stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,185200,2374714054,823,823,823,823,37649
20231228,185100,2374714054,823,823,823,823,0
20231228,185000,2374714054,823,823,823,823,0
20231228,184900,2374714054,823,823,823,823,0
20231228,184800,2374714054,823,823,823,823,0
20231228,184700,2374714054,823,823,823,823,0
20231228,184600,2374714054,823,823,823,823,0
20231228,184500,2374714054,823,823,823,823,0
20231228,184400,2374714054,823,823,823,823,0
20231228,184300,2374714054,823,823,823,823,0
20231228,184200,2374714054,823,823,823,823,0
20231228,184100,2374714054,823,823,823,823,0
20231228,184000,2374714054,823,823,823,823,0
20231228,183900,2374714054,823,823,823,823,0
20231228,183800,2374714054,823,823,823,823,0
20231228,183700,2374714054,823,823,823,823,0
20231228,183600,2374714054,823,823,823,823,0
20231228,183500,2374714054,823,823,823,823,0
20231228,183400,2374714054,823,823,823,823,0
20231228,183300,2374714054,823,823,823,823,0
20231228,183200,2374714054,823,823,823,823,0
20231228,183100,2374714054,823,823,823,823,0
20231228,183000,2374714054,823,823,823,823,0
20231228,182900,2374714054,823,823,823,823,0
20231228,182800,2374714054,823,823,823,823,0
20231228,182700,2374714054,823,823,823,823,0
20231228,182600,2374714054,823,823,823,823,0
20231228,182500,2374714054,823,823,823,823,0
20231228,182400,2374714054,823,823,823,823,0
20231228,182300,2374714054,823,823,823,823,0
20231228,182200,2374714054,823,823,823,823,37649
20231228,182100,2374714054,823,823,823,823,0
20231228,182000,2374714054,823,823,823,823,0
20231228,181900,2374714054,823,823,823,823,0
20231228,181800,2374714054,823,823,823,823,0
20231228,181700,2374714054,823,823,823,823,0
20231228,181600,2374714054,823,823,823,823,0
20231228,181500,2374714054,823,823,823,823,0
20231228,181400,2374714054,823,823,823,823,0
20231228,181300,2374714054,823,823,823,823,0
20231228,181200,2374714054,823,823,823,823,0
20231228,181100,2374714054,823,823,823,823,0
20231228,181000,2374714054,823,823,823,823,0
20231228,180900,2374714054,823,823,823,823,0
20231228,180800,2374714054,823,823,823,823,0
20231228,180700,2374714054,823,823,823,823,0
20231228,180600,2374714054,823,823,823,823,0
20231228,180500,2374714054,823,823,823,823,0
20231228,180400,2374714054,823,823,823,823,0
20231228,180300,2374714054,823,823,823,823,0
20231228,180200,2374714054,823,823,823,823,0
20231228,180100,2374714054,823,823,823,823,0
20231228,180000,2374714054,823,823,823,823,0
20231228,175900,2374714054,823,823,823,823,0
20231228,175800,2374714054,823,823,823,823,0
20231228,175700,2374714054,823,823,823,823,0
20231228,175600,2374714054,823,823,823,823,0
20231228,175500,2374714054,823,823,823,823,0
20231228,175400,2374714054,823,823,823,823,0
20231228,175300,2374714054,823,823,823,823,0
20231228,175200,2374714054,823,823,823,823,37649
20231228,175100,2374714054,823,823,823,823,0
20231228,175000,2374714054,823,823,823,823,0
20231228,174900,2374714054,823,823,823,823,0
20231228,174800,2374714054,823,823,823,823,0
20231228,174700,2374714054,823,823,823,823,0
20231228,174600,2374714054,823,823,823,823,0
20231228,174500,2374714054,823,823,823,823,0
20231228,174400,2374714054,823,823,823,823,0
20231228,174300,2374714054,823,823,823,823,0
20231228,174200,2374714054,823,823,823,823,0
20231228,174100,2374714054,823,823,823,823,0
20231228,174000,2374714054,823,823,823,823,0
20231228,173900,2374714054,823,823,823,823,0
20231228,173800,2374714054,823,823,823,823,0
