619,0
20231228,094900,46175147,619,619,619,619,0
20231228,094800,46175147,619,620,620,619,11
20231228,094700,46168328,619,619,619,619,0
20231228,094600,46168328,619,619,619,619,0
20231228,094500,46168328,619,619,619,619,1313
20231228,094400,45355581,618,618,618,618,0
20231228,094300,45355581,618,622,622,618,1895
20231228,094200,44183853,622,622,622,622,0
20231228,094100,44183853,622,622,622,622,0
20231228,094000,44183853,622,622,622,622,0
20231228,093900,44183853,622,622,622,622,0
20231228,093800,44183853,622,622,622,622,28
20231228,093700,44166437,622,623,623,622,3214
20231228,093600,42164397,624,624,624,624,0
20231228,093500,42164397,624,624,624,624,409
20231228,093400,41909181,623,624,624,623,91
20231228,093300,41852485,624,622,624,622,812
20231228,093200,41347315,622,622,622,622,27
20231228,093100,41330521,622,621,622,618,1857
20231228,093000,40179950,622,622,622,621,129
20231228,092900,40099732,623,624,624,623,1044
20231228,092800,39448820,624,625,625,624,39
20231228,092700,39424480,626,626,626,626,0
20231228,092600,39424480,626,626,626,626,0
20231228,092500,39424480,626,626,626,626,0
20231228,092400,39424480,626,626,626,626,1
20231228,092300,39423854,627,627,627,627,400
20231228,092200,39173054,627,627,627,627,2
20231228,092100,39171800,627,627,627,627,641
20231228,092000,38769893,627,627,627,627,0
20231228,091900,38769893,627,627,627,627,1001
20231228,091800,38142266,627,627,627,627,50
20231228,091700,38110916,627,627,627,627,3
20231228,091600,38109035,627,623,627,623,5485
20231228,091500,34691860,623,623,623,623,1519
20231228,091400,33745523,623,623,623,623,1
20231228,091300,33744900,626,626,626,626,741
20231228,091200,33281034,626,622,626,622,2433
20231228,091100,31759419,619,619,619,619,381
20231228,091000,31523580,619,619,619,619,13830
20231228,090900,22962810,619,619,619,619,0
20231228,090800,22962810,619,620,620,619,12
20231228,090700,22955377,626,622,626,617,11030
20231228,090600,16133956,622,621,622,619,11135
20231228,090500,9232489,621,626,626,621,3548
20231228,090400,7023414,620,622,622,620,3244
20231228,090300,5007064,621,623,623,621,3024
20231228,090200,3126403,628,628,628,628,6
20231228,090100,3122635,629,623,629,623,1415
20231228,090000,2233108,623,622,623,622,3589