stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,185900,446223058,1441,1441,1441,1441,3962
20231228,185800,446223058,1441,1441,1441,1441,0
20231228,185700,446223058,1441,1441,1441,1441,0
20231228,185600,446223058,1441,1441,1441,1441,0
20231228,185500,446223058,1441,1441,1441,1441,0
20231228,185400,446223058,1441,1441,1441,1441,0
20231228,185300,446223058,1441,1441,1441,1441,0
20231228,185200,446223058,1441,1441,1441,1441,0
20231228,185100,446223058,1441,1441,1441,1441,0
20231228,185000,446223058,1441,1441,1441,1441,0
20231228,184900,446223058,1441,1441,1441,1441,0
20231228,184800,446223058,1441,1441,1441,1441,0
20231228,184700,446223058,1441,1441,1441,1441,0
20231228,184600,446223058,1441,1441,1441,1441,0
20231228,184500,446223058,1441,1441,1441,1441,0
20231228,184400,446223058,1441,1441,1441,1441,0
20231228,184300,446223058,1441,1441,1441,1441,0
20231228,184200,446223058,1441,1441,1441,1441,0
20231228,184100,446223058,1441,1441,1441,1441,0
20231228,184000,446223058,1441,1441,1441,1441,0
20231228,183900,446223058,1441,1441,1441,1441,0
20231228,183800,446223058,1441,1441,1441,1441,0
20231228,183700,446223058,1441,1441,1441,1441,0
20231228,183600,446223058,1441,1441,1441,1441,0
20231228,183500,446223058,1441,1441,1441,1441,0
20231228,183400,446223058,1441,1441,1441,1441,0
20231228,183300,446223058,1441,1441,1441,1441,0
20231228,183200,446223058,1441,1441,1441,1441,0
20231228,183100,446223058,1441,1441,1441,1441,0
20231228,183000,446223058,1441,1441,1441,1441,0
20231228,182900,446223058,1441,1441,1441,1441,3962
20231228,182800,446223058,1441,1441,1441,1441,0
20231228,182700,446223058,1441,1441,1441,1441,0
20231228,182600,446223058,1441,1441,1441,1441,0
20231228,182500,446223058,1441,1441,1441,1441,0
20231228,182400,446223058,1441,1441,1441,1441,0
20231228,182300,446223058,1441,1441,1441,1441,0
20231228,182200,446223058,1441,1441,1441,1441,0
20231228,182100,446223058,1441,1441,1441,1441,0
20231228,182000,446223058,1441,1441,1441,1441,0
20231228,181900,446223058,1441,1441,1441,1441,0
20231228,181800,446223058,1441,1441,1441,1441,0
20231228,181700,446223058,1441,1441,1441,1441,0
20231228,181600,446223058,1441,1441,1441,1441,0
20231228,181500,446223058,1441,1441,1441,1441,0
20231228,181400,446223058,1441,1441,1441,1441,0
20231228,181300,446223058,1441,1441,1441,1441,0
20231228,181200,446223058,1441,1441,1441,1441,0
20231228,181100,446223058,1441,1441,1441,1441,0
20231228,181000,446223058,1441,1441,1441,1441,0
20231228,180900,446223058,1441,1441,1441,1441,0
20231228,180800,446223058,1441,1441,1441,1441,0
20231228,180700,446223058,1441,1441,1441,1441,0
20231228,180600,446223058,1441,1441,1441,1441,0
20231228,180500,446223058,1441,1441,1441,1441,0
20231228,180400,446223058,1441,1441,1441,1441,0
20231228,180300,446223058,1441,1441,1441,1441,0
20231228,180200,446223058,1441,1441,1441,1441,0
20231228,180100,446223058,1441,1441,1441,1441,0
20231228,180000,446223058,1441,1441,1441,1441,0
20231228,175900,446223058,1441,1441,1441,1441,3962
20231228,175800,446223058,1441,1441,1441,1441,0
20231228,175700,446223058,1441,1441,1441,1441,0
20231228,175600,446223058,1441,1441,1441,1441,0
20231228,175500,446223058,1441,1441,1441,1441,0
20231228,175400,446223058,1441,1441,1441,1441,0
20231228,175300,446223058,1441,1441,1441,1441,0
20231228,175200,446223058,1441,1441,1441,1441,0
20231228,175100,446223058,1441,1441,1441,1441,0
20231228,175000,446223058,1441,1441,1441,1441,0
20231228,174900,446223058,1441,1441,1441,1441,0
20231228,174800,446223058,1441,1441,1441,1441,0
20231228,174700,446223058,1441,1441,1441,1441,0
20231228,174600,446223058,1441,1441,1441,1441,0
20231228,174500,446223058,1441,1441,1441,1441,0