20231228,173700,2374714054,823,823,823,823,0
20231228,173600,2374714054,823,823,823,823,0
20231228,173500,2374714054,823,823,823,823,0
20231228,173400,2374714054,823,823,823,823,0
20231228,173300,2374714054,823,823,823,823,0
20231228,173200,2374714054,823,823,823,823,0
20231228,173100,2374714054,823,823,823,823,0
20231228,173000,2374714054,823,823,823,823,0
20231228,172900,2374714054,823,823,823,823,0
20231228,172800,2374714054,823,823,823,823,0
20231228,172700,2374714054,823,823,823,823,0
20231228,172600,2374714054,823,823,823,823,0
20231228,172500,2374714054,823,823,823,823,0
20231228,172400,2374714054,823,823,823,823,0
20231228,172300,2374714054,823,823,823,823,0
20231228,172200,2374714054,823,823,823,823,37649
20231228,172100,2374714054,823,823,823,823,0
20231228,172000,2374714054,823,823,823,823,0
20231228,171900,2374714054,823,823,823,823,0
20231228,171800,2374714054,823,823,823,823,0
20231228,171700,2374714054,823,823,823,823,0
20231228,171600,2374714054,823,823,823,823,0
20231228,171500,2374714054,823,823,823,823,0
20231228,171400,2374714054,823,823,823,823,0
20231228,171300,2374714054,823,823,823,823,0
20231228,171200,2374714054,823,823,823,823,0
20231228,171100,2374714054,823,823,823,823,0
20231228,171000,2374714054,823,823,823,823,0
20231228,170900,2374714054,823,823,823,823,0
20231228,170800,2374714054,823,823,823,823,0
20231228,170700,2374714054,823,823,823,823,0
20231228,170600,2374714054,823,823,823,823,0
20231228,170500,2374714054,823,823,823,823,0
20231228,170400,2374714054,823,823,823,823,0
20231228,170300,2374714054,823,823,823,823,0
20231228,170200,2374714054,823,823,823,823,0
20231228,170100,2374714054,823,823,823,823,0
20231228,170000,2374714054,823,823,823,823,0
20231228,165900,2374714054,823,823,823,823,0
20231228,165800,2374714054,823,823,823,823,0
20231228,165700,2374714054,823,823,823,823,0
20231228,165600,2374714054,823,823,823,823,0
20231228,165500,2374714054,823,823,823,823,0
20231228,165400,2374714054,823,823,823,823,0
20231228,165300,2374714054,823,823,823,823,0
20231228,165200,2374714054,823,823,823,823,37649
20231228,165100,2374714054,823,823,823,823,0
20231228,165000,2374714054,823,823,823,823,0
20231228,164900,2374714054,823,823,823,823,0
20231228,164800,2374714054,823,823,823,823,0
20231228,164700,2374714054,823,823,823,823,0
20231228,164600,2374714054,823,823,823,823,0
20231228,164500,2374714054,823,823,823,823,0
20231228,164400,2374714054,823,823,823,823,0
20231228,164300,2374714054,823,823,823,823,0
20231228,164200,2374714054,823,823,823,823,0
20231228,164100,2374714054,823,823,823,823,0
20231228,164000,2374714054,823,823,823,823,0
20231228,163900,2374714054,823,823,823,823,0
20231228,163800,2374714054,823,823,823,823,0
20231228,163700,2374714054,823,823,823,823,0
20231228,163600,2374714054,823,823,823,823,0
20231228,163500,2374714054,823,823,823,823,0
20231228,163400,2374714054,823,823,823,823,0
20231228,163300,2374714054,823,823,823,823,0
20231228,163200,2374714054,823,823,823,823,0
20231228,163100,2374714054,823,823,823,823,0
20231228,163000,2374714054,823,823,823,823,0
20231228,162900,2374714054,823,823,823,823,0
20231228,162800,2374714054,823,823,823,823,0
20231228,162700,2374714054,823,823,823,823,0
20231228,162600,2374714054,823,823,823,823,0
20231228,162500,2374714054,823,823,823,823,0
20231228,162400,2374714054,823,823,823,823,0
20231228,162300,2374714054,823,823,823,823,0
20231228,162200,2374714054,823,823,823,823,37649
