stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,185500,1313308877,1205,1205,1205,1205,15026
20231228,185400,1313308877,1205,1205,1205,1205,0
20231228,185300,1313308877,1205,1205,1205,1205,0
20231228,185200,1313308877,1205,1205,1205,1205,0
20231228,185100,1313308877,1205,1205,1205,1205,0
20231228,185000,1313308877,1205,1205,1205,1205,0
20231228,184900,1313308877,1205,1205,1205,1205,0
20231228,184800,1313308877,1205,1205,1205,1205,0
20231228,184700,1313308877,1205,1205,1205,1205,0
20231228,184600,1313308877,1205,1205,1205,1205,0
20231228,184500,1313308877,1205,1205,1205,1205,0
20231228,184400,1313308877,1205,1205,1205,1205,0
20231228,184300,1313308877,1205,1205,1205,1205,0
20231228,184200,1313308877,1205,1205,1205,1205,0
20231228,184100,1313308877,1205,1205,1205,1205,0
20231228,184000,1313308877,1205,1205,1205,1205,0
20231228,183900,1313308877,1205,1205,1205,1205,0
20231228,183800,1313308877,1205,1205,1205,1205,0
20231228,183700,1313308877,1205,1205,1205,1205,0
20231228,183600,1313308877,1205,1205,1205,1205,0
20231228,183500,1313308877,1205,1205,1205,1205,0
20231228,183400,1313308877,1205,1205,1205,1205,0
20231228,183300,1313308877,1205,1205,1205,1205,0
20231228,183200,1313308877,1205,1205,1205,1205,0
20231228,183100,1313308877,1205,1205,1205,1205,0
20231228,183000,1313308877,1205,1205,1205,1205,0
20231228,182900,1313308877,1205,1205,1205,1205,0
20231228,182800,1313308877,1205,1205,1205,1205,0
20231228,182700,1313308877,1205,1205,1205,1205,0
20231228,182600,1313308877,1205,1205,1205,1205,0
20231228,182500,1313308877,1205,1205,1205,1205,15026
20231228,182400,1313308877,1205,1205,1205,1205,0
20231228,182300,1313308877,1205,1205,1205,1205,0
20231228,182200,1313308877,1205,1205,1205,1205,0
20231228,182100,1313308877,1205,1205,1205,1205,0
20231228,182000,1313308877,1205,1205,1205,1205,0
20231228,181900,1313308877,1205,1205,1205,1205,0
20231228,181800,1313308877,1205,1205,1205,1205,0
20231228,181700,1313308877,1205,1205,1205,1205,0
20231228,181600,1313308877,1205,1205,1205,1205,0
20231228,181500,1313308877,1205,1205,1205,1205,0
20231228,181400,1313308877,1205,1205,1205,1205,0
20231228,181300,1313308877,1205,1205,1205,1205,0
20231228,181200,1313308877,1205,1205,1205,1205,0
20231228,181100,1313308877,1205,1205,1205,1205,0
20231228,181000,1313308877,1205,1205,1205,1205,0
20231228,180900,1313308877,1205,1205,1205,1205,0
20231228,180800,1313308877,1205,1205,1205,1205,0
20231228,180700,1313308877,1205,1205,1205,1205,0
20231228,180600,1313308877,1205,1205,1205,1205,0
20231228,180500,1313308877,1205,1205,1205,1205,0
20231228,180400,1313308877,1205,1205,1205,1205,0
20231228,180300,1313308877,1205,1205,1205,1205,0
20231228,180200,1313308877,1205,1205,1205,1205,0
20231228,180100,1313308877,1205,1205,1205,1205,0
20231228,180000,1313308877,1205,1205,1205,1205,0
20231228,175900,1313308877,1205,1205,1205,1205,0
20231228,175800,1313308877,1205,1205,1205,1205,0
20231228,175700,1313308877,1205,1205,1205,1205,0
20231228,175600,1313308877,1205,1205,1205,1205,0
20231228,175500,1313308877,1205,1205,1205,1205,15026
20231228,175400,1313308877,1205,1205,1205,1205,0
20231228,175300,1313308877,1205,1205,1205,1205,0
20231228,175200,1313308877,1205,1205,1205,1205,0
20231228,175100,1313308877,1205,1205,1205,1205,0
20231228,175000,1313308877,1205,1205,1205,1205,0
20231228,174900,1313308877,1205,1205,1205,1205,0
20231228,174800,1313308877,1205,1205,1205,1205,0
20231228,174700,1313308877,1205,1205,1205,1205,0
20231228,174600,1313308877,1205,1205,1205,1205,0
20231228,174500,1313308877,1205,1205,1205,1205,0
20231228,174400,1313308877,1205,1205,1205,1205,0
20231228,174300,1313308877,1205,1205,1205,1205,0
20231228,174200,1313308877,1205,1205,1205,1205,0
20231228,174100,1313308877,1205,1205,1205,1205,0
