stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,190200,88817070,358,358,358,358,7655
20231228,190100,88817070,358,358,358,358,0
20231228,190000,88817070,358,358,358,358,0
20231228,185900,88817070,358,358,358,358,0
20231228,185800,88817070,358,358,358,358,0
20231228,185700,88817070,358,358,358,358,0
20231228,185600,88817070,358,358,358,358,0
20231228,185500,88817070,358,358,358,358,0
20231228,185400,88817070,358,358,358,358,0
20231228,185300,88817070,358,358,358,358,0
20231228,185200,88817070,358,358,358,358,0
20231228,185100,88817070,358,358,358,358,0
20231228,185000,88817070,358,358,358,358,0
20231228,184900,88817070,358,358,358,358,0
20231228,184800,88817070,358,358,358,358,0
20231228,184700,88817070,358,358,358,358,0
20231228,184600,88817070,358,358,358,358,0
20231228,184500,88817070,358,358,358,358,0
20231228,184400,88817070,358,358,358,358,0
20231228,184300,88817070,358,358,358,358,0
20231228,184200,88817070,358,358,358,358,0
20231228,184100,88817070,358,358,358,358,0
20231228,184000,88817070,358,358,358,358,0
20231228,183900,88817070,358,358,358,358,0
20231228,183800,88817070,358,358,358,358,0
20231228,183700,88817070,358,358,358,358,0
20231228,183600,88817070,358,358,358,358,0
20231228,183500,88817070,358,358,358,358,0
20231228,183400,88817070,358,358,358,358,0
20231228,183300,88817070,358,358,358,358,0
20231228,183200,88817070,358,358,358,358,7655
20231228,183100,88817070,358,358,358,358,0
20231228,183000,88817070,358,358,358,358,0
20231228,182900,88817070,358,358,358,358,0
20231228,182800,88817070,358,358,358,358,0
20231228,182700,88817070,358,358,358,358,0
20231228,182600,88817070,358,358,358,358,0
20231228,182500,88817070,358,358,358,358,0
20231228,182400,88817070,358,358,358,358,0
20231228,182300,88817070,358,358,358,358,0
20231228,182200,88817070,358,358,358,358,0
20231228,182100,88817070,358,358,358,358,0
20231228,182000,88817070,358,358,358,358,0
20231228,181900,88817070,358,358,358,358,0
20231228,181800,88817070,358,358,358,358,0
20231228,181700,88817070,358,358,358,358,0
20231228,181600,88817070,358,358,358,358,0
20231228,181500,88817070,358,358,358,358,0
20231228,181400,88817070,358,358,358,358,0
20231228,181300,88817070,358,358,358,358,0
20231228,181200,88817070,358,358,358,358,0
20231228,181100,88817070,358,358,358,358,0
20231228,181000,88817070,358,358,358,358,0
20231228,180900,88817070,358,358,358,358,0
20231228,180800,88817070,358,358,358,358,0
20231228,180700,88817070,358,358,358,358,0
20231228,180600,88817070,358,358,358,358,0
20231228,180500,88817070,358,358,358,358,0
20231228,180400,88817070,358,358,358,358,0
20231228,180300,88817070,358,358,358,358,0
20231228,180200,88817070,358,358,358,358,7655
20231228,180100,88817070,358,358,358,358,0
20231228,180000,88817070,358,358,358,358,0
20231228,175900,88817070,358,358,358,358,0
20231228,175800,88817070,358,358,358,358,0
20231228,175700,88817070,358,358,358,358,0
20231228,175600,88817070,358,358,358,358,0
20231228,175500,88817070,358,358,358,358,0
20231228,175400,88817070,358,358,358,358,0
20231228,175300,88817070,358,358,358,358,0
20231228,175200,88817070,358,358,358,358,0
20231228,175100,88817070,358,358,358,358,0
20231228,175000,88817070,358,358,358,358,0
20231228,174900,88817070,358,358,358,358,0
20231228,174800,88817070,358,358,358,358,0
20231228,174700,88817070,358,358,358,358,0
20231228,174600,88817070,358,358,358,358,0
20231228,174500,88817070,358,358,358,358,0
20231228,174400,88817070,358,358,358,358,0
20231228,174300,88817070,358,358,358,358,0
20231228,174200,88817070,358,358,358,358,0
20231228,174100,88817070,358,358,358,358,0