20231228,162100,2374714054,823,823,823,823,0
20231228,162000,2374714054,823,823,823,823,0
20231228,161900,2374714054,823,823,823,823,0
20231228,161800,2374714054,823,823,823,823,0
20231228,161700,2374714054,823,823,823,823,0
20231228,161600,2374714054,823,823,823,823,0
20231228,161500,2374714054,823,823,823,823,0
20231228,161400,2374714054,823,823,823,823,0
20231228,161300,2374714054,823,823,823,823,0
20231228,161200,2374714054,823,823,823,823,0
20231228,161100,2374714054,823,823,823,823,0
20231228,161000,2374714054,823,823,823,823,0
20231228,160900,2374714054,823,823,823,823,0
20231228,160800,2374714054,823,823,823,823,0
20231228,160700,2374714054,823,823,823,823,0
20231228,160600,2374714054,823,823,823,823,0
20231228,160500,2374714054,823,823,823,823,0
20231228,160400,2374714054,823,823,823,823,0
20231228,160300,2374714054,823,823,823,823,0
20231228,160200,2374714054,823,823,823,823,0
20231228,160100,2374714054,823,823,823,823,0
20231228,160000,2374714054,823,823,823,823,0
20231228,155900,2374714054,823,823,823,823,0
20231228,155800,2374714054,823,823,823,823,0
20231228,155700,2374714054,823,823,823,823,0
20231228,155600,2374714054,823,823,823,823,0
20231228,155500,2374714054,823,823,823,823,0
20231228,155400,2374714054,823,823,823,823,0
20231228,155300,2374714054,823,823,823,823,0
20231228,155200,2374714054,823,823,823,823,37649
20231228,155100,2374714054,823,823,823,823,0
20231228,155000,2374714054,823,823,823,823,0
20231228,154900,2374714054,823,823,823,823,0
20231228,154800,2374714054,823,823,823,823,0
20231228,154700,2374714054,823,823,823,823,0
20231228,154600,2374714054,823,823,823,823,0
20231228,154500,2374714054,823,823,823,823,0
20231228,154400,2374714054,823,823,823,823,0
20231228,154300,2374714054,823,823,823,823,0
20231228,154200,2374714054,823,823,823,823,0
20231228,154100,2374714054,823,823,823,823,0
20231228,154000,2374714054,823,823,823,823,0
20231228,153900,2374714054,823,823,823,823,0
20231228,153800,2374714054,823,823,823,823,0
20231228,153700,2374714054,823,823,823,823,0
20231228,153600,2374714054,823,823,823,823,0
20231228,153500,2374714054,823,823,823,823,0
20231228,153400,2374714054,823,823,823,823,0
20231228,153300,2374714054,823,823,823,823,0
20231228,153200,2374714054,823,823,823,823,0
20231228,153100,2374714054,823,823,823,823,0
20231228,153000,2374714054,823,823,823,823,37649
20231228,152900,2343728927,820,820,820,820,0
20231228,152800,2343728927,820,820,820,820,0
20231228,152700,2343728927,820,820,820,820,0
20231228,152600,2343728927,820,820,820,820,0
20231228,152500,2343728927,820,820,820,820,0
20231228,152400,2343728927,820,820,820,820,0
20231228,152300,2343728927,820,820,820,820,0
20231228,152200,2343728927,820,820,820,820,0
20231228,152100,2343728927,820,820,820,820,0
20231228,152000,2343728927,820,820,820,820,0
20231228,151900,2343728927,820,820,820,819,3098
20231228,151800,2341188576,820,820,821,819,3401
20231228,151700,2338399337,820,821,821,819,8037
20231228,151600,2331806814,821,827,827,821,11161
20231228,151500,2322623947,823,824,828,823,4361
20231228,151400,2319030191,823,825,828,823,24495
20231228,151300,2298831616,825,829,829,825,25981
20231228,151200,2277351835,829,830,830,829,4550
20231228,151100,2273579442,830,831,832,830,5692
20231228,151000,2268853464,831,833,836,831,6997
20231228,150900,2263023272,836,833,837,833,12740
20231228,150800,2252380048,833,832,833,832,603
20231228,150700,2251877750,832,834,836,832,9288
20231228,150600,2244141216,833,836,836,832,5926