20231228,174400,446223058,1441,1441,1441,1441,0
20231228,174300,446223058,1441,1441,1441,1441,0
20231228,174200,446223058,1441,1441,1441,1441,0
20231228,174100,446223058,1441,1441,1441,1441,0
20231228,174000,446223058,1441,1441,1441,1441,0
20231228,173900,446223058,1441,1441,1441,1441,0
20231228,173800,446223058,1441,1441,1441,1441,0
20231228,173700,446223058,1441,1441,1441,1441,0
20231228,173600,446223058,1441,1441,1441,1441,0
20231228,173500,446223058,1441,1441,1441,1441,0
20231228,173400,446223058,1441,1441,1441,1441,0
20231228,173300,446223058,1441,1441,1441,1441,0
20231228,173200,446223058,1441,1441,1441,1441,0
20231228,173100,446223058,1441,1441,1441,1441,0
20231228,173000,446223058,1441,1441,1441,1441,0
20231228,172900,446223058,1441,1441,1441,1441,3962
20231228,172800,446223058,1441,1441,1441,1441,0
20231228,172700,446223058,1441,1441,1441,1441,0
20231228,172600,446223058,1441,1441,1441,1441,0
20231228,172500,446223058,1441,1441,1441,1441,0
20231228,172400,446223058,1441,1441,1441,1441,0
20231228,172300,446223058,1441,1441,1441,1441,0
20231228,172200,446223058,1441,1441,1441,1441,0
20231228,172100,446223058,1441,1441,1441,1441,0
20231228,172000,446223058,1441,1441,1441,1441,0
20231228,171900,446223058,1441,1441,1441,1441,0
20231228,171800,446223058,1441,1441,1441,1441,0
20231228,171700,446223058,1441,1441,1441,1441,0
20231228,171600,446223058,1441,1441,1441,1441,0
20231228,171500,446223058,1441,1441,1441,1441,0
20231228,171400,446223058,1441,1441,1441,1441,0
20231228,171300,446223058,1441,1441,1441,1441,0
20231228,171200,446223058,1441,1441,1441,1441,0
20231228,171100,446223058,1441,1441,1441,1441,0
20231228,171000,446223058,1441,1441,1441,1441,0
20231228,170900,446223058,1441,1441,1441,1441,0
20231228,170800,446223058,1441,1441,1441,1441,0
20231228,170700,446223058,1441,1441,1441,1441,0
20231228,170600,446223058,1441,1441,1441,1441,0
20231228,170500,446223058,1441,1441,1441,1441,0
20231228,170400,446223058,1441,1441,1441,1441,0
20231228,170300,446223058,1441,1441,1441,1441,0
20231228,170200,446223058,1441,1441,1441,1441,0
20231228,170100,446223058,1441,1441,1441,1441,0
20231228,170000,446223058,1441,1441,1441,1441,0
20231228,165900,446223058,1441,1441,1441,1441,3962
20231228,165800,446223058,1441,1441,1441,1441,0
20231228,165700,446223058,1441,1441,1441,1441,0
20231228,165600,446223058,1441,1441,1441,1441,0
20231228,165500,446223058,1441,1441,1441,1441,0
20231228,165400,446223058,1441,1441,1441,1441,0
20231228,165300,446223058,1441,1441,1441,1441,0
20231228,165200,446223058,1441,1441,1441,1441,0
20231228,165100,446223058,1441,1441,1441,1441,0
20231228,165000,446223058,1441,1441,1441,1441,0
20231228,164900,446223058,1441,1441,1441,1441,0
20231228,164800,446223058,1441,1441,1441,1441,0
20231228,164700,446223058,1441,1441,1441,1441,0
20231228,164600,446223058,1441,1441,1441,1441,0
20231228,164500,446223058,1441,1441,1441,1441,0
20231228,164400,446223058,1441,1441,1441,1441,0
20231228,164300,446223058,1441,1441,1441,1441,0
20231228,164200,446223058,1441,1441,1441,1441,0
20231228,164100,446223058,1441,1441,1441,1441,0
20231228,164000,446223058,1441,1441,1441,1441,0
20231228,163900,446223058,1441,1441,1441,1441,0
20231228,163800,446223058,1441,1441,1441,1441,0
20231228,163700,446223058,1441,1441,1441,1441,0
20231228,163600,446223058,1441,1441,1441,1441,0
20231228,163500,446223058,1441,1441,1441,1441,0
20231228,163400,446223058,1441,1441,1441,1441,0
20231228,163300,446223058,1441,1441,1441,1441,0
20231228,163200,446223058,1441,1441,1441,1441,0
20231228,163100,446223058,1441,1441,1441,1441,0
20231228,163000,446223058,1441,1441,1441,1441,0
20231228,162900,446223058,1441,1441,1441,1441,3962
