stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,185600,1854284295,1631,1631,1631,1631,15547
20231228,185500,1854284295,1631,1631,1631,1631,0
20231228,185400,1854284295,1631,1631,1631,1631,0
20231228,185300,1854284295,1631,1631,1631,1631,0
20231228,185200,1854284295,1631,1631,1631,1631,0
20231228,185100,1854284295,1631,1631,1631,1631,0
20231228,185000,1854284295,1631,1631,1631,1631,0
20231228,184900,1854284295,1631,1631,1631,1631,0
20231228,184800,1854284295,1631,1631,1631,1631,0
20231228,184700,1854284295,1631,1631,1631,1631,0
20231228,184600,1854284295,1631,1631,1631,1631,0
20231228,184500,1854284295,1631,1631,1631,1631,0
20231228,184400,1854284295,1631,1631,1631,1631,0
20231228,184300,1854284295,1631,1631,1631,1631,0
20231228,184200,1854284295,1631,1631,1631,1631,0
20231228,184100,1854284295,1631,1631,1631,1631,0
20231228,184000,1854284295,1631,1631,1631,1631,0
20231228,183900,1854284295,1631,1631,1631,1631,0
20231228,183800,1854284295,1631,1631,1631,1631,0
20231228,183700,1854284295,1631,1631,1631,1631,0
20231228,183600,1854284295,1631,1631,1631,1631,0
20231228,183500,1854284295,1631,1631,1631,1631,0
20231228,183400,1854284295,1631,1631,1631,1631,0
20231228,183300,1854284295,1631,1631,1631,1631,0
20231228,183200,1854284295,1631,1631,1631,1631,0
20231228,183100,1854284295,1631,1631,1631,1631,0
20231228,183000,1854284295,1631,1631,1631,1631,0
20231228,182900,1854284295,1631,1631,1631,1631,0
20231228,182800,1854284295,1631,1631,1631,1631,0
20231228,182700,1854284295,1631,1631,1631,1631,0
20231228,182600,1854284295,1631,1631,1631,1631,15547
20231228,182500,1854284295,1631,1631,1631,1631,0
20231228,182400,1854284295,1631,1631,1631,1631,0
20231228,182300,1854284295,1631,1631,1631,1631,0
20231228,182200,1854284295,1631,1631,1631,1631,0
20231228,182100,1854284295,1631,1631,1631,1631,0
20231228,182000,1854284295,1631,1631,1631,1631,0
20231228,181900,1854284295,1631,1631,1631,1631,0
20231228,181800,1854284295,1631,1631,1631,1631,0
20231228,181700,1854284295,1631,1631,1631,1631,0
20231228,181600,1854284295,1631,1631,1631,1631,0
20231228,181500,1854284295,1631,1631,1631,1631,0
20231228,181400,1854284295,1631,1631,1631,1631,0
20231228,181300,1854284295,1631,1631,1631,1631,0
20231228,181200,1854284295,1631,1631,1631,1631,0
20231228,181100,1854284295,1631,1631,1631,1631,0
20231228,181000,1854284295,1631,1631,1631,1631,0
20231228,180900,1854284295,1631,1631,1631,1631,0
20231228,180800,1854284295,1631,1631,1631,1631,0
20231228,180700,1854284295,1631,1631,1631,1631,0
20231228,180600,1854284295,1631,1631,1631,1631,0
20231228,180500,1854284295,1631,1631,1631,1631,0
20231228,180400,1854284295,1631,1631,1631,1631,0
20231228,180300,1854284295,1631,1631,1631,1631,0
20231228,180200,1854284295,1631,1631,1631,1631,0
20231228,180100,1854284295,1631,1631,1631,1631,0
20231228,180000,1854284295,1631,1631,1631,1631,0
20231228,175900,1854284295,1631,1631,1631,1631,0
20231228,175800,1854284295,1631,1631,1631,1631,0
20231228,175700,1854284295,1631,1631,1631,1631,0
20231228,175600,1854284295,1631,1631,1631,1631,15547
20231228,175500,1854284295,1631,1631,1631,1631,0
20231228,175400,1854284295,1631,1631,1631,1631,0
20231228,175300,1854284295,1631,1631,1631,1631,0
20231228,175200,1854284295,1631,1631,1631,1631,0
20231228,175100,1854284295,1631,1631,1631,1631,0
20231228,175000,1854284295,1631,1631,1631,1631,0
20231228,174900,1854284295,1631,1631,1631,1631,0
20231228,174800,1854284295,1631,1631,1631,1631,0
20231228,174700,1854284295,1631,1631,1631,1631,0
20231228,174600,1854284295,1631,1631,1631,1631,0
20231228,174500,1854284295,1631,1631,1631,1631,0
20231228,174400,1854284295,1631,1631,1631,1631,0
20231228,174300,1854284295,1631,1631,1631,1631,0
20231228,174200,1854284295,1631,1631,1631,1631,0