20231228,174000,1313308877,1205,1205,1205,1205,0
20231228,173900,1313308877,1205,1205,1205,1205,0
20231228,173800,1313308877,1205,1205,1205,1205,0
20231228,173700,1313308877,1205,1205,1205,1205,0
20231228,173600,1313308877,1205,1205,1205,1205,0
20231228,173500,1313308877,1205,1205,1205,1205,0
20231228,173400,1313308877,1205,1205,1205,1205,0
20231228,173300,1313308877,1205,1205,1205,1205,0
20231228,173200,1313308877,1205,1205,1205,1205,0
20231228,173100,1313308877,1205,1205,1205,1205,0
20231228,173000,1313308877,1205,1205,1205,1205,0
20231228,172900,1313308877,1205,1205,1205,1205,0
20231228,172800,1313308877,1205,1205,1205,1205,0
20231228,172700,1313308877,1205,1205,1205,1205,0
20231228,172600,1313308877,1205,1205,1205,1205,0
20231228,172500,1313308877,1205,1205,1205,1205,15026
20231228,172400,1313308877,1205,1205,1205,1205,0
20231228,172300,1313308877,1205,1205,1205,1205,0
20231228,172200,1313308877,1205,1205,1205,1205,0
20231228,172100,1313308877,1205,1205,1205,1205,0
20231228,172000,1313308877,1205,1205,1205,1205,0
20231228,171900,1313308877,1205,1205,1205,1205,0
20231228,171800,1313308877,1205,1205,1205,1205,0
20231228,171700,1313308877,1205,1205,1205,1205,0
20231228,171600,1313308877,1205,1205,1205,1205,0
20231228,171500,1313308877,1205,1205,1205,1205,0
20231228,171400,1313308877,1205,1205,1205,1205,0
20231228,171300,1313308877,1205,1205,1205,1205,0
20231228,171200,1313308877,1205,1205,1205,1205,0
20231228,171100,1313308877,1205,1205,1205,1205,0
20231228,171000,1313308877,1205,1205,1205,1205,0
20231228,170900,1313308877,1205,1205,1205,1205,0
20231228,170800,1313308877,1205,1205,1205,1205,0
20231228,170700,1313308877,1205,1205,1205,1205,0
20231228,170600,1313308877,1205,1205,1205,1205,0
20231228,170500,1313308877,1205,1205,1205,1205,0
20231228,170400,1313308877,1205,1205,1205,1205,0
20231228,170300,1313308877,1205,1205,1205,1205,0
20231228,170200,1313308877,1205,1205,1205,1205,0
20231228,170100,1313308877,1205,1205,1205,1205,0
20231228,170000,1313308877,1205,1205,1205,1205,0
20231228,165900,1313308877,1205,1205,1205,1205,0
20231228,165800,1313308877,1205,1205,1205,1205,0
20231228,165700,1313308877,1205,1205,1205,1205,0
20231228,165600,1313308877,1205,1205,1205,1205,0
20231228,165500,1313308877,1205,1205,1205,1205,15026
20231228,165400,1313308877,1205,1205,1205,1205,0
20231228,165300,1313308877,1205,1205,1205,1205,0
20231228,165200,1313308877,1205,1205,1205,1205,0
20231228,165100,1313308877,1205,1205,1205,1205,0
20231228,165000,1313308877,1205,1205,1205,1205,0
20231228,164900,1313308877,1205,1205,1205,1205,0
20231228,164800,1313308877,1205,1205,1205,1205,0
20231228,164700,1313308877,1205,1205,1205,1205,0
20231228,164600,1313308877,1205,1205,1205,1205,0
20231228,164500,1313308877,1205,1205,1205,1205,0
20231228,164400,1313308877,1205,1205,1205,1205,0
20231228,164300,1313308877,1205,1205,1205,1205,0
20231228,164200,1313308877,1205,1205,1205,1205,0
20231228,164100,1313308877,1205,1205,1205,1205,0
20231228,164000,1313308877,1205,1205,1205,1205,0
20231228,163900,1313308877,1205,1205,1205,1205,0
20231228,163800,1313308877,1205,1205,1205,1205,0
20231228,163700,1313308877,1205,1205,1205,1205,0
20231228,163600,1313308877,1205,1205,1205,1205,0
20231228,163500,1313308877,1205,1205,1205,1205,0
20231228,163400,1313308877,1205,1205,1205,1205,0
20231228,163300,1313308877,1205,1205,1205,1205,0
20231228,163200,1313308877,1205,1205,1205,1205,0
20231228,163100,1313308877,1205,1205,1205,1205,0
20231228,163000,1313308877,1205,1205,1205,1205,0
20231228,162900,1313308877,1205,1205,1205,1205,0
20231228,162800,1313308877,1205,1205,1205,1205,0
20231228,162700,1313308877,1205,1205,1205,1205,0
20231228,162600,1313308877,1205,1205,1205,1205,0
20231228,162500,1313308877,1205,1205,1205,1205,15026