20231228,162800,446223058,1441,1441,1441,1441,0
20231228,162700,446223058,1441,1441,1441,1441,0
20231228,162600,446223058,1441,1441,1441,1441,0
20231228,162500,446223058,1441,1441,1441,1441,0
20231228,162400,446223058,1441,1441,1441,1441,0
20231228,162300,446223058,1441,1441,1441,1441,0
20231228,162200,446223058,1441,1441,1441,1441,0
20231228,162100,446223058,1441,1441,1441,1441,0
20231228,162000,446223058,1441,1441,1441,1441,0
20231228,161900,446223058,1441,1441,1441,1441,0
20231228,161800,446223058,1441,1441,1441,1441,0
20231228,161700,446223058,1441,1441,1441,1441,0
20231228,161600,446223058,1441,1441,1441,1441,0
20231228,161500,446223058,1441,1441,1441,1441,0
20231228,161400,446223058,1441,1441,1441,1441,0
20231228,161300,446223058,1441,1441,1441,1441,0
20231228,161200,446223058,1441,1441,1441,1441,0
20231228,161100,446223058,1441,1441,1441,1441,0
20231228,161000,446223058,1441,1441,1441,1441,0
20231228,160900,446223058,1441,1441,1441,1441,0
20231228,160800,446223058,1441,1441,1441,1441,0
20231228,160700,446223058,1441,1441,1441,1441,0
20231228,160600,446223058,1441,1441,1441,1441,0
20231228,160500,446223058,1441,1441,1441,1441,0
20231228,160400,446223058,1441,1441,1441,1441,0
20231228,160300,446223058,1441,1441,1441,1441,0
20231228,160200,446223058,1441,1441,1441,1441,0
20231228,160100,446223058,1441,1441,1441,1441,0
20231228,160000,446223058,1441,1441,1441,1441,0
20231228,155900,446223058,1441,1441,1441,1441,3962
20231228,155800,446223058,1441,1441,1441,1441,0
20231228,155700,446223058,1441,1441,1441,1441,0
20231228,155600,446223058,1441,1441,1441,1441,0
20231228,155500,446223058,1441,1441,1441,1441,0
20231228,155400,446223058,1441,1441,1441,1441,0
20231228,155300,446223058,1441,1441,1441,1441,0
20231228,155200,446223058,1441,1441,1441,1441,0
20231228,155100,446223058,1441,1441,1441,1441,0
20231228,155000,446223058,1441,1441,1441,1441,0
20231228,154900,446223058,1441,1441,1441,1441,0
20231228,154800,446223058,1441,1441,1441,1441,0
20231228,154700,446223058,1441,1441,1441,1441,0
20231228,154600,446223058,1441,1441,1441,1441,0
20231228,154500,446223058,1441,1441,1441,1441,0
20231228,154400,446223058,1441,1441,1441,1441,0
20231228,154300,446223058,1441,1441,1441,1441,0
20231228,154200,446223058,1441,1441,1441,1441,0
20231228,154100,446223058,1441,1441,1441,1441,0
20231228,154000,446223058,1441,1441,1441,1441,0
20231228,153900,446223058,1441,1441,1441,1441,0
20231228,153800,446223058,1441,1441,1441,1441,0
20231228,153700,446223058,1441,1441,1441,1441,0
20231228,153600,446223058,1441,1441,1441,1441,0
20231228,153500,446223058,1441,1441,1441,1441,0
20231228,153400,446223058,1441,1441,1441,1441,0
20231228,153300,446223058,1441,1441,1441,1441,0
20231228,153200,446223058,1441,1441,1441,1441,0
20231228,153100,446223058,1441,1441,1441,1441,0
20231228,153000,446223058,1441,1441,1441,1441,3962
20231228,152900,440513816,1445,1445,1445,1445,0
20231228,152800,440513816,1445,1445,1445,1445,0
20231228,152700,440513816,1445,1445,1445,1445,0
20231228,152600,440513816,1445,1445,1445,1445,0
20231228,152500,440513816,1445,1445,1445,1445,0
20231228,152400,440513816,1445,1445,1445,1445,0
20231228,152300,440513816,1445,1445,1445,1445,0
20231228,152200,440513816,1445,1445,1445,1445,0
20231228,152100,440513816,1445,1445,1445,1445,0
20231228,152000,440513816,1445,1445,1445,1445,0
20231228,151900,440513816,1445,1445,1445,1445,10
20231228,151800,440499366,1446,1446,1446,1446,0
20231228,151700,440499366,1446,1446,1446,1446,0
20231228,151600,440499366,1446,1447,1447,1446,26
20231228,151500,440461750,1447,1447,1447,1447,0
20231228,151400,440461750,1447,1447,1447,1447,0
20231228,151300,440461750,1447,1439,1447,1439,1442