20231228,174100,1854284295,1631,1631,1631,1631,0
20231228,174000,1854284295,1631,1631,1631,1631,0
20231228,173900,1854284295,1631,1631,1631,1631,0
20231228,173800,1854284295,1631,1631,1631,1631,0
20231228,173700,1854284295,1631,1631,1631,1631,0
20231228,173600,1854284295,1631,1631,1631,1631,0
20231228,173500,1854284295,1631,1631,1631,1631,0
20231228,173400,1854284295,1631,1631,1631,1631,0
20231228,173300,1854284295,1631,1631,1631,1631,0
20231228,173200,1854284295,1631,1631,1631,1631,0
20231228,173100,1854284295,1631,1631,1631,1631,0
20231228,173000,1854284295,1631,1631,1631,1631,0
20231228,172900,1854284295,1631,1631,1631,1631,0
20231228,172800,1854284295,1631,1631,1631,1631,0
20231228,172700,1854284295,1631,1631,1631,1631,0
20231228,172600,1854284295,1631,1631,1631,1631,15547
20231228,172500,1854284295,1631,1631,1631,1631,0
20231228,172400,1854284295,1631,1631,1631,1631,0
20231228,172300,1854284295,1631,1631,1631,1631,0
20231228,172200,1854284295,1631,1631,1631,1631,0
20231228,172100,1854284295,1631,1631,1631,1631,0
20231228,172000,1854284295,1631,1631,1631,1631,0
20231228,171900,1854284295,1631,1631,1631,1631,0
20231228,171800,1854284295,1631,1631,1631,1631,0
20231228,171700,1854284295,1631,1631,1631,1631,0
20231228,171600,1854284295,1631,1631,1631,1631,0
20231228,171500,1854284295,1631,1631,1631,1631,0
20231228,171400,1854284295,1631,1631,1631,1631,0
20231228,171300,1854284295,1631,1631,1631,1631,0
20231228,171200,1854284295,1631,1631,1631,1631,0
20231228,171100,1854284295,1631,1631,1631,1631,0
20231228,171000,1854284295,1631,1631,1631,1631,0
20231228,170900,1854284295,1631,1631,1631,1631,0
20231228,170800,1854284295,1631,1631,1631,1631,0
20231228,170700,1854284295,1631,1631,1631,1631,0
20231228,170600,1854284295,1631,1631,1631,1631,0
20231228,170500,1854284295,1631,1631,1631,1631,0
20231228,170400,1854284295,1631,1631,1631,1631,0
20231228,170300,1854284295,1631,1631,1631,1631,0
20231228,170200,1854284295,1631,1631,1631,1631,0
20231228,170100,1854284295,1631,1631,1631,1631,0
20231228,170000,1854284295,1631,1631,1631,1631,0
20231228,165900,1854284295,1631,1631,1631,1631,0
20231228,165800,1854284295,1631,1631,1631,1631,0
20231228,165700,1854284295,1631,1631,1631,1631,0
20231228,165600,1854284295,1631,1631,1631,1631,15547
20231228,165500,1854284295,1631,1631,1631,1631,0
20231228,165400,1854284295,1631,1631,1631,1631,0
20231228,165300,1854284295,1631,1631,1631,1631,0
20231228,165200,1854284295,1631,1631,1631,1631,0
20231228,165100,1854284295,1631,1631,1631,1631,0
20231228,165000,1854284295,1631,1631,1631,1631,0
20231228,164900,1854284295,1631,1631,1631,1631,0
20231228,164800,1854284295,1631,1631,1631,1631,0
20231228,164700,1854284295,1631,1631,1631,1631,0
20231228,164600,1854284295,1631,1631,1631,1631,0
20231228,164500,1854284295,1631,1631,1631,1631,0
20231228,164400,1854284295,1631,1631,1631,1631,0
20231228,164300,1854284295,1631,1631,1631,1631,0
20231228,164200,1854284295,1631,1631,1631,1631,0
20231228,164100,1854284295,1631,1631,1631,1631,0
20231228,164000,1854284295,1631,1631,1631,1631,0
20231228,163900,1854284295,1631,1631,1631,1631,0
20231228,163800,1854284295,1631,1631,1631,1631,0
20231228,163700,1854284295,1631,1631,1631,1631,0
20231228,163600,1854284295,1631,1631,1631,1631,0
20231228,163500,1854284295,1631,1631,1631,1631,0
20231228,163400,1854284295,1631,1631,1631,1631,0
20231228,163300,1854284295,1631,1631,1631,1631,0
20231228,163200,1854284295,1631,1631,1631,1631,0
20231228,163100,1854284295,1631,1631,1631,1631,0
20231228,163000,1854284295,1631,1631,1631,1631,0
20231228,162900,1854284295,1631,1631,1631,1631,0
20231228,162800,1854284295,1631,1631,1631,1631,0
20231228,162700,1854284295,1631,1631,1631,1631,0
20231228,162600,1854284295,1631,1631,1631,1631,15547
20231228,162500,1854284295,1631,1631,1631,1631,0