20231228,162400,1313308877,1205,1205,1205,1205,0
20231228,162300,1313308877,1205,1205,1205,1205,0
20231228,162200,1313308877,1205,1205,1205,1205,0
20231228,162100,1313308877,1205,1205,1205,1205,0
20231228,162000,1313308877,1205,1205,1205,1205,0
20231228,161900,1313308877,1205,1205,1205,1205,0
20231228,161800,1313308877,1205,1205,1205,1205,0
20231228,161700,1313308877,1205,1205,1205,1205,0
20231228,161600,1313308877,1205,1205,1205,1205,0
20231228,161500,1313308877,1205,1205,1205,1205,0
20231228,161400,1313308877,1205,1205,1205,1205,0
20231228,161300,1313308877,1205,1205,1205,1205,0
20231228,161200,1313308877,1205,1205,1205,1205,0
20231228,161100,1313308877,1205,1205,1205,1205,0
20231228,161000,1313308877,1205,1205,1205,1205,0
20231228,160900,1313308877,1205,1205,1205,1205,0
20231228,160800,1313308877,1205,1205,1205,1205,0
20231228,160700,1313308877,1205,1205,1205,1205,0
20231228,160600,1313308877,1205,1205,1205,1205,0
20231228,160500,1313308877,1205,1205,1205,1205,0
20231228,160400,1313308877,1205,1205,1205,1205,0
20231228,160300,1313308877,1205,1205,1205,1205,0
20231228,160200,1313308877,1205,1205,1205,1205,0
20231228,160100,1313308877,1205,1205,1205,1205,0
20231228,160000,1313308877,1205,1205,1205,1205,0
20231228,155900,1313308877,1205,1205,1205,1205,0
20231228,155800,1313308877,1205,1205,1205,1205,0
20231228,155700,1313308877,1205,1205,1205,1205,0
20231228,155600,1313308877,1205,1205,1205,1205,0
20231228,155500,1313308877,1205,1205,1205,1205,15026
20231228,155400,1313308877,1205,1205,1205,1205,0
20231228,155300,1313308877,1205,1205,1205,1205,0
20231228,155200,1313308877,1205,1205,1205,1205,0
20231228,155100,1313308877,1205,1205,1205,1205,0
20231228,155000,1313308877,1205,1205,1205,1205,0
20231228,154900,1313308877,1205,1205,1205,1205,0
20231228,154800,1313308877,1205,1205,1205,1205,0
20231228,154700,1313308877,1205,1205,1205,1205,0
20231228,154600,1313308877,1205,1205,1205,1205,0
20231228,154500,1313308877,1205,1205,1205,1205,0
20231228,154400,1313308877,1205,1205,1205,1205,0
20231228,154300,1313308877,1205,1205,1205,1205,0
20231228,154200,1313308877,1205,1205,1205,1205,0
20231228,154100,1313308877,1205,1205,1205,1205,0
20231228,154000,1313308877,1205,1205,1205,1205,0
20231228,153900,1313308877,1205,1205,1205,1205,0
20231228,153800,1313308877,1205,1205,1205,1205,0
20231228,153700,1313308877,1205,1205,1205,1205,0
20231228,153600,1313308877,1205,1205,1205,1205,0
20231228,153500,1313308877,1205,1205,1205,1205,0
20231228,153400,1313308877,1205,1205,1205,1205,0
20231228,153300,1313308877,1205,1205,1205,1205,0
20231228,153200,1313308877,1205,1205,1205,1205,0
20231228,153100,1313308877,1205,1205,1205,1205,0
20231228,153000,1313308877,1205,1205,1205,1205,15026
20231228,152900,1295202547,1200,1200,1200,1200,0
20231228,152800,1295202547,1200,1200,1200,1200,0
20231228,152700,1295202547,1200,1200,1200,1200,0
20231228,152600,1295202547,1200,1200,1200,1200,0
20231228,152500,1295202547,1200,1200,1200,1200,0
20231228,152400,1295202547,1200,1200,1200,1200,0
20231228,152300,1295202547,1200,1200,1200,1200,0
20231228,152200,1295202547,1200,1200,1200,1200,0
20231228,152100,1295202547,1200,1200,1200,1200,0
20231228,152000,1295202547,1200,1200,1200,1200,0
20231228,151900,1295202547,1200,1202,1203,1200,19228
20231228,151800,1272123670,1202,1202,1202,1200,6374
20231228,151700,1264472699,1200,1202,1202,1200,7177
20231228,151600,1255854447,1202,1202,1203,1202,1586
20231228,151500,1253948070,1202,1203,1203,1202,5456
20231228,151400,1247389426,1203,1203,1203,1202,353
20231228,151300,1246964847,1203,1203,1203,1202,4164
20231228,151200,1241959067,1203,1202,1203,1202,861
20231228,151100,1240923618,1203,1202,1203,1202,6635
20231228,151000,1232947888,1203,1202,1203,1202,3022
20231228,150900,1229314381,1203,1203,1204,1203,5966