20231228,151200,438382958,1439,1440,1440,1439,735
20231228,151100,437325183,1440,1440,1440,1440,51
20231228,151000,437251743,1440,1440,1440,1440,353
20231228,150900,436743423,1440,1440,1440,1440,716
20231228,150800,435712383,1441,1441,1441,1441,1991
20231228,150700,432843352,1448,1442,1448,1442,620
20231228,150600,431947315,1446,1446,1446,1446,4
20231228,150500,431941531,1447,1443,1447,1443,1000
20231228,150400,430494752,1443,1443,1443,1443,82
20231228,150300,430376426,1443,1443,1443,1443,217
20231228,150200,430063295,1441,1441,1441,1441,9
20231228,150100,430050326,1440,1441,1441,1440,30
20231228,150000,430007097,1441,1442,1442,1441,2570
20231228,145900,426303714,1442,1442,1442,1442,0
20231228,145800,426303714,1442,1442,1442,1442,12
20231228,145700,426286410,1443,1443,1443,1442,780
20231228,145600,425160887,1442,1441,1442,1441,105
20231228,145500,425009531,1442,1442,1442,1442,1
20231228,145400,425008089,1441,1441,1441,1441,20
20231228,145300,424979269,1441,1441,1441,1441,5
20231228,145200,424972064,1442,1442,1442,1442,0
20231228,145100,424972064,1442,1442,1442,1442,0
20231228,145000,424972064,1442,1442,1442,1442,17
20231228,144900,424947550,1443,1443,1443,1443,28
20231228,144800,424907146,1445,1445,1445,1445,0
20231228,144700,424907146,1445,1445,1445,1445,3
20231228,144600,424902811,1448,1448,1448,1448,2
20231228,144500,424899915,1448,1442,1448,1441,280
20231228,144400,424495363,1441,1441,1441,1441,0
20231228,144300,424495363,1441,1441,1441,1441,90
20231228,144200,424365673,1441,1442,1442,1441,8
20231228,144100,424354144,1441,1441,1441,1440,47
20231228,144000,424286434,1441,1439,1441,1439,37
20231228,143900,424233154,1438,1438,1438,1438,0
20231228,143800,424233154,1438,1437,1438,1437,46
20231228,143700,424167007,1441,1441,1441,1441,2
20231228,143600,424164125,1437,1436,1441,1436,90
20231228,143500,424034805,1437,1436,1440,1436,2301
20231228,143400,420726077,1435,1431,1435,1431,3975
20231228,143300,415030466,1431,1430,1431,1430,1996
20231228,143200,412176185,1423,1423,1423,1423,0
20231228,143100,412176185,1423,1423,1423,1423,10
20231228,143000,412161955,1423,1423,1423,1423,90
20231228,142900,412033885,1423,1423,1423,1423,0
20231228,142800,412033885,1423,1423,1423,1423,0
20231228,142700,412033885,1423,1423,1423,1423,20
20231228,142600,412005425,1430,1430,1430,1430,0
20231228,142500,412005425,1430,1430,1430,1430,0
20231228,142400,412005425,1430,1423,1430,1423,71
20231228,142300,411903902,1430,1430,1430,1430,250
20231228,142200,411546402,1431,1431,1431,1431,0
20231228,142100,411546402,1431,1431,1431,1431,0
20231228,142000,411546402,1431,1431,1431,1431,2
20231228,141900,411543540,1425,1431,1431,1425,475
20231228,141800,410866647,1430,1430,1430,1430,410
20231228,141700,410280347,1425,1425,1425,1425,3
20231228,141600,410276072,1427,1429,1429,1427,218
20231228,141500,409964736,1429,1429,1429,1429,10
20231228,141400,409950446,1429,1418,1429,1418,142
20231228,141300,409747607,1428,1417,1428,1416,829
20231228,141200,408568263,1425,1425,1425,1425,1060
20231228,141100,407057763,1414,1420,1420,1414,2380
20231228,141000,403687875,1415,1425,1425,1415,750
20231228,140900,402623808,1425,1425,1425,1425,216
20231228,140800,402316008,1425,1424,1425,1424,2830
20231228,140700,398283397,1423,1423,1423,1423,1
20231228,140600,398281974,1423,1420,1423,1420,4514
20231228,140500,391866770,1415,1415,1415,1415,0
20231228,140400,391866770,1415,1419,1419,1415,170
20231228,140300,391625868,1419,1419,1419,1419,375
20231228,140200,391093743,1419,1419,1419,1419,0
20231228,140100,391093743,1419,1419,1419,1419,44
20231228,140000,391031307,1419,1419,1419,1419,36
20231228,135900,390980223,1419,1419,1419,1419,30
20231228,135800,390937653,1419,1419,1419,1419,0