20231228,162400,1854284295,1631,1631,1631,1631,0
20231228,162300,1854284295,1631,1631,1631,1631,0
20231228,162200,1854284295,1631,1631,1631,1631,0
20231228,162100,1854284295,1631,1631,1631,1631,0
20231228,162000,1854284295,1631,1631,1631,1631,0
20231228,161900,1854284295,1631,1631,1631,1631,0
20231228,161800,1854284295,1631,1631,1631,1631,0
20231228,161700,1854284295,1631,1631,1631,1631,0
20231228,161600,1854284295,1631,1631,1631,1631,0
20231228,161500,1854284295,1631,1631,1631,1631,0
20231228,161400,1854284295,1631,1631,1631,1631,0
20231228,161300,1854284295,1631,1631,1631,1631,0
20231228,161200,1854284295,1631,1631,1631,1631,0
20231228,161100,1854284295,1631,1631,1631,1631,0
20231228,161000,1854284295,1631,1631,1631,1631,0
20231228,160900,1854284295,1631,1631,1631,1631,0
20231228,160800,1854284295,1631,1631,1631,1631,0
20231228,160700,1854284295,1631,1631,1631,1631,0
20231228,160600,1854284295,1631,1631,1631,1631,0
20231228,160500,1854284295,1631,1631,1631,1631,0
20231228,160400,1854284295,1631,1631,1631,1631,0
20231228,160300,1854284295,1631,1631,1631,1631,0
20231228,160200,1854284295,1631,1631,1631,1631,0
20231228,160100,1854284295,1631,1631,1631,1631,0
20231228,160000,1854284295,1631,1631,1631,1631,0
20231228,155900,1854284295,1631,1631,1631,1631,0
20231228,155800,1854284295,1631,1631,1631,1631,0
20231228,155700,1854284295,1631,1631,1631,1631,0
20231228,155600,1854284295,1631,1631,1631,1631,15547
20231228,155500,1854284295,1631,1631,1631,1631,0
20231228,155400,1854284295,1631,1631,1631,1631,0
20231228,155300,1854284295,1631,1631,1631,1631,0
20231228,155200,1854284295,1631,1631,1631,1631,0
20231228,155100,1854284295,1631,1631,1631,1631,0
20231228,155000,1854284295,1631,1631,1631,1631,0
20231228,154900,1854284295,1631,1631,1631,1631,0
20231228,154800,1854284295,1631,1631,1631,1631,0
20231228,154700,1854284295,1631,1631,1631,1631,0
20231228,154600,1854284295,1631,1631,1631,1631,0
20231228,154500,1854284295,1631,1631,1631,1631,0
20231228,154400,1854284295,1631,1631,1631,1631,0
20231228,154300,1854284295,1631,1631,1631,1631,0
20231228,154200,1854284295,1631,1631,1631,1631,0
20231228,154100,1854284295,1631,1631,1631,1631,0
20231228,154000,1854284295,1631,1631,1631,1631,0
20231228,153900,1854284295,1631,1631,1631,1631,0
20231228,153800,1854284295,1631,1631,1631,1631,0
20231228,153700,1854284295,1631,1631,1631,1631,0
20231228,153600,1854284295,1631,1631,1631,1631,0
20231228,153500,1854284295,1631,1631,1631,1631,0
20231228,153400,1854284295,1631,1631,1631,1631,0
20231228,153300,1854284295,1631,1631,1631,1631,0
20231228,153200,1854284295,1631,1631,1631,1631,0
20231228,153100,1854284295,1631,1631,1631,1631,0
20231228,153000,1854284295,1631,1631,1631,1631,15547
20231228,152900,1828927138,1634,1634,1634,1634,0
20231228,152800,1828927138,1634,1634,1634,1634,0
20231228,152700,1828927138,1634,1634,1634,1634,0
20231228,152600,1828927138,1634,1634,1634,1634,0
20231228,152500,1828927138,1634,1634,1634,1634,0
20231228,152400,1828927138,1634,1634,1634,1634,0
20231228,152300,1828927138,1634,1634,1634,1634,0
20231228,152200,1828927138,1634,1634,1634,1634,0
20231228,152100,1828927138,1634,1634,1634,1634,0
20231228,152000,1828927138,1634,1634,1634,1634,0
20231228,151900,1828927138,1634,1634,1634,1630,5319
20231228,151800,1820245955,1631,1631,1632,1630,3839
20231228,151700,1813986013,1631,1634,1634,1631,1984
20231228,151600,1810748171,1635,1635,1635,1635,0
20231228,151500,1810748171,1635,1635,1635,1632,4465
20231228,151400,1803447911,1635,1634,1635,1631,4625
20231228,151300,1795890460,1635,1635,1635,1635,1
20231228,151200,1795888825,1636,1634,1636,1634,2980
20231228,151100,1791017358,1634,1633,1634,1633,830
20231228,151000,1789661438,1633,1633,1633,1633,2271
20231228,150900,1785952895,1633,1633,1633,1632,353