20231228,150500,2239192849,835,835,836,835,2316
20231228,150400,2237256750,835,834,836,834,4089
20231228,150300,2233842707,833,833,833,832,2131
20231228,150200,2232067924,833,833,833,832,1621
20231228,150100,2230717638,834,834,836,832,17382
20231228,150000,2216249771,836,837,837,833,5993
20231228,145900,2211243442,837,836,837,836,547
20231228,145800,2210785606,837,837,837,837,1344
20231228,145700,2209660678,837,839,839,837,3663
20231228,145600,2206592350,839,837,840,834,4954
20231228,145500,2202445083,837,837,839,837,3120
20231228,145400,2199833405,838,838,838,837,2314
20231228,145300,2197894974,838,838,839,837,3379
20231228,145200,2195063429,838,839,840,838,2426
20231228,145100,2193026794,839,840,840,839,1298
20231228,145000,2191936526,840,840,840,839,2691
20231228,144900,2189676315,840,841,841,840,3588
20231228,144800,2186660364,841,840,841,840,3072
20231228,144700,2184077974,841,839,841,839,629
20231228,144600,2183550178,840,839,840,835,7061
20231228,144500,2177641872,841,841,841,840,2364
20231228,144400,2175656061,841,841,842,837,12621
20231228,144300,2165069566,841,841,841,840,678
20231228,144200,2164499466,842,842,842,842,2765
20231228,144100,2162171336,842,842,843,842,4023
20231228,144000,2158780426,842,842,843,842,4769
20231228,143900,2154763597,842,842,844,842,4995
20231228,143800,2150555190,841,843,843,841,4464
20231228,143700,2146795323,843,843,844,842,2704
20231228,143600,2144516029,843,843,843,843,1754
20231228,143500,2143037407,842,843,843,842,4242
20231228,143400,2139464313,843,843,844,843,2687
20231228,143300,2137197930,843,843,843,843,1936
20231228,143200,2135565882,844,844,845,844,3958
20231228,143100,2132224099,844,844,845,844,3869
20231228,143000,2128957418,844,843,844,843,2482
20231228,142900,2126862623,843,842,843,840,4781
20231228,142800,2122839367,843,840,843,840,1830
20231228,142700,2121299199,839,840,843,839,5496
20231228,142600,2116674757,839,844,844,839,15791
20231228,142500,2103369231,844,844,845,844,3264
20231228,142400,2100613079,844,845,846,844,13009
20231228,142300,2089614636,845,844,846,844,2553
20231228,142200,2087458820,844,847,847,844,16515
20231228,142100,2073497542,847,846,847,846,50092
20231228,142000,2031074704,846,846,846,845,6633
20231228,141900,2025463190,846,845,847,844,29651
20231228,141800,2000386198,844,845,845,842,28752
20231228,141700,1976133952,845,841,845,838,55543
20231228,141600,1929342263,840,837,840,837,50672
20231228,141500,1886814088,837,838,838,837,3472
20231228,141400,1883905748,838,838,838,837,3305
20231228,141300,1881137163,838,837,838,836,14604
20231228,141200,1868905849,837,836,837,836,6201
20231228,141100,1863716339,836,835,837,834,20836
20231228,141000,1846298155,835,835,836,835,3042
20231228,140900,1843756666,835,835,836,835,1810
20231228,140800,1842243888,835,836,836,835,2895
20231228,140700,1839823669,835,836,836,835,7737
20231228,140600,1833355643,836,835,836,835,15338
20231228,140500,1820533099,835,836,836,835,2708
20231228,140400,1818270143,835,835,835,833,1665
20231228,140300,1816880144,835,835,835,832,38
20231228,140200,1816848482,829,834,834,829,10022
20231228,140100,1808521939,833,836,836,833,6714
20231228,140000,1802920821,836,835,836,835,2409
20231228,135900,1800906901,835,836,837,835,7815
20231228,135800,1794373554,836,836,837,836,15733
20231228,135700,1781215283,836,836,837,836,9527
20231228,135600,1773248998,836,834,836,834,10545
20231228,135500,1764436710,834,834,834,833,7550