20231228,150800,1222136740,1203,1202,1203,1202,1304
20231228,150700,1220568105,1202,1202,1203,1202,2396
20231228,150600,1217688080,1202,1201,1203,1201,3784
20231228,150500,1213139681,1201,1201,1201,1201,1576
20231228,150400,1211246905,1201,1202,1202,1201,2740
20231228,150300,1207956115,1201,1201,1201,1201,1001
20231228,150200,1206753914,1201,1201,1201,1201,74
20231228,150100,1206665040,1201,1201,1203,1201,7692
20231228,150000,1197426922,1201,1201,1201,1201,74
20231228,145900,1197338048,1201,1203,1203,1201,21278
20231228,145800,1171783152,1203,1202,1203,1201,4661
20231228,145700,1166179951,1202,1203,1203,1202,1793
20231228,145600,1164024742,1203,1203,1203,1202,563
20231228,145500,1163347458,1203,1202,1203,1202,3209
20231228,145400,1159490224,1202,1202,1202,1202,0
20231228,145300,1159490224,1202,1202,1202,1202,3862
20231228,145200,1154848100,1201,1202,1202,1201,1452
20231228,145100,1153102800,1202,1201,1202,1201,166
20231228,145000,1152903299,1201,1204,1204,1201,10964
20231228,144900,1139720546,1204,1204,1204,1204,2946
20231228,144800,1136173562,1205,1206,1206,1205,2079
20231228,144700,1133667367,1205,1205,1205,1205,3282
20231228,144600,1129712557,1205,1205,1205,1205,1
20231228,144500,1129711352,1205,1206,1206,1205,3947
20231228,144400,1124955207,1206,1205,1206,1205,2074
20231228,144300,1122454037,1205,1204,1205,1204,3858
20231228,144200,1117807005,1205,1205,1205,1205,1216
20231228,144100,1116341725,1205,1206,1206,1205,10655
20231228,144000,1103496850,1205,1204,1205,1204,2984
20231228,143900,1099904040,1205,1206,1206,1205,2532
20231228,143800,1096852008,1206,1207,1207,1206,793
20231228,143700,1095895647,1206,1207,1207,1206,982
20231228,143600,1094711353,1207,1206,1207,1206,894
20231228,143500,1093632889,1206,1206,1206,1206,2253
20231228,143400,1090915771,1206,1206,1207,1206,3536
20231228,143300,1086651202,1206,1205,1206,1205,7603
20231228,143200,1077486920,1205,1205,1205,1205,107
20231228,143100,1077357985,1205,1205,1205,1205,122
20231228,143000,1077210975,1205,1205,1205,1205,36
20231228,142900,1077167595,1205,1204,1205,1204,5939
20231228,142800,1070015606,1204,1204,1204,1204,5229
20231228,142700,1063719890,1204,1204,1204,1204,163
20231228,142600,1063523638,1204,1204,1204,1204,260
20231228,142500,1063210598,1204,1203,1204,1203,2646
20231228,142400,1060027055,1203,1203,1203,1203,1447
20231228,142300,1058286314,1202,1203,1203,1202,2422
20231228,142200,1055373308,1203,1204,1204,1203,993
20231228,142100,1054178679,1203,1203,1203,1203,209
20231228,142000,1053927252,1203,1203,1204,1203,72
20231228,141900,1053840634,1203,1203,1203,1203,274
20231228,141800,1053511012,1203,1205,1205,1203,674
20231228,141700,1052699746,1204,1205,1205,1204,281
20231228,141600,1052361415,1205,1205,1205,1205,323
20231228,141500,1051972200,1205,1204,1205,1204,156
20231228,141400,1051784349,1205,1204,1205,1204,134
20231228,141300,1051622910,1205,1204,1205,1204,111
20231228,141200,1051489263,1204,1204,1204,1204,0
20231228,141100,1051489263,1204,1205,1205,1203,2076
20231228,141000,1048989052,1205,1203,1205,1202,609
20231228,140900,1048256671,1202,1202,1202,1202,100
20231228,140800,1048136471,1202,1205,1205,1202,1003
20231228,140700,1046930136,1203,1205,1205,1203,1755
20231228,140600,1044817283,1205,1205,1205,1205,102
20231228,140500,1044694373,1205,1205,1205,1205,172
20231228,140400,1044487113,1205,1205,1205,1205,1457
20231228,140300,1042731428,1205,1205,1205,1205,10
20231228,140200,1042719378,1205,1205,1205,1203,1374
20231228,140100,1041064710,1205,1205,1205,1205,115
20231228,140000,1040926135,1205,1204,1205,1202,2104
20231228,135900,1038395676,1205,1206,1206,1205,226
20231228,135800,1038123235,1205,1205,1205,1205,58
20231228,135700,1038053345,1206,1206,1206,1206,2