20231228,174000,88817070,358,358,358,358,0
20231228,173900,88817070,358,358,358,358,0
20231228,173800,88817070,358,358,358,358,0
20231228,173700,88817070,358,358,358,358,0
20231228,173600,88817070,358,358,358,358,0
20231228,173500,88817070,358,358,358,358,0
20231228,173400,88817070,358,358,358,358,0
20231228,173300,88817070,358,358,358,358,0
20231228,173200,88817070,358,358,358,358,7655
20231228,173100,88817070,358,358,358,358,0
20231228,173000,88817070,358,358,358,358,0
20231228,172900,88817070,358,358,358,358,0
20231228,172800,88817070,358,358,358,358,0
20231228,172700,88817070,358,358,358,358,0
20231228,172600,88817070,358,358,358,358,0
20231228,172500,88817070,358,358,358,358,0
20231228,172400,88817070,358,358,358,358,0
20231228,172300,88817070,358,358,358,358,0
20231228,172200,88817070,358,358,358,358,0
20231228,172100,88817070,358,358,358,358,0
20231228,172000,88817070,358,358,358,358,0
20231228,171900,88817070,358,358,358,358,0
20231228,171800,88817070,358,358,358,358,0
20231228,171700,88817070,358,358,358,358,0
20231228,171600,88817070,358,358,358,358,0
20231228,171500,88817070,358,358,358,358,0
20231228,171400,88817070,358,358,358,358,0
20231228,171300,88817070,358,358,358,358,0
20231228,171200,88817070,358,358,358,358,0
20231228,171100,88817070,358,358,358,358,0
20231228,171000,88817070,358,358,358,358,0
20231228,170900,88817070,358,358,358,358,0
20231228,170800,88817070,358,358,358,358,0
20231228,170700,88817070,358,358,358,358,0
20231228,170600,88817070,358,358,358,358,0
20231228,170500,88817070,358,358,358,358,0
20231228,170400,88817070,358,358,358,358,0
20231228,170300,88817070,358,358,358,358,0
20231228,170200,88817070,358,358,358,358,7655
20231228,170100,88817070,358,358,358,358,0
20231228,170000,88817070,358,358,358,358,0
20231228,165900,88817070,358,358,358,358,0
20231228,165800,88817070,358,358,358,358,0
20231228,165700,88817070,358,358,358,358,0
20231228,165600,88817070,358,358,358,358,0
20231228,165500,88817070,358,358,358,358,0
20231228,165400,88817070,358,358,358,358,0
20231228,165300,88817070,358,358,358,358,0
20231228,165200,88817070,358,358,358,358,0
20231228,165100,88817070,358,358,358,358,0
20231228,165000,88817070,358,358,358,358,0
20231228,164900,88817070,358,358,358,358,0
20231228,164800,88817070,358,358,358,358,0
20231228,164700,88817070,358,358,358,358,0
20231228,164600,88817070,358,358,358,358,0
20231228,164500,88817070,358,358,358,358,0
20231228,164400,88817070,358,358,358,358,0
20231228,164300,88817070,358,358,358,358,0
20231228,164200,88817070,358,358,358,358,0
20231228,164100,88817070,358,358,358,358,0
20231228,164000,88817070,358,358,358,358,0
20231228,163900,88817070,358,358,358,358,0
20231228,163800,88817070,358,358,358,358,0
20231228,163700,88817070,358,358,358,358,0
20231228,163600,88817070,358,358,358,358,0
20231228,163500,88817070,358,358,358,358,0
20231228,163400,88817070,358,358,358,358,0
20231228,163300,88817070,358,358,358,358,0
20231228,163200,88817070,358,358,358,358,7655
20231228,163100,88817070,358,358,358,358,0
20231228,163000,88817070,358,358,358,358,0
20231228,162900,88817070,358,358,358,358,0
20231228,162800,88817070,358,358,358,358,0
20231228,162700,88817070,358,358,358,358,0
20231228,162600,88817070,358,358,358,358,0
20231228,162500,88817070,358,358,358,358,0
20231228,162400,88817070,358,358,358,358,0
20231228,162300,88817070,358,358,358,358,0
20231228,162200,88817070,358,358,358,358,0
20231228,162100,88817070,358,358,358,358,0
20231228,162000,88817070,358,358,358,358,0
20231228,161900,88817070,358,358,358,358,0