20231228,135400,1758141210,833,833,834,833,2303
20231228,135300,1756220513,833,833,833,833,1741
20231228,135200,1754770260,833,832,833,831,865
20231228,135100,1754051424,833,829,833,828,3002
20231228,135000,1751562184,827,832,833,827,5170
20231228,134900,1747265365,832,832,832,832,2574
20231228,134800,1745123797,831,831,831,830,6347
20231228,134700,1739854129,832,832,832,831,3545
20231228,134600,1736905927,831,831,831,830,2078
20231228,134500,1735180684,829,832,832,829,4923
20231228,134400,1731092800,831,830,831,829,3084
20231228,134300,1728532255,831,831,831,831,1589
20231228,134200,1727211796,830,831,832,830,3792
20231228,134100,1724060320,830,830,830,830,2116
20231228,134000,1722304040,831,830,831,829,11506
20231228,133900,1712750408,829,830,830,829,3404
20231228,133800,1709925488,829,829,829,828,4713
20231228,133700,1706020410,829,826,829,826,8579
20231228,133600,1698933830,826,832,832,826,22731
20231228,133500,1680114724,832,832,832,830,12646
20231228,133400,1669599255,832,832,832,831,6825
20231228,133300,1663920856,831,830,832,830,11332
20231228,133200,1654512062,831,830,831,830,5690
20231228,133100,1649788601,828,833,833,828,2352
20231228,133000,1647831543,833,834,834,833,1618
20231228,132900,1646482134,833,833,834,833,3277
20231228,132800,1643750777,832,832,834,832,3687
20231228,132700,1640679209,833,833,833,832,2365
20231228,132600,1638709165,833,833,834,833,4917
20231228,132500,1634613289,834,833,834,833,4092
20231228,132400,1631200675,833,835,835,833,25693
20231228,132300,1609772171,835,834,836,834,3304
20231228,132200,1607013332,835,834,835,834,9547
20231228,132100,1599049453,834,835,836,834,4016
20231228,132000,1595698446,834,835,835,834,5220
20231228,131900,1591342917,836,836,837,835,5991
20231228,131800,1586333841,836,836,838,836,6292
20231228,131700,1581071226,836,837,838,836,10624
20231228,131600,1572180341,836,836,837,836,7351
20231228,131500,1566029102,835,837,837,835,1943
20231228,131400,1564403119,836,835,836,835,1640
20231228,131300,1563032080,836,837,837,835,6719
20231228,131200,1557413337,837,837,837,837,5324
20231228,131100,1552957149,837,836,837,836,3947
20231228,131000,1549655728,836,836,837,835,1481
20231228,130900,1548417122,835,834,835,833,20582
20231228,130800,1531241763,834,834,834,834,1927
20231228,130700,1529634645,834,833,834,833,269
20231228,130600,1529410564,833,832,834,832,4751
20231228,130500,1525453479,833,832,834,832,4195
20231228,130400,1521960308,833,831,833,831,4604
20231228,130300,1518127198,831,833,833,830,4367
20231228,130200,1514493243,833,833,834,833,3261
20231228,130100,1511775148,833,833,834,833,1160
20231228,130000,1510808867,833,834,834,833,2100
20231228,125900,1509059517,833,834,834,832,2027
20231228,125800,1507369390,833,833,833,833,3169
20231228,125700,1504729613,833,833,833,833,1688
20231228,125600,1503323509,832,831,832,831,1217
20231228,125500,1502311509,831,831,831,830,996
20231228,125400,1501484818,825,829,829,825,6542
20231228,125300,1496067603,829,828,830,828,3963
20231228,125200,1492782052,828,831,831,825,13531
20231228,125100,1481571877,831,833,833,829,7668
20231228,125000,1475199144,834,833,834,833,3033
20231228,124900,1472670514,833,834,834,832,2801
20231228,124800,1470335703,834,833,834,833,1692
20231228,124700,1468925807,833,832,833,832,3241
20231228,124600,1466226184,832,833,834,831,2432
20231228,124500,1464198920,833,835,836,833,4472
20231228,124400,1460467521,836,836,837,836,3026
20231228,124300,1457937775,837,837,837,836,2775