20231228,135600,1038050933,1206,1206,1206,1206,0
20231228,135500,1038050933,1206,1206,1206,1205,93
20231228,135400,1037938830,1205,1206,1206,1205,1559
20231228,135300,1036059676,1206,1205,1206,1205,8
20231228,135200,1036050032,1205,1206,1206,1205,1428
20231228,135100,1034328404,1206,1204,1206,1204,3039
20231228,135000,1030668242,1204,1204,1204,1203,1248
20231228,134900,1029165736,1204,1204,1204,1204,110
20231228,134800,1029033296,1203,1203,1203,1203,346
20231228,134700,1028617058,1203,1204,1204,1203,401
20231228,134600,1028134635,1204,1204,1204,1204,12
20231228,134500,1028120187,1204,1204,1204,1204,1
20231228,134400,1028118983,1204,1204,1204,1204,20
20231228,134300,1028094903,1204,1205,1205,1204,7
20231228,134200,1028086471,1205,1205,1205,1205,114
20231228,134100,1027949101,1202,1205,1206,1201,19653
20231228,134000,1004314827,1206,1206,1206,1206,1105
20231228,133900,1002982197,1205,1205,1205,1205,2925
20231228,133800,999457572,1205,1205,1205,1205,0
20231228,133700,999457572,1205,1205,1205,1205,4
20231228,133600,999452752,1204,1204,1204,1204,476
20231228,133500,998879648,1203,1204,1204,1203,2557
20231228,133400,995802620,1204,1204,1204,1204,617
20231228,133300,995059752,1205,1205,1205,1205,453
20231228,133200,994513887,1205,1205,1205,1205,31
20231228,133100,994476532,1205,1204,1205,1204,2700
20231228,133000,991225335,1204,1204,1204,1204,0
20231228,132900,991225335,1204,1204,1204,1203,94
20231228,132800,991112227,1203,1204,1204,1203,658
20231228,132700,990320195,1204,1204,1204,1204,204
20231228,132600,990074579,1204,1203,1204,1203,373
20231228,132500,989625857,1203,1203,1203,1202,489
20231228,132400,989037659,1203,1203,1203,1203,1
20231228,132300,989036456,1203,1203,1203,1203,15
20231228,132200,989018411,1202,1202,1202,1202,74
20231228,132100,988929463,1202,1202,1202,1202,733
20231228,132000,988048397,1203,1203,1203,1203,407
20231228,131900,987558776,1203,1203,1203,1203,1000
20231228,131800,986355776,1203,1203,1203,1203,2917
20231228,131700,982846625,1203,1203,1203,1203,848
20231228,131600,981826481,1203,1203,1203,1203,25
20231228,131500,981796406,1202,1202,1202,1202,2256
20231228,131400,979084694,1202,1202,1202,1201,4402
20231228,131300,973797490,1202,1202,1202,1202,579
20231228,131200,973101532,1202,1202,1202,1202,8
20231228,131100,973091916,1202,1202,1202,1202,1003
20231228,131000,971886310,1202,1202,1202,1202,1001
20231228,130900,970683108,1202,1202,1202,1201,526
20231228,130800,970051061,1202,1202,1202,1202,0
20231228,130700,970051061,1202,1202,1202,1202,536
20231228,130600,969406789,1201,1201,1202,1201,4363
20231228,130500,964166352,1202,1202,1202,1202,26
20231228,130400,964135100,1203,1203,1203,1203,35
20231228,130300,964092995,1203,1203,1203,1203,11
20231228,130200,964079762,1203,1203,1203,1203,463
20231228,130100,963522773,1203,1201,1203,1201,763
20231228,130000,962605462,1201,1201,1201,1201,180
20231228,125900,962389282,1201,1201,1201,1201,100
20231228,125800,962269182,1201,1201,1201,1201,1008
20231228,125700,961058574,1201,1201,1201,1201,40
20231228,125600,961010534,1201,1200,1201,1200,724
20231228,125500,960141243,1201,1200,1201,1200,11336
20231228,125400,946538038,1200,1201,1201,1200,3884
20231228,125300,941873364,1200,1201,1203,1200,3328
20231228,125200,937876143,1201,1203,1203,1201,6287
20231228,125100,930322528,1204,1204,1204,1204,200
20231228,125000,930081728,1204,1204,1204,1204,1328
20231228,124900,928482816,1204,1204,1204,1204,1640
20231228,124800,926508256,1204,1204,1204,1204,437
20231228,124700,925982108,1204,1204,1204,1204,1066
20231228,124600,924698644,1204,1204,1204,1204,37
20231228,124500,924654096,1204,1204,1204,1204,1365
20231228,124400,923010636,1204,1203,1204,1203,200
20231228,124300,922769995,1203,1202,1203,1202,19045
20231228,124200,899877509,1202,1202,1202,1202,1690