20231228,150800,1785376546,1633,1632,1633,1632,990
20231228,150700,1783759890,1631,1630,1633,1630,3353
20231228,150600,1778293950,1630,1629,1630,1623,4726
20231228,150500,1770593054,1627,1624,1628,1624,18381
20231228,150400,1740716979,1624,1622,1624,1622,1075
20231228,150300,1738972581,1622,1622,1622,1622,96
20231228,150200,1738816869,1622,1624,1624,1621,995
20231228,150100,1737201464,1624,1624,1624,1624,0
20231228,150000,1737201464,1624,1624,1624,1624,701
20231228,145900,1736063040,1624,1620,1624,1620,5025
20231228,145800,1727912016,1620,1619,1620,1619,4032
20231228,145700,1721380411,1618,1618,1618,1618,583
20231228,145600,1720437117,1619,1619,1619,1619,2
20231228,145500,1720433879,1619,1620,1620,1619,4387
20231228,145400,1713328137,1620,1620,1620,1620,1170
20231228,145300,1711432737,1620,1620,1620,1620,300
20231228,145200,1710946737,1620,1622,1622,1620,2585
20231228,145100,1706758339,1622,1622,1625,1622,2401
20231228,145000,1702863914,1622,1620,1622,1620,11785
20231228,144900,1683749544,1620,1621,1622,1620,2231
20231228,144800,1680131925,1620,1622,1622,1620,373
20231228,144700,1679527021,1622,1623,1623,1622,500
20231228,144600,1678715721,1622,1622,1622,1622,1
20231228,144500,1678714099,1626,1623,1626,1622,2304
20231228,144400,1674970237,1620,1622,1622,1620,1023
20231228,144300,1673312649,1623,1625,1625,1623,16
20231228,144200,1673286651,1621,1621,1625,1621,676
20231228,144100,1672190851,1620,1620,1620,1620,396
20231228,144000,1671549331,1620,1621,1621,1620,1321
20231228,143900,1669408926,1621,1621,1621,1620,6446
20231228,143800,1658964171,1621,1624,1624,1621,255
20231228,143700,1658550201,1624,1624,1624,1624,28
20231228,143600,1658504729,1624,1624,1624,1624,40
20231228,143500,1658439769,1624,1624,1624,1624,0
20231228,143400,1658439769,1624,1624,1624,1624,550
20231228,143300,1657546569,1624,1624,1624,1624,0
20231228,143200,1657546569,1624,1624,1624,1624,6
20231228,143100,1657536825,1624,1624,1624,1624,0
20231228,143000,1657536825,1624,1624,1624,1624,121
20231228,142900,1657340321,1625,1625,1625,1625,0
20231228,142800,1657340321,1625,1618,1625,1618,1001
20231228,142700,1655717524,1618,1618,1618,1618,17707
20231228,142600,1627067598,1618,1616,1618,1616,596
20231228,142500,1626104116,1617,1617,1617,1617,40
20231228,142400,1626039436,1617,1614,1617,1610,4385
20231228,142300,1618970989,1610,1617,1617,1610,16203
20231228,142200,1592809037,1617,1618,1619,1617,7276
20231228,142100,1581039975,1618,1618,1618,1618,7
20231228,142000,1581028649,1622,1622,1622,1622,10
20231228,141900,1581012429,1622,1619,1622,1618,4180
20231228,141800,1574248199,1621,1622,1622,1620,2966
20231228,141700,1569441608,1622,1622,1622,1622,77
20231228,141600,1569316714,1622,1622,1622,1622,308
20231228,141500,1568817138,1622,1622,1622,1622,117
20231228,141400,1568627364,1622,1622,1622,1622,3
20231228,141300,1568622498,1625,1625,1625,1625,3015
20231228,141200,1563723123,1625,1625,1625,1625,495
20231228,141100,1562918748,1623,1623,1623,1623,5
20231228,141000,1562910633,1623,1625,1625,1623,2000
20231228,140900,1559662633,1623,1625,1626,1623,631
20231228,140800,1558637326,1626,1626,1626,1626,420
20231228,140700,1557954406,1626,1626,1626,1626,1
20231228,140600,1557952780,1626,1626,1626,1626,2
20231228,140500,1557949528,1620,1620,1620,1620,0
20231228,140400,1557949528,1620,1620,1620,1620,0
20231228,140300,1557949528,1620,1620,1620,1620,0
20231228,140200,1557949528,1620,1625,1625,1620,691
20231228,140100,1556826913,1625,1625,1625,1625,0
20231228,140000,1556826913,1625,1620,1625,1620,2030
20231228,135900,1553528313,1620,1620,1620,1620,219
20231228,135800,1553173533,1620,1620,1620,1620,1
20231228,135700,1553171913,1621,1620,1621,1620,1470
20231228,135600,1550790431,1620,1620,1620,1620,0
20231228,135500,1550790431,1620,1620,1620,1620,0