20231228,124200,1455616197,837,837,837,836,4271
20231228,124100,1452041375,837,835,837,835,7686
20231228,124000,1445616137,835,833,835,833,7661
20231228,123900,1439229207,832,832,832,832,1622
20231228,123800,1437879703,833,832,833,832,1732
20231228,123700,1436437025,833,830,834,830,1010
20231228,123600,1435598661,830,833,834,830,6307
20231228,123500,1430352913,834,834,836,834,8968
20231228,123400,1422865241,835,835,836,834,5268
20231228,123300,1418464331,836,836,837,835,6856
20231228,123200,1412732192,837,837,837,837,6460
20231228,123100,1407325172,837,834,838,834,12855
20231228,123000,1396573460,833,833,835,832,1926
20231228,122900,1394968744,831,831,834,831,4145
20231228,122800,1391518396,831,833,834,831,3514
20231228,122700,1388590807,834,836,836,834,12878
20231228,122600,1377839132,836,834,836,834,13241
20231228,122500,1366785876,835,834,835,834,6861
20231228,122400,1361061802,834,833,834,833,931
20231228,122300,1360286229,834,833,834,832,5983
20231228,122200,1355300444,833,831,833,831,6534
20231228,122100,1349865611,831,829,831,829,5339
20231228,122000,1345432113,829,829,830,827,23548
20231228,121900,1325905484,828,826,828,826,1677
20231228,121800,1324517753,825,824,825,824,90
20231228,121700,1324443583,824,827,827,824,6764
20231228,121600,1318861523,827,826,827,826,1913
20231228,121500,1317279690,826,826,828,826,8727
20231228,121400,1310063024,826,825,826,825,3875
20231228,121300,1306863876,824,827,827,824,13320
20231228,121200,1295884029,825,826,828,824,4138
20231228,121100,1292467596,827,827,829,827,4564
20231228,121000,1288690015,828,824,828,823,2157
20231228,120900,1286907215,821,822,823,820,14169
20231228,120800,1275269164,821,824,824,820,22171
20231228,120700,1257057974,824,822,824,820,25111
20231228,120600,1236405757,822,829,829,822,20484
20231228,120500,1219496436,829,830,830,825,20614
20231228,120400,1202459915,831,833,833,821,60693
20231228,120300,1152288623,833,838,840,833,49283
20231228,120200,1111053906,839,840,842,831,124106
20231228,120100,1007135840,840,835,843,834,110658
20231228,120000,914219258,835,840,842,832,54696
20231228,115900,868441639,840,832,840,831,66095
20231228,115800,813112111,832,828,832,827,59433
20231228,115700,763797876,827,827,827,826,14207
20231228,115600,752049687,827,826,827,826,22899
20231228,115500,733119570,826,824,826,823,26581
20231228,115400,711187531,824,824,824,823,7403
20231228,115300,705087471,823,822,823,821,3162
20231228,115200,702487683,822,822,823,822,9525
20231228,115100,694653985,821,821,821,820,12651
20231228,115000,684269247,818,820,821,818,7360
20231228,114900,678237397,821,821,821,821,4245
20231228,114800,674752252,821,821,822,821,9888
20231228,114700,666628266,821,820,821,820,5632
20231228,114600,662007395,820,820,820,819,4572
20231228,114500,658258855,820,820,820,820,12121
20231228,114400,648319635,820,820,820,819,7625
20231228,114300,642067380,820,819,820,819,5514
20231228,114200,637547251,819,819,820,819,7778
20231228,114100,631169831,820,818,820,818,4242
20231228,114000,627693617,818,819,820,818,6876
20231228,113900,622060126,819,821,821,819,8218
20231228,113800,615321176,821,820,822,820,2832
20231228,113700,612996932,820,819,822,818,6692
20231228,113600,607516234,819,825,825,819,7158
20231228,113500,601638604,825,824,825,822,16404
20231228,113400,588118688,825,821,825,821,19789
20231228,113300,571830819,822,819,822,819,12048
20231228,113200,561941457,820,820,821,819,9118
20231228,113100,554463168,820,818,821,818,33372