20231228,124100,897846129,1202,1202,1202,1202,1624
20231228,124000,895894081,1201,1201,1201,1201,12
20231228,123900,895879669,1201,1201,1201,1201,574
20231228,123800,895190295,1201,1202,1202,1201,130
20231228,123700,895034148,1202,1202,1202,1202,434
20231228,123600,894512480,1201,1201,1202,1201,529
20231228,123500,893877149,1201,1201,1201,1201,396
20231228,123400,893401553,1201,1202,1202,1201,48
20231228,123300,893343878,1201,1201,1202,1201,495
20231228,123200,892749362,1202,1201,1202,1201,3360
20231228,123100,888711052,1202,1201,1202,1201,2897
20231228,123000,885230569,1201,1201,1201,1201,374
20231228,122900,884781395,1201,1201,1202,1201,24
20231228,122800,884752556,1201,1201,1202,1201,1089
20231228,122700,883444652,1201,1201,1201,1201,1640
20231228,122600,881475012,1202,1201,1202,1201,579
20231228,122500,880779628,1201,1201,1201,1201,78
20231228,122400,880685950,1202,1202,1202,1202,101
20231228,122300,880564548,1202,1201,1202,1201,1204
20231228,122200,879117740,1202,1202,1202,1202,955
20231228,122100,877969830,1202,1201,1202,1201,6637
20231228,122000,869992251,1201,1201,1201,1201,3114
20231228,121900,866252337,1201,1201,1201,1201,0
20231228,121800,866252337,1201,1201,1201,1201,31
20231228,121700,866215106,1201,1201,1201,1201,6
20231228,121600,866207900,1201,1200,1201,1200,82
20231228,121500,866109419,1200,1201,1201,1200,430
20231228,121400,865593414,1200,1201,1201,1200,4373
20231228,121300,860345584,1201,1201,1201,1201,561
20231228,121200,859671823,1200,1200,1200,1200,74
20231228,121100,859583023,1200,1201,1201,1200,820
20231228,121000,858598941,1201,1201,1201,1200,576
20231228,120900,857907240,1201,1201,1201,1201,2905
20231228,120800,854418335,1201,1201,1201,1201,1615
20231228,120700,852478720,1200,1200,1200,1200,6
20231228,120600,852471520,1200,1201,1201,1200,1102
20231228,120500,851149100,1201,1201,1201,1201,1
20231228,120400,851147899,1201,1201,1201,1198,2497
20231228,120300,848152002,1198,1198,1198,1198,75
20231228,120200,848062152,1198,1200,1200,1198,7370
20231228,120100,839220119,1202,1202,1202,1202,0
20231228,120000,839220119,1202,1202,1202,1202,0
20231228,115900,839220119,1202,1202,1202,1202,193
20231228,115800,838988133,1202,1202,1202,1202,662
20231228,115700,838192409,1200,1200,1200,1200,828
20231228,115600,837198809,1200,1201,1201,1200,6739
20231228,115500,829105283,1202,1201,1202,1201,3933
20231228,115400,824381256,1202,1202,1202,1202,102
20231228,115300,824258652,1202,1201,1202,1201,116
20231228,115200,824119320,1202,1201,1202,1201,220
20231228,115100,823855030,1202,1201,1202,1201,872
20231228,115000,822807021,1201,1202,1202,1201,766
20231228,114900,821886352,1202,1202,1202,1202,551
20231228,114800,821224050,1202,1202,1202,1202,105
20231228,114700,821097840,1202,1201,1202,1201,1496
20231228,114600,819299748,1202,1202,1202,1201,632
20231228,114500,818540584,1202,1202,1202,1201,996
20231228,114400,817343986,1202,1202,1202,1202,725
20231228,114300,816472536,1202,1201,1202,1200,2050
20231228,114200,814009689,1201,1201,1201,1201,821
20231228,114100,813023668,1201,1201,1201,1201,940
20231228,114000,811894728,1201,1201,1201,1201,65
20231228,113900,811816663,1201,1201,1201,1200,3008
20231228,113800,808206929,1200,1199,1200,1199,12502
20231228,113700,793205460,1200,1200,1200,1199,7966
20231228,113600,783649262,1200,1200,1200,1198,3614
20231228,113500,779316075,1200,1199,1200,1199,2900
20231228,113400,775838974,1199,1199,1199,1199,634
20231228,113300,775078808,1199,1199,1199,1199,200
20231228,113200,774839008,1199,1199,1199,1199,1726
20231228,113100,772769534,1200,1200,1200,1199,182
20231228,113000,772551135,1200,1198,1200,1198,1169
20231228,112900,771150171,1198,1199,1199,1198,1626
20231228,112800,769201529,1199,1200,1200,1198,2440