20231228,135400,1550790431,1620,1620,1620,1620,10
20231228,135300,1550774231,1620,1620,1620,1620,0
20231228,135200,1550774231,1620,1620,1620,1620,84
20231228,135100,1550638151,1620,1620,1620,1620,42
20231228,135000,1550570111,1619,1621,1626,1619,6155
20231228,134900,1540571559,1620,1620,1620,1620,0
20231228,134800,1540571559,1620,1620,1620,1620,81
20231228,134700,1540440339,1620,1620,1620,1620,2
20231228,134600,1540437099,1619,1619,1619,1619,765
20231228,134500,1539198564,1619,1619,1619,1619,1000
20231228,134400,1537579564,1618,1616,1618,1616,948
20231228,134300,1536046316,1616,1617,1617,1616,2503
20231228,134200,1532000207,1618,1618,1618,1618,135
20231228,134100,1531781777,1619,1622,1622,1619,6255
20231228,134000,1521646178,1622,1622,1622,1622,5444
20231228,133900,1512816010,1622,1622,1622,1622,100
20231228,133800,1512653810,1622,1622,1622,1622,131
20231228,133700,1512441328,1623,1623,1623,1623,233
20231228,133600,1512063169,1626,1626,1626,1626,10
20231228,133500,1512046909,1626,1623,1626,1623,13
20231228,133400,1512025774,1626,1626,1626,1626,0
20231228,133300,1512025774,1626,1626,1626,1626,120
20231228,133200,1511830654,1627,1626,1627,1626,1270
20231228,133100,1509764595,1627,1626,1627,1626,542
20231228,133000,1508883006,1627,1627,1627,1627,372
20231228,132900,1508277762,1627,1622,1627,1622,144
20231228,132800,1508044034,1627,1627,1627,1627,5
20231228,132700,1508035899,1627,1627,1627,1627,230
20231228,132600,1507661689,1622,1622,1622,1622,28
20231228,132500,1507616273,1622,1622,1622,1622,200
20231228,132400,1507291873,1621,1621,1621,1621,93
20231228,132300,1507141120,1621,1621,1621,1621,0
20231228,132200,1507141120,1621,1621,1621,1621,113
20231228,132100,1506957947,1622,1622,1622,1620,140
20231228,132000,1506730895,1622,1621,1622,1621,1102
20231228,131900,1504944049,1621,1621,1621,1621,0
20231228,131800,1504944049,1621,1621,1621,1621,300
20231228,131700,1504457749,1621,1621,1621,1621,105
20231228,131600,1504287544,1621,1621,1621,1621,111
20231228,131500,1504107613,1621,1623,1623,1621,282
20231228,131400,1503650180,1623,1624,1624,1623,464
20231228,131300,1502897087,1625,1627,1627,1625,605
20231228,131200,1501913754,1625,1625,1625,1625,60
20231228,131100,1501816254,1625,1626,1626,1625,300
20231228,131000,1501328685,1626,1626,1626,1626,501
20231228,130900,1500514059,1626,1626,1627,1626,1468
20231228,130800,1498126624,1626,1623,1626,1623,773
20231228,130700,1496871305,1623,1622,1623,1622,259
20231228,130600,1496451198,1621,1621,1621,1621,150
20231228,130500,1496208048,1621,1619,1621,1619,1328
20231228,130400,1494056789,1620,1620,1620,1620,1
20231228,130300,1494055169,1616,1616,1616,1616,360
20231228,130200,1493473409,1616,1616,1616,1616,0
20231228,130100,1493473409,1616,1616,1616,1616,821
20231228,130000,1492146673,1615,1615,1615,1615,0
20231228,125900,1492146673,1615,1615,1615,1615,0
20231228,125800,1492146673,1615,1615,1615,1615,0
20231228,125700,1492146673,1615,1621,1621,1615,5071
20231228,125600,1483942801,1621,1621,1622,1620,1289
20231228,125500,1481854222,1620,1620,1620,1620,0
20231228,125400,1481854222,1620,1620,1620,1620,700
20231228,125300,1480720222,1620,1620,1620,1620,834
20231228,125200,1479369142,1620,1621,1621,1620,100
20231228,125100,1479207075,1622,1621,1622,1621,2958
20231228,125000,1474412150,1621,1622,1622,1621,221
20231228,124900,1474053904,1621,1620,1621,1620,1323
20231228,124800,1471909844,1620,1620,1620,1620,504
20231228,124700,1471093364,1620,1620,1620,1620,500
20231228,124600,1470283364,1615,1615,1615,1615,0
20231228,124500,1470283364,1615,1615,1615,1615,500
20231228,124400,1469475864,1615,1615,1615,1615,39
20231228,124300,1469412879,1615,1615,1615,1615,0
20231228,124200,1469412879,1615,1615,1615,1615,1001
20231228,124100,1467796264,1615,1615,1615,1615,0