20231228,135700,390937653,1419,1419,1419,1419,8
20231228,135600,390926301,1419,1416,1419,1416,4
20231228,135500,390920631,1415,1415,1415,1415,0
20231228,135400,390920631,1415,1415,1415,1415,2
20231228,135300,390917801,1414,1414,1414,1414,0
20231228,135200,390917801,1414,1414,1414,1414,0
20231228,135100,390917801,1414,1414,1414,1414,0
20231228,135000,390917801,1414,1414,1414,1414,0
20231228,134900,390917801,1414,1414,1414,1414,0
20231228,134800,390917801,1414,1420,1420,1414,34
20231228,134700,390869605,1420,1420,1420,1420,0
20231228,134600,390869605,1420,1420,1420,1420,1463
20231228,134500,388792145,1419,1416,1419,1416,1461
20231228,134400,386720495,1416,1416,1416,1416,143
20231228,134300,386518007,1416,1416,1416,1416,0
20231228,134200,386518007,1416,1415,1416,1415,1000
20231228,134100,385102449,1415,1413,1415,1412,692
20231228,134000,384124779,1413,1413,1413,1413,100
20231228,133900,383983479,1413,1413,1413,1413,477
20231228,133800,383309478,1413,1413,1413,1413,0
20231228,133700,383309478,1413,1413,1413,1413,0
20231228,133600,383309478,1413,1413,1413,1413,138
20231228,133500,383114484,1413,1413,1413,1413,0
20231228,133400,383114484,1413,1413,1413,1413,67
20231228,133300,383019813,1413,1413,1413,1413,55
20231228,133200,382942098,1412,1413,1413,1412,150
20231228,133100,382730248,1413,1413,1413,1413,156
20231228,133000,382509820,1414,1414,1414,1414,0
20231228,132900,382509820,1414,1414,1414,1414,0
20231228,132800,382509820,1414,1414,1414,1414,20
20231228,132700,382481540,1414,1414,1414,1414,1
20231228,132600,382480126,1414,1414,1414,1414,40
20231228,132500,382423566,1415,1415,1415,1415,0
20231228,132400,382423566,1415,1415,1415,1415,0
20231228,132300,382423566,1415,1415,1415,1415,0
20231228,132200,382423566,1415,1415,1415,1415,0
20231228,132100,382423566,1415,1415,1415,1415,0
20231228,132000,382423566,1415,1415,1415,1415,0
20231228,131900,382423566,1415,1415,1415,1415,0
20231228,131800,382423566,1415,1415,1415,1415,0
20231228,131700,382423566,1415,1415,1415,1415,0
20231228,131600,382423566,1415,1415,1415,1415,0
20231228,131500,382423566,1415,1415,1415,1415,1
20231228,131400,382422151,1413,1413,1413,1413,0
20231228,131300,382422151,1413,1414,1414,1413,1416
20231228,131200,380420741,1415,1415,1415,1415,5
20231228,131100,380413666,1415,1415,1415,1415,0
20231228,131000,380413666,1415,1415,1415,1415,9
20231228,130900,380400931,1415,1415,1415,1415,0
20231228,130800,380400931,1415,1415,1415,1415,1
20231228,130700,380399516,1415,1415,1415,1415,150
20231228,130600,380187266,1416,1416,1416,1416,0
20231228,130500,380187266,1416,1415,1416,1415,106
20231228,130400,380037271,1416,1416,1416,1416,0
20231228,130300,380037271,1416,1416,1416,1416,2
20231228,130200,380034439,1416,1416,1416,1416,110
20231228,130100,379878679,1416,1416,1416,1415,365
20231228,130000,379362089,1415,1415,1415,1415,151
20231228,125900,379148424,1414,1414,1414,1414,3
20231228,125800,379144182,1414,1414,1414,1414,10
20231228,125700,379130042,1416,1415,1416,1413,7427
20231228,125600,368626521,1416,1416,1416,1416,1
20231228,125500,368625105,1415,1415,1415,1415,0
20231228,125400,368625105,1415,1416,1416,1415,1610
20231228,125300,366345375,1415,1415,1415,1415,0
20231228,125200,366345375,1415,1415,1415,1415,1
20231228,125100,366343960,1415,1415,1415,1415,3
20231228,125000,366339715,1414,1414,1414,1414,0
20231228,124900,366339715,1414,1414,1414,1414,11
20231228,124800,366324161,1414,1419,1419,1414,109
20231228,124700,366169950,1415,1415,1415,1415,177
20231228,124600,365919495,1416,1416,1416,1416,90
20231228,124500,365792055,1418,1419,1419,1418,96
20231228,124400,365655922,1418,1418,1418,1418,76
20231228,124300,365548154,1417,1417,1417,1417,2