20231228,112700,766276103,1200,1199,1200,1199,683
20231228,112600,765456898,1198,1199,1199,1198,1695
20231228,112500,763425683,1200,1199,1200,1199,2073
20231228,112400,760939157,1199,1199,1199,1199,2501
20231228,112300,757940458,1200,1199,1200,1199,2672
20231228,112200,754736725,1199,1199,1199,1199,1232
20231228,112100,753259557,1199,1198,1199,1198,1638
20231228,112000,751296705,1198,1199,1199,1198,2
20231228,111900,751294308,1198,1198,1198,1198,564
20231228,111800,750618636,1198,1199,1199,1198,1598
20231228,111700,748704091,1199,1199,1199,1199,247
20231228,111600,748407938,1199,1199,1199,1199,117
20231228,111500,748267655,1199,1198,1199,1196,12827
20231228,111400,732917425,1199,1199,1199,1199,460
20231228,111300,732365885,1199,1199,1199,1199,71
20231228,111200,732280756,1198,1198,1198,1198,878
20231228,111100,731228912,1198,1198,1198,1198,716
20231228,111000,730371144,1197,1198,1198,1197,1059
20231228,110900,729103520,1198,1198,1198,1198,76
20231228,110800,729012472,1197,1197,1197,1197,1063
20231228,110700,727740061,1197,1197,1197,1197,2760
20231228,110600,724436341,1197,1197,1197,1197,641
20231228,110500,723669064,1197,1197,1197,1196,110
20231228,110400,723537395,1197,1197,1197,1197,720
20231228,110300,722675555,1197,1195,1197,1195,9039
20231228,110200,711873839,1196,1196,1197,1196,15953
20231228,110100,692792866,1197,1198,1198,1197,2119
20231228,110000,690256276,1199,1197,1199,1197,399
20231228,105900,689778605,1197,1199,1199,1197,3108
20231228,105800,686057539,1199,1198,1199,1198,768
20231228,105700,685137435,1197,1198,1198,1197,4807
20231228,105600,679382894,1198,1199,1200,1198,3439
20231228,105500,675262878,1200,1201,1201,1200,15
20231228,105400,675244868,1201,1200,1201,1198,2103
20231228,105300,672723358,1201,1200,1201,1200,4274
20231228,105200,667594551,1201,1201,1201,1201,190
20231228,105100,667366361,1200,1200,1200,1199,6530
20231228,105000,659530526,1200,1199,1200,1199,216
20231228,104900,659271538,1199,1199,1199,1199,499
20231228,104800,658673237,1200,1200,1200,1199,1498
20231228,104700,656876506,1200,1200,1200,1199,1235
20231228,104600,655394708,1199,1199,1199,1199,843
20231228,104500,654383951,1200,1198,1200,1198,79
20231228,104400,654289303,1198,1198,1200,1197,1085
20231228,104300,652989793,1199,1200,1200,1199,503
20231228,104200,652386695,1201,1201,1201,1200,1048
20231228,104100,651129047,1201,1202,1202,1201,206
20231228,104000,650881541,1202,1198,1202,1197,2053
20231228,103900,648423785,1197,1200,1204,1197,11721
20231228,103800,634390316,1204,1205,1205,1200,127
20231228,103700,634237289,1205,1204,1205,1204,707
20231228,103600,633385954,1204,1200,1204,1200,4701
20231228,103500,627733649,1200,1198,1200,1198,2070
20231228,103400,625253647,1198,1200,1203,1198,7158
20231228,103300,616673649,1203,1200,1203,1199,11416
20231228,103200,602974446,1200,1200,1200,1200,56
20231228,103100,602907246,1199,1200,1200,1199,2110
20231228,103000,600377351,1199,1200,1200,1199,440
20231228,102900,599849788,1200,1198,1200,1198,2127
20231228,102800,597301633,1199,1200,1200,1199,504
20231228,102700,596697333,1200,1199,1200,1199,317
20231228,102600,596317235,1199,1199,1199,1198,610
20231228,102500,595585848,1198,1197,1198,1197,2304
20231228,102400,592825666,1198,1199,1199,1198,4461
20231228,102300,587480745,1199,1199,1199,1199,545
20231228,102200,586827290,1199,1199,1199,1197,182
20231228,102100,586609074,1199,1199,1199,1198,1059
20231228,102000,585340219,1200,1200,1200,1198,2767
20231228,101900,582025175,1199,1200,1200,1199,3448
20231228,101800,577891022,1200,1200,1200,1200,41
20231228,101700,577841822,1199,1199,1200,1199,1953
20231228,101600,575500100,1199,1199,1200,1199,2186
20231228,101500,572879062,1199,1199,1199,1198,773
20231228,101400,571952535,1200,1199,1200,1199,7169