20231228,124000,1467796264,1615,1615,1615,1615,320
20231228,123900,1467279464,1623,1623,1623,1623,0
20231228,123800,1467279464,1623,1623,1623,1623,4
20231228,123700,1467272972,1615,1625,1625,1615,11891
20231228,123600,1448041597,1625,1625,1625,1625,0
20231228,123500,1448041597,1625,1625,1625,1625,2
20231228,123400,1448038347,1623,1623,1623,1623,0
20231228,123300,1448038347,1623,1618,1623,1618,49
20231228,123200,1447959025,1625,1625,1625,1625,100
20231228,123100,1447796525,1618,1619,1619,1618,1282
20231228,123000,1445721668,1620,1629,1630,1620,6801
20231228,122900,1434640346,1629,1619,1629,1617,10015
20231228,122800,1418398498,1619,1619,1619,1619,2006
20231228,122700,1415150784,1619,1619,1619,1619,0
20231228,122600,1415150784,1619,1619,1619,1619,1000
20231228,122500,1413531784,1619,1627,1627,1619,264
20231228,122400,1413103288,1619,1619,1619,1619,0
20231228,122300,1413103288,1619,1619,1619,1619,0
20231228,122200,1413103288,1619,1619,1619,1619,45
20231228,122100,1413030433,1620,1623,1627,1620,1030
20231228,122000,1411355179,1620,1621,1621,1620,1000
20231228,121900,1409734837,1623,1623,1623,1623,0
20231228,121800,1409734837,1623,1623,1623,1623,150
20231228,121700,1409491387,1623,1623,1623,1623,19
20231228,121600,1409460550,1627,1627,1627,1627,1
20231228,121500,1409458923,1627,1627,1627,1627,30
20231228,121400,1409410113,1627,1627,1627,1627,0
20231228,121300,1409410113,1627,1627,1627,1627,10
20231228,121200,1409393843,1618,1618,1618,1618,0
20231228,121100,1409393843,1618,1618,1618,1618,100
20231228,121000,1409232043,1618,1618,1627,1618,1378
20231228,120900,1406994785,1618,1618,1618,1618,212
20231228,120800,1406651769,1622,1622,1622,1622,516
20231228,120700,1405814817,1622,1618,1622,1618,343
20231228,120600,1405259635,1618,1622,1622,1618,2388
20231228,120500,1401395813,1622,1621,1622,1621,9
20231228,120400,1401381216,1621,1621,1621,1621,1
20231228,120300,1401379595,1621,1621,1621,1621,100
20231228,120200,1401217495,1618,1618,1618,1618,0
20231228,120100,1401217495,1618,1618,1618,1618,2886
20231228,120000,1396547947,1618,1618,1618,1618,0
20231228,115900,1396547947,1618,1618,1618,1618,100
20231228,115800,1396386147,1618,1618,1618,1618,1100
20231228,115700,1394606347,1618,1619,1619,1618,100
20231228,115600,1394444508,1619,1619,1619,1619,135
20231228,115500,1394225943,1619,1619,1619,1619,0
20231228,115400,1394225943,1619,1620,1620,1619,1406
20231228,115300,1391949161,1620,1622,1622,1620,4065
20231228,115200,1385361560,1622,1624,1624,1622,6248
20231228,115100,1375225143,1626,1626,1626,1626,0
20231228,115000,1375225143,1626,1626,1626,1626,50
20231228,114900,1375143843,1626,1622,1626,1622,127
20231228,114800,1374937841,1622,1626,1626,1622,5870
20231228,114700,1365408883,1626,1625,1626,1625,191
20231228,114600,1365098383,1625,1626,1626,1625,2031
20231228,114500,1361797597,1626,1626,1626,1626,0
20231228,114400,1361797597,1626,1626,1626,1626,162
20231228,114300,1361534185,1626,1627,1627,1626,2364
20231228,114200,1357690112,1627,1626,1627,1626,389
20231228,114100,1357057316,1627,1627,1627,1627,10
20231228,114000,1357041046,1626,1626,1626,1626,77
20231228,113900,1356915844,1626,1626,1626,1626,1557
20231228,113800,1354384162,1626,1626,1626,1626,0
20231228,113700,1354384162,1626,1630,1630,1626,358
20231228,113600,1353801153,1630,1633,1633,1630,2521
20231228,113500,1349691824,1633,1630,1633,1630,150
20231228,113400,1349447213,1628,1633,1633,1628,286
20231228,113300,1348981051,1635,1633,1635,1633,3030
20231228,113200,1344029068,1633,1632,1633,1632,3289
20231228,113100,1338658500,1632,1633,1633,1632,1002
20231228,113000,1337022236,1633,1627,1633,1627,5110
20231228,112900,1328695997,1627,1625,1627,1625,505
20231228,112800,1327875364,1625,1625,1625,1625,0
20231228,112700,1327875364,1625,1628,1628,1625,1048