20231228,124200,365545320,1415,1415,1415,1415,0
20231228,124100,365545320,1415,1415,1415,1415,38
20231228,124000,365491550,1415,1415,1415,1415,0
20231228,123900,365491550,1415,1415,1415,1415,0
20231228,123800,365491550,1415,1415,1415,1415,0
20231228,123700,365491550,1415,1415,1415,1415,0
20231228,123600,365491550,1415,1416,1416,1415,3
20231228,123500,365487304,1416,1416,1416,1416,0
20231228,123400,365487304,1416,1416,1416,1416,0
20231228,123300,365487304,1416,1415,1416,1415,500
20231228,123200,364779803,1413,1413,1413,1413,0
20231228,123100,364779803,1413,1413,1413,1413,24
20231228,123000,364745891,1413,1413,1413,1413,0
20231228,122900,364745891,1413,1415,1415,1413,67
20231228,122800,364651218,1415,1414,1415,1414,55
20231228,122700,364573447,1414,1413,1414,1413,237
20231228,122600,364238419,1414,1414,1414,1414,88
20231228,122500,364113987,1414,1414,1414,1414,5
20231228,122400,364106917,1414,1414,1415,1413,861
20231228,122300,362889551,1414,1414,1414,1414,2
20231228,122200,362886723,1414,1414,1414,1414,100
20231228,122100,362745323,1414,1414,1414,1414,102
20231228,122000,362601095,1413,1413,1413,1413,0
20231228,121900,362601095,1413,1413,1413,1413,83
20231228,121800,362483816,1413,1413,1413,1413,1
20231228,121700,362482403,1412,1412,1412,1412,20
20231228,121600,362454163,1412,1412,1412,1412,0
20231228,121500,362454163,1412,1412,1412,1412,0
20231228,121400,362454163,1412,1413,1413,1412,34
20231228,121300,362406154,1412,1412,1412,1412,700
20231228,121200,361417754,1412,1412,1412,1412,5
20231228,121100,361410694,1412,1412,1412,1412,0
20231228,121000,361410694,1412,1413,1413,1412,47
20231228,120900,361344327,1412,1412,1412,1412,0
20231228,120800,361344327,1412,1412,1412,1412,0
20231228,120700,361344327,1412,1412,1412,1412,0
20231228,120600,361344327,1412,1413,1413,1412,10
20231228,120500,361330206,1413,1413,1413,1413,0
20231228,120400,361330206,1413,1413,1413,1413,105
20231228,120300,361181841,1414,1414,1414,1414,110
20231228,120200,361026301,1414,1414,1414,1414,11
20231228,120100,361010747,1414,1414,1414,1414,1
20231228,120000,361009333,1414,1414,1414,1414,0
20231228,115900,361009333,1414,1414,1414,1414,5
20231228,115800,361002263,1414,1411,1414,1411,12
20231228,115700,360985325,1414,1414,1414,1414,647
20231228,115600,360070467,1413,1413,1413,1413,12
20231228,115500,360053511,1414,1414,1414,1414,0
20231228,115400,360053511,1414,1414,1414,1414,0
20231228,115300,360053511,1414,1414,1414,1414,0
20231228,115200,360053511,1414,1414,1414,1414,0
20231228,115100,360053511,1414,1414,1414,1414,0
20231228,115000,360053511,1414,1414,1414,1414,0
20231228,114900,360053511,1414,1414,1414,1414,0
20231228,114800,360053511,1414,1414,1414,1414,300
20231228,114700,359629311,1414,1412,1414,1412,141
20231228,114600,359430047,1414,1414,1414,1414,0
20231228,114500,359430047,1414,1414,1414,1414,0
20231228,114400,359430047,1414,1414,1414,1414,1
20231228,114300,359428633,1405,1405,1405,1405,0
20231228,114200,359428633,1405,1406,1406,1405,874
20231228,114100,358200662,1405,1405,1405,1405,0
20231228,114000,358200662,1405,1405,1405,1405,1
20231228,113900,358199257,1403,1413,1413,1403,1133
20231228,113800,356607703,1419,1419,1419,1419,1
20231228,113700,356606284,1413,1413,1413,1413,50
20231228,113600,356535634,1413,1413,1413,1413,706
20231228,113500,355538056,1414,1415,1424,1414,539
20231228,113400,354773486,1414,1414,1414,1414,11
20231228,113300,354757932,1414,1412,1415,1412,561
20231228,113200,353965245,1412,1407,1412,1407,3449
20231228,113100,349105539,1406,1405,1406,1405,21
20231228,113000,349076023,1405,1405,1405,1405,212
20231228,112900,348778163,1404,1404,1404,1404,0
20231228,112800,348778163,1404,1404,1404,1404,24