20231228,101300,563356700,1199,1199,1199,1199,348
20231228,101200,562939448,1199,1199,1199,1198,2089
20231228,101100,560436737,1199,1199,1199,1196,1982
20231228,101000,558063268,1199,1199,1199,1197,5918
20231228,100900,550970388,1199,1199,1199,1198,1467
20231228,100800,549212515,1199,1198,1199,1197,5283
20231228,100700,542884475,1198,1198,1198,1198,394
20231228,100600,542412463,1198,1198,1198,1198,1584
20231228,100500,540514831,1197,1199,1199,1197,1644
20231228,100400,538544795,1199,1198,1199,1195,338
20231228,100300,538140856,1198,1196,1198,1195,9741
20231228,100200,526495753,1196,1197,1199,1196,12083
20231228,100100,512044452,1199,1197,1200,1197,1601
20231228,100000,510126529,1196,1195,1198,1195,21220
20231228,095900,484763046,1196,1195,1196,1195,3304
20231228,095800,480811492,1195,1200,1200,1195,14034
20231228,095700,464016274,1200,1200,1203,1200,2392
20231228,095600,461145328,1203,1203,1203,1195,71254
20231228,095500,375744232,1202,1203,1203,1202,2651
20231228,095400,372557679,1203,1203,1203,1203,168
20231228,095300,372355575,1203,1203,1203,1203,33
20231228,095200,372315876,1203,1204,1204,1203,127
20231228,095100,372163043,1202,1204,1204,1202,2264
20231228,095000,369441619,1204,1204,1205,1203,1914
20231228,094900,367139039,1203,1203,1203,1202,1107
20231228,094800,365807482,1203,1203,1204,1203,3618
20231228,094700,361454978,1204,1204,1204,1204,3280
20231228,094600,357505858,1204,1204,1204,1204,351
20231228,094500,357083254,1205,1205,1205,1204,1210
20231228,094400,355625679,1205,1206,1206,1205,2543
20231228,094300,352559183,1207,1208,1208,1207,2138
20231228,094200,349978315,1207,1207,1207,1206,4517
20231228,094100,344529009,1206,1206,1207,1206,998
20231228,094000,343325216,1207,1204,1207,1204,3427
20231228,093900,339199057,1204,1205,1205,1204,1284
20231228,093800,337652984,1205,1205,1205,1205,1924
20231228,093700,335334564,1207,1207,1207,1205,10
20231228,093600,335322498,1207,1208,1209,1207,533
20231228,093500,334678775,1209,1210,1210,1209,413
20231228,093400,334179258,1210,1209,1210,1208,1533
20231228,093300,332324723,1209,1209,1209,1208,1092
20231228,093200,331005560,1208,1205,1208,1204,9366
20231228,093100,319713350,1204,1204,1204,1203,1229
20231228,093000,318233635,1204,1204,1205,1204,933
20231228,092900,317109914,1205,1205,1205,1205,170
20231228,092800,316905064,1205,1205,1205,1205,500
20231228,092700,316302564,1206,1206,1206,1200,3508
20231228,092600,312090078,1206,1198,1206,1197,30351
20231228,092500,275610529,1197,1198,1198,1197,4932
20231228,092400,269702960,1198,1199,1200,1198,2651
20231228,092300,266526408,1199,1200,1200,1199,986
20231228,092200,265344132,1200,1200,1200,1199,1314
20231228,092100,263767787,1200,1201,1201,1200,836
20231228,092000,262764368,1201,1199,1202,1199,3657
20231228,091900,258373500,1199,1196,1199,1195,6451
20231228,091800,250659221,1196,1198,1199,1196,8937
20231228,091700,239964359,1198,1199,1199,1198,5965
20231228,091600,232817149,1199,1202,1202,1199,1405
20231228,091500,231130843,1202,1199,1202,1198,7505
20231228,091400,222136824,1199,1198,1199,1196,6549
20231228,091300,214296001,1199,1198,1202,1198,16919
20231228,091200,194014860,1198,1201,1203,1196,35075
20231228,091100,151961612,1200,1202,1203,1200,8194
20231228,091000,142123735,1202,1206,1206,1201,5455
20231228,090900,135565687,1204,1201,1206,1201,16106
20231228,090800,116210715,1201,1202,1202,1200,19378
20231228,090700,92937027,1202,1209,1209,1202,24227
20231228,090600,63801727,1209,1210,1210,1205,1802
20231228,090500,61624556,1210,1210,1211,1202,1974
20231228,090400,59246132,1211,1211,1212,1205,6429
20231228,090300,51491407,1205,1210,1212,1205,5260
20231228,090200,45132935,1210,1226,1226,1209,24862
20231228,090100,15008869,1226,1224,1228,1223,2415
20231228,090000,12049489,1228,1214,1229,1214,9901