20231228,113000,527102371,818,818,819,818,2466
20231228,112900,525085182,817,817,817,817,6667
20231228,112800,519638243,817,819,819,817,7654
20231228,112700,513378832,818,819,819,818,6575
20231228,112600,507993933,819,817,820,817,10065
20231228,112500,499747434,817,817,818,815,12398
20231228,112400,489615974,816,817,818,816,5514
20231228,112300,485111171,817,816,818,816,2384
20231228,112200,483165677,816,815,817,815,11516
20231228,112100,473767304,815,815,816,815,5650
20231228,112000,469162551,812,811,815,811,11346
20231228,111900,459932183,811,815,815,810,3976
20231228,111800,456699019,817,818,819,814,15991
20231228,111700,443653130,819,820,820,818,4152
20231228,111600,440250570,820,814,821,814,6499
20231228,111500,434926521,819,820,820,813,16635
20231228,111400,421355861,820,820,822,818,18092
20231228,111300,406522004,820,814,820,814,27386
20231228,111200,384107258,815,810,815,810,36579
20231228,111100,354388047,810,810,810,810,884
20231228,111000,353672007,809,811,811,809,3789
20231228,110900,350606632,811,809,811,808,7303
20231228,110800,344691127,809,811,811,809,5760
20231228,110700,340019797,811,810,812,810,8345
20231228,110600,333252479,810,811,811,807,10465
20231228,110500,324783508,811,809,811,808,8809
20231228,110400,317657218,811,812,813,809,8139
20231228,110300,311063336,812,814,814,810,5702
20231228,110200,306434132,814,808,814,805,27143
20231228,110100,284464180,808,806,808,805,6431
20231228,110000,279278383,805,803,805,802,4069
20231228,105900,276003128,804,804,804,803,5220
20231228,105800,271806250,804,804,804,804,2150
20231228,105700,270077650,804,804,804,804,3027
20231228,105600,267643942,804,804,804,802,3697
20231228,105500,264671556,802,804,804,802,2150
20231228,105400,262942960,804,801,804,801,9351
20231228,105300,255439417,801,801,801,801,2162
20231228,105200,253707655,801,800,801,799,6543
20231228,105100,248469191,799,800,800,799,4294
20231228,105000,245034717,798,799,799,798,2347
20231228,104900,243159824,799,799,799,797,5616
20231228,104800,238672800,799,799,801,799,2484
20231228,104700,236688076,799,800,801,797,5918
20231228,104600,231958778,799,801,801,799,2662
20231228,104500,229827516,801,801,801,801,2810
20231228,104400,227576706,801,799,801,799,3409
20231228,104300,224846103,800,802,802,800,13293
20231228,104200,214194184,801,801,802,801,1938
20231228,104100,212641842,801,801,802,801,3996
20231228,104000,209440477,802,800,802,800,7508
20231228,103900,203426640,800,800,800,799,5463
20231228,103800,199057907,798,799,800,798,5946
20231228,103700,194303645,798,798,798,797,2684
20231228,103600,192161816,798,799,799,798,6517
20231228,103500,186956892,797,797,798,796,6149
20231228,103400,182055391,797,797,797,796,2262
20231228,103300,180252578,796,796,796,794,4809
20231228,103200,176427431,796,796,796,796,3496
20231228,103100,173644615,797,797,798,797,3079
20231228,103000,171190629,797,797,797,797,3421
20231228,102900,168464092,797,798,798,797,2591
20231228,102800,166398898,799,799,800,798,4751
20231228,102700,162602851,799,799,800,799,2261
20231228,102600,160795923,799,796,800,796,11337
20231228,102500,151737310,797,798,799,797,4016
20231228,102400,148533233,799,800,801,799,7518
20231228,102300,142519763,801,798,801,798,18402
20231228,102200,127800294,798,795,799,795,4484
20231228,102100,124224579,795,794,796,794,6670
20231228,102000,118916472,797,794,800,794,28737
20231228,101900,96011820,794,792,794,791,11250
20231228,101800,87097253,792,789,792,788,8879