20231228,112700,348744467,1402,1402,1402,1402,0
20231228,112600,348744467,1402,1404,1404,1402,1140
20231228,112500,347144707,1401,1401,1401,1401,5
20231228,112400,347137702,1401,1401,1401,1401,70
20231228,112300,347039632,1404,1403,1404,1403,1000
20231228,112200,345636612,1404,1403,1404,1403,2
20231228,112100,345633805,1401,1401,1401,1401,10
20231228,112000,345619795,1401,1401,1401,1401,0
20231228,111900,345619795,1401,1401,1401,1401,0
20231228,111800,345619795,1401,1403,1404,1401,21
20231228,111700,345590353,1402,1402,1402,1402,0
20231228,111600,345590353,1402,1402,1402,1402,0
20231228,111500,345590353,1402,1402,1402,1402,5
20231228,111400,345583343,1401,1400,1401,1400,74
20231228,111300,345479725,1401,1401,1401,1401,0
20231228,111200,345479725,1401,1400,1401,1400,91
20231228,111100,345352274,1400,1400,1400,1400,0
20231228,111000,345352274,1400,1400,1400,1400,50
20231228,110900,345282274,1400,1400,1400,1400,0
20231228,110800,345282274,1400,1400,1400,1400,793
20231228,110700,344172074,1400,1400,1400,1400,0
20231228,110600,344172074,1400,1400,1400,1400,100
20231228,110500,344032074,1400,1400,1400,1400,600
20231228,110400,343192074,1400,1400,1400,1400,1661
20231228,110300,340866674,1400,1400,1400,1400,0
20231228,110200,340866674,1400,1400,1400,1400,406
20231228,110100,340298274,1400,1397,1400,1397,36
20231228,110000,340247967,1402,1402,1402,1402,0
20231228,105900,340247967,1402,1403,1403,1388,10300
20231228,105800,325869841,1403,1403,1403,1403,336
20231228,105700,325398433,1404,1404,1404,1404,10
20231228,105600,325384393,1404,1404,1404,1404,120
20231228,105500,325215913,1404,1402,1404,1402,351
20231228,105400,324723709,1402,1403,1403,1402,635
20231228,105300,323833409,1403,1399,1403,1399,1406
20231228,105200,321865800,1398,1398,1398,1398,6
20231228,105100,321857412,1398,1398,1398,1398,100
20231228,105000,321717612,1398,1398,1398,1398,364
20231228,104900,321208740,1398,1398,1398,1398,0
20231228,104800,321208740,1398,1398,1398,1398,12
20231228,104700,321191964,1399,1399,1399,1399,0
20231228,104600,321191964,1399,1399,1399,1398,267
20231228,104500,320818520,1399,1399,1399,1399,4
20231228,104400,320812924,1392,1392,1392,1392,0
20231228,104300,320812924,1392,1392,1392,1392,0
20231228,104200,320812924,1392,1396,1399,1392,5502
20231228,104100,313148617,1399,1396,1399,1396,2
20231228,104000,313145822,1396,1397,1397,1396,1490
20231228,103900,311065292,1397,1399,1399,1397,6640
20231228,103800,301788296,1400,1400,1400,1400,10
20231228,103700,301774296,1400,1401,1401,1400,1088
20231228,103600,300250993,1402,1403,1403,1402,781
20231228,103500,299155788,1403,1403,1403,1403,0
20231228,103400,299155788,1403,1405,1407,1403,1641
20231228,103300,296848156,1407,1404,1407,1404,363
20231228,103200,296338148,1404,1405,1405,1404,538
20231228,103100,295582347,1405,1405,1405,1405,53
20231228,103000,295507882,1405,1401,1405,1401,305
20231228,102900,295080366,1401,1398,1401,1398,1705
20231228,102800,292694011,1399,1399,1399,1399,0
20231228,102700,292694011,1399,1399,1399,1399,0
20231228,102600,292694011,1399,1397,1399,1397,1823
20231228,102500,290144525,1395,1397,1397,1395,800
20231228,102400,289028231,1397,1397,1397,1397,100
20231228,102300,288888531,1397,1397,1397,1397,281
20231228,102200,288495974,1397,1397,1397,1397,0
20231228,102100,288495974,1397,1395,1397,1395,115
20231228,102000,288335409,1395,1395,1395,1395,54
20231228,101900,288260079,1396,1396,1396,1396,388
20231228,101800,287718431,1396,1394,1396,1394,134
20231228,101700,287531530,1392,1392,1392,1392,0
20231228,101600,287531530,1392,1392,1392,1392,66
20231228,101500,287439658,1392,1392,1392,1392,87
20231228,101400,287318554,1392,1389,1392,1386,2954