20231228,112600,1326172050,1627,1627,1627,1627,81
20231228,112500,1326040263,1627,1627,1627,1627,50
20231228,112400,1325958913,1627,1626,1627,1625,1190
20231228,112300,1324025087,1626,1626,1626,1626,190
20231228,112200,1323716147,1625,1625,1625,1625,230
20231228,112100,1323342397,1625,1624,1625,1624,23
20231228,112000,1323305043,1624,1624,1624,1624,1326
20231228,111900,1321151619,1624,1625,1626,1624,6330
20231228,111800,1310870093,1625,1628,1628,1625,3991
20231228,111700,1304383298,1628,1632,1632,1628,143
20231228,111600,1304150182,1627,1625,1627,1625,399
20231228,111500,1303501429,1625,1627,1627,1625,4631
20231228,111400,1295968695,1634,1634,1634,1634,416
20231228,111300,1295288951,1634,1627,1634,1627,126
20231228,111200,1295083498,1627,1626,1627,1626,386
20231228,111100,1294455638,1626,1626,1626,1626,791
20231228,111000,1293169472,1622,1627,1627,1622,3656
20231228,110900,1287235868,1627,1627,1627,1627,3066
20231228,110800,1282247486,1627,1627,1627,1627,1105
20231228,110700,1280449651,1627,1619,1627,1619,5265
20231228,110600,1271887243,1619,1619,1619,1619,49
20231228,110500,1271807912,1619,1619,1619,1619,233
20231228,110400,1271430685,1617,1618,1618,1617,348
20231228,110300,1270867661,1618,1624,1624,1618,319
20231228,110200,1270350052,1624,1622,1624,1622,87
20231228,110100,1270208936,1622,1622,1622,1622,643
20231228,110000,1269165990,1622,1619,1622,1619,488
20231228,105900,1268374712,1618,1618,1618,1616,1694
20231228,105800,1265635373,1618,1619,1620,1618,7576
20231228,105700,1253375312,1619,1619,1619,1619,24
20231228,105600,1253336456,1619,1621,1621,1619,2634
20231228,105500,1249070044,1621,1622,1622,1621,1232
20231228,105400,1247072843,1625,1622,1625,1622,2
20231228,105300,1247069596,1622,1622,1622,1622,0
20231228,105200,1247069596,1622,1624,1627,1622,2405
20231228,105100,1243156696,1625,1627,1627,1625,9
20231228,105000,1243142059,1626,1620,1637,1620,21572
20231228,104900,1208065269,1620,1620,1620,1620,203
20231228,104800,1207736409,1619,1618,1624,1618,1113
20231228,104700,1205929177,1618,1618,1623,1618,10070
20231228,104600,1189586403,1618,1618,1618,1618,357
20231228,104500,1189008777,1619,1611,1619,1611,7041
20231228,104400,1177652285,1611,1610,1611,1608,3005
20231228,104300,1172817695,1611,1609,1611,1609,1222
20231228,104200,1170850921,1609,1610,1611,1609,13195
20231228,104100,1149603464,1611,1611,1611,1611,3110
20231228,104000,1144593254,1611,1611,1611,1611,576
20231228,103900,1143665318,1616,1623,1623,1616,315
20231228,103800,1143154744,1622,1622,1622,1610,1616
20231228,103700,1140533604,1622,1612,1622,1610,5002
20231228,103600,1132480075,1610,1610,1624,1609,6825
20231228,103500,1121448355,1610,1612,1613,1609,6389
20231228,103400,1111159963,1611,1612,1612,1611,6350
20231228,103300,1100925143,1612,1613,1614,1612,2968
20231228,103200,1096137835,1613,1610,1615,1609,4901
20231228,103100,1088243854,1610,1609,1612,1602,26182
20231228,103000,1046168304,1612,1628,1628,1610,24030
20231228,102900,1007344018,1628,1631,1639,1623,14181
20231228,102800,984288338,1631,1640,1640,1629,24450
20231228,102700,944357562,1640,1641,1642,1639,9362
20231228,102600,928994664,1641,1636,1642,1635,10371
20231228,102500,912005061,1636,1640,1642,1636,15970
20231228,102400,885847897,1640,1636,1640,1636,5268
20231228,102300,877214853,1640,1635,1640,1635,3518
20231228,102200,871446288,1640,1640,1644,1634,4722
20231228,102100,863719199,1639,1645,1646,1639,20312
20231228,102000,830312668,1645,1646,1646,1639,14024
20231228,101900,807290715,1646,1649,1649,1642,7555
20231228,101800,794843133,1649,1639,1650,1635,20579
20231228,101700,760949398,1634,1642,1642,1634,8324
20231228,101600,747324359,1642,1645,1645,1639,13747
20231228,101500,724744235,1645,1636,1649,1636,27497
20231228,101400,679573484,1639,1623,1639,1620,22083