20231228,101700,80079580,789,788,789,787,5101
20231228,101600,76057720,788,786,788,786,2213
20231228,101500,74316062,786,785,786,785,2244
20231228,101400,72552441,784,783,784,783,2295
20231228,101300,70755161,783,780,783,780,5520
20231228,101200,66448099,779,778,779,778,1782
20231228,101100,65059968,779,778,779,778,3358
20231228,101000,62445287,778,778,778,778,4913
20231228,100900,58622973,778,778,778,778,2158
20231228,100800,56944049,777,776,777,776,2503
20231228,100700,55000680,775,774,775,774,124
20231228,100600,54904592,773,773,773,773,12956
20231228,100500,44889604,772,772,772,772,425
20231228,100400,44561504,772,771,772,771,5125
20231228,100300,40606233,771,771,771,771,1
20231228,100200,40605462,771,771,771,771,0
20231228,100100,40605462,771,771,771,771,15
20231228,100000,40593897,771,771,771,771,20
20231228,095900,40578477,770,771,771,770,63
20231228,095800,40529907,771,771,771,771,16
20231228,095700,40517571,771,771,771,771,1857
20231228,095600,39085824,772,772,772,772,0
20231228,095500,39085824,772,772,772,772,0
20231228,095400,39085824,772,772,772,772,45
20231228,095300,39051084,773,773,773,773,0
20231228,095200,39051084,773,773,773,773,0
20231228,095100,39051084,773,773,773,773,5
20231228,095000,39047219,771,771,771,771,0
20231228,094900,39047219,771,771,771,771,0
20231228,094800,39047219,771,773,773,771,10100
20231228,094700,31254920,773,773,773,773,500
20231228,094600,30868420,773,773,773,773,0
20231228,094500,30868420,773,773,773,773,5
20231228,094400,30864555,772,772,772,772,3
20231228,094300,30862239,773,773,773,773,0
20231228,094200,30862239,773,773,773,773,0
20231228,094100,30862239,773,773,773,773,210
20231228,094000,30699909,773,773,773,773,0
20231228,093900,30699909,773,773,773,773,3029
20231228,093800,28358492,773,773,773,773,3680
20231228,093700,25513852,771,771,771,771,100
20231228,093600,25436752,773,773,773,773,0
20231228,093500,25436752,773,773,773,773,1
20231228,093400,25435979,773,773,773,773,1
20231228,093300,25435206,773,773,773,773,9
20231228,093200,25428249,771,771,771,771,10365
20231228,093100,17436834,771,771,771,771,21
20231228,093000,17420643,771,771,771,771,2
20231228,092900,17419101,769,771,771,769,919
20231228,092800,16712118,771,771,771,771,0
20231228,092700,16712118,771,771,771,771,0
20231228,092600,16712118,771,771,771,771,115
20231228,092500,16623453,771,771,771,771,1
20231228,092400,16622682,771,771,771,771,30
20231228,092300,16599552,771,771,771,771,5
20231228,092200,16595697,769,770,770,769,500
20231228,092100,16211175,769,769,769,769,88
20231228,092000,16143503,770,771,771,770,225
20231228,091900,15970250,771,771,771,771,0
20231228,091800,15970250,771,771,771,771,5
20231228,091700,15966395,771,771,771,771,1
20231228,091600,15965624,771,771,771,771,91
20231228,091500,15895463,771,771,771,771,2
20231228,091400,15893921,768,768,768,768,3900
20231228,091300,12898721,768,768,768,768,0
20231228,091200,12898721,768,772,772,768,5310
20231228,091100,8817410,773,773,773,773,0
20231228,091000,8817410,773,773,773,773,0
20231228,090900,8817410,773,770,773,770,92
20231228,090800,8746564,773,773,773,768,2292
20231228,090700,6982016,776,776,776,776,7
20231228,090600,6976584,776,776,776,776,5
20231228,090500,6972704,772,772,772,772,8672
20231228,090400,277920,772,772,772,772,0
20231228,090300,277920,772,772,772,772,0
20231228,090200,277920,772,772,772,772,0
20231228,090100,277920,772,772,772,772,0
20231228,090000,277920,772,772,772,772,360