20231228,101300,283214573,1389,1391,1392,1389,672
20231228,101200,282281001,1391,1392,1392,1391,114
20231228,101100,282122409,1392,1392,1392,1392,1293
20231228,101000,280322553,1396,1396,1396,1396,2023
20231228,100900,277498445,1396,1396,1396,1396,0
20231228,100800,277498445,1396,1394,1396,1386,12276
20231228,100700,260476087,1394,1392,1394,1392,360
20231228,100600,259974506,1392,1393,1393,1386,288
20231228,100500,259574955,1392,1390,1392,1390,552
20231228,100400,258807272,1390,1385,1390,1385,543
20231228,100300,258054313,1385,1385,1385,1385,206
20231228,100200,257769003,1383,1385,1385,1383,1869
20231228,100100,255184076,1383,1382,1383,1382,519
20231228,100000,254466568,1382,1382,1382,1382,2207
20231228,095900,251416494,1386,1382,1386,1382,475
20231228,095800,250758432,1382,1382,1385,1382,142
20231228,095700,250562038,1380,1380,1380,1380,0
20231228,095600,250562038,1380,1380,1380,1380,1045
20231228,095500,249119938,1380,1380,1380,1379,782
20231228,095400,248040884,1385,1384,1385,1379,5310
20231228,095300,240701627,1384,1384,1384,1382,795
20231228,095200,239601527,1384,1385,1385,1381,2476
20231228,095100,236180880,1385,1381,1385,1381,2791
20231228,095000,232320081,1380,1367,1380,1365,5533
20231228,094900,224729694,1366,1375,1387,1365,22021
20231228,094800,194533706,1380,1394,1395,1370,31481
20231228,094700,151016717,1394,1397,1398,1394,4177
20231228,094600,145192219,1399,1398,1399,1395,3412
20231228,094500,140423944,1398,1395,1401,1395,1166
20231228,094400,138793104,1394,1402,1402,1394,2526
20231228,094300,135266109,1403,1405,1405,1399,21871
20231228,094200,104614454,1405,1406,1406,1405,775
20231228,094100,103525460,1407,1407,1407,1406,3
20231228,094000,103521240,1409,1409,1409,1409,30
20231228,093900,103478970,1409,1403,1409,1403,1240
20231228,093800,101737064,1405,1406,1406,1403,8286
20231228,093700,90091930,1406,1408,1408,1406,1201
20231228,093600,88402122,1409,1409,1409,1408,264
20231228,093500,88030347,1409,1410,1411,1409,10827
20231228,093400,72762268,1410,1411,1411,1410,101
20231228,093300,72619758,1410,1413,1413,1410,2630
20231228,093200,68906604,1413,1413,1413,1413,826
20231228,093100,67739466,1413,1420,1420,1413,6197
20231228,093000,58975871,1420,1424,1424,1420,1096
20231228,092900,57419392,1425,1425,1425,1425,1
20231228,092800,57417967,1425,1425,1425,1425,15
20231228,092700,57396592,1425,1425,1425,1425,1
20231228,092600,57395167,1420,1425,1425,1420,118
20231228,092500,57227565,1430,1429,1430,1429,21
20231228,092400,57197536,1429,1429,1429,1420,312
20231228,092300,56754477,1430,1431,1431,1430,21
20231228,092200,56724446,1420,1429,1431,1420,1462
20231228,092100,54648301,1432,1432,1433,1420,2700
20231228,092000,50813228,1433,1434,1434,1421,1042
20231228,091900,49332521,1433,1433,1433,1433,501
20231228,091800,48614588,1433,1433,1433,1433,1
20231228,091700,48613155,1433,1433,1433,1433,1
20231228,091600,48611722,1432,1433,1433,1432,2
20231228,091500,48608857,1420,1433,1433,1420,420
20231228,091400,48011109,1433,1424,1433,1424,224
20231228,091300,47692124,1434,1435,1435,1424,355
20231228,091200,47182711,1435,1435,1435,1424,27
20231228,091100,47144241,1435,1435,1435,1435,9
20231228,091000,47131326,1435,1435,1435,1422,210
20231228,090900,46829989,1435,1420,1435,1420,275
20231228,090800,46439366,1421,1421,1421,1420,358
20231228,090700,45931003,1422,1423,1423,1421,13
20231228,090600,45912525,1419,1423,1423,1419,303
20231228,090500,45481495,1436,1427,1437,1423,315
20231228,090400,45029513,1423,1429,1429,1423,127
20231228,090300,44848773,1426,1423,1426,1415,540
20231228,090200,44082384,1415,1410,1415,1408,1834
20231228,090100,41494350,1415,1449,1449,1405,4937
20231228,090000,34512586,1449,1465,1465,1440,23757