20231228,101300,643605409,1624,1620,1624,1619,9498
20231228,101200,628222329,1619,1617,1620,1617,20870
20231228,101100,594461465,1616,1609,1616,1609,4907
20231228,101000,586552361,1609,1609,1610,1608,1162
20231228,100900,584683154,1609,1612,1612,1609,5496
20231228,100800,575833806,1611,1616,1617,1611,7398
20231228,100700,563906624,1616,1617,1618,1616,18202
20231228,100600,534476589,1617,1609,1617,1609,2969
20231228,100500,529690214,1608,1607,1608,1607,2289
20231228,100400,526009512,1608,1601,1608,1601,17726
20231228,100300,497571324,1601,1597,1601,1597,6055
20231228,100200,487884694,1597,1593,1599,1593,11197
20231228,100100,470018267,1592,1592,1592,1592,479
20231228,100000,469255699,1589,1589,1589,1589,4
20231228,095900,469249343,1589,1589,1592,1589,217
20231228,095800,468904521,1592,1590,1592,1589,1175
20231228,095700,467036392,1590,1589,1590,1589,1090
20231228,095600,465303623,1589,1589,1589,1589,1687
20231228,095500,462622980,1586,1593,1593,1586,517
20231228,095400,461802982,1593,1593,1594,1593,33
20231228,095300,461750392,1594,1594,1594,1594,0
20231228,095200,461750392,1594,1589,1594,1589,290
20231228,095100,461289378,1589,1589,1589,1589,67
20231228,095000,461182915,1590,1584,1590,1584,2680
20231228,094900,456934209,1584,1585,1585,1584,1621
20231228,094800,454365024,1586,1590,1590,1586,4242
20231228,094700,447629614,1594,1594,1594,1587,20740
20231228,094600,414682867,1595,1595,1595,1595,0
20231228,094500,414682867,1595,1595,1595,1595,0
20231228,094400,414682867,1595,1589,1595,1589,167
20231228,094300,414417468,1589,1595,1595,1589,624
20231228,094200,413423196,1595,1595,1595,1595,731
20231228,094100,412257251,1595,1595,1595,1595,21
20231228,094000,412223756,1595,1587,1595,1587,18065
20231228,093900,383456190,1587,1586,1587,1585,1310
20231228,093800,381378672,1587,1590,1590,1585,2234
20231228,093700,377835766,1590,1590,1590,1590,139
20231228,093600,377614756,1591,1590,1591,1589,19975
20231228,093500,345853518,1581,1581,1590,1581,3258
20231228,093400,340686038,1581,1592,1592,1580,12224
20231228,093300,321345460,1593,1571,1595,1571,27052
20231228,093200,278492045,1571,1569,1571,1569,1211
20231228,093100,276591564,1569,1570,1571,1569,3693
20231228,093000,270796413,1571,1574,1574,1570,2147
20231228,092900,267424218,1571,1571,1571,1571,0
20231228,092800,267424218,1571,1572,1572,1571,3626
20231228,092700,261726762,1571,1569,1571,1568,1041
20231228,092600,260094008,1568,1570,1574,1568,7867
20231228,092500,247749180,1570,1574,1574,1570,43
20231228,092400,247681538,1569,1574,1574,1569,5534
20231228,092300,238989754,1571,1572,1572,1571,515
20231228,092200,238180189,1571,1570,1571,1570,122
20231228,092100,237988542,1574,1574,1574,1574,34
20231228,092000,237935026,1570,1570,1570,1568,2361
20231228,091900,234229947,1568,1570,1575,1568,3798
20231228,091800,228271155,1570,1571,1575,1570,4470
20231228,091700,221248940,1571,1571,1572,1571,1340
20231228,091600,219143750,1570,1568,1570,1568,1552
20231228,091500,216709162,1568,1575,1575,1568,20081
20231228,091400,185190907,1575,1578,1578,1575,16736
20231228,091300,158817235,1577,1583,1583,1577,4032
20231228,091200,152450873,1583,1588,1588,1580,8158
20231228,091100,139543582,1591,1591,1599,1589,8748
20231228,091000,125636769,1591,1592,1592,1591,4173
20231228,090900,118995353,1592,1595,1601,1591,4908
20231228,090800,111158256,1594,1597,1597,1594,4140
20231228,090700,104551293,1596,1596,1597,1596,2301
20231228,090600,100878895,1596,1598,1598,1596,3951
20231228,090500,94572473,1596,1596,1604,1596,4653
20231228,090400,87132490,1603,1600,1603,1594,5321
20231228,090300,78628091,1600,1590,1600,1588,9706
20231228,090200,63161877,1590,1566,1590,1566,11271
20231228,090100,45337854,1566,1566,1566,1560,15976
20231228,090000,20353738,1572,1577,1577,1570,12923