20231228,161800,88817070,358,358,358,358,0
20231228,161700,88817070,358,358,358,358,0
20231228,161600,88817070,358,358,358,358,0
20231228,161500,88817070,358,358,358,358,0
20231228,161400,88817070,358,358,358,358,0
20231228,161300,88817070,358,358,358,358,0
20231228,161200,88817070,358,358,358,358,0
20231228,161100,88817070,358,358,358,358,0
20231228,161000,88817070,358,358,358,358,0
20231228,160900,88817070,358,358,358,358,0
20231228,160800,88817070,358,358,358,358,0
20231228,160700,88817070,358,358,358,358,0
20231228,160600,88817070,358,358,358,358,0
20231228,160500,88817070,358,358,358,358,0
20231228,160400,88817070,358,358,358,358,0
20231228,160300,88817070,358,358,358,358,0
20231228,160200,88817070,358,358,358,358,7655
20231228,160100,88817070,358,358,358,358,0
20231228,160000,88817070,358,358,358,358,0
20231228,155900,88817070,358,358,358,358,0
20231228,155800,88817070,358,358,358,358,0
20231228,155700,88817070,358,358,358,358,0
20231228,155600,88817070,358,358,358,358,0
20231228,155500,88817070,358,358,358,358,0
20231228,155400,88817070,358,358,358,358,0
20231228,155300,88817070,358,358,358,358,0
20231228,155200,88817070,358,358,358,358,0
20231228,155100,88817070,358,358,358,358,0
20231228,155000,88817070,358,358,358,358,0
20231228,154900,88817070,358,358,358,358,0
20231228,154800,88817070,358,358,358,358,0
20231228,154700,88817070,358,358,358,358,0
20231228,154600,88817070,358,358,358,358,0
20231228,154500,88817070,358,358,358,358,0
20231228,154400,88817070,358,358,358,358,0
20231228,154300,88817070,358,358,358,358,0
20231228,154200,88817070,358,358,358,358,0
20231228,154100,88817070,358,358,358,358,0
20231228,154000,88817070,358,358,358,358,0
20231228,153900,88817070,358,358,358,358,0
20231228,153800,88817070,358,358,358,358,0
20231228,153700,88817070,358,358,358,358,0
20231228,153600,88817070,358,358,358,358,0
20231228,153500,88817070,358,358,358,358,0
20231228,153400,88817070,358,358,358,358,0
20231228,153300,88817070,358,358,358,358,0
20231228,153200,88817070,358,358,358,358,7655
20231228,153100,88817070,358,358,358,358,0
20231228,153000,88817070,358,358,358,358,7655
20231228,152900,86076580,358,358,358,358,0
20231228,152800,86076580,358,358,358,358,0
20231228,152700,86076580,358,358,358,358,0
20231228,152600,86076580,358,358,358,358,0
20231228,152500,86076580,358,358,358,358,0
20231228,152400,86076580,358,358,358,358,0
20231228,152300,86076580,358,358,358,358,0
20231228,152200,86076580,358,358,358,358,0
20231228,152100,86076580,358,358,358,358,0
20231228,152000,86076580,358,358,358,358,0
20231228,151900,86076580,358,359,361,358,682
20231228,151800,85830552,360,360,360,359,105
20231228,151700,85792854,358,358,358,358,1
20231228,151600,85792496,361,359,361,359,10459
20231228,151500,82037296,360,360,360,360,4583
20231228,151400,80387416,361,361,361,361,143
20231228,151300,80335793,361,361,361,360,885
20231228,151200,80016316,362,362,362,362,422
20231228,151100,79863552,362,362,362,362,0
20231228,151000,79863552,362,362,362,362,0
20231228,150900,79863552,362,361,362,361,50
20231228,150800,79845482,361,361,361,361,0
20231228,150700,79845482,361,361,361,361,132
20231228,150600,79797830,362,361,362,361,47
20231228,150500,79780862,362,362,362,362,1
20231228,150400,79780500,361,361,361,361,12
20231228,150300,79776168,362,362,362,362,10
20231228,150200,79772548,362,361,362,361,36
20231228,150100,79759548,362,362,362,362,0
20231228,150000,79759548,362,362,362,362,0
20231228,145900,79759548,362,362,362,362,1
20231228,145800,79759186,361,361,361,361,0
20231228,145700,79759186,361,360,361,360,1692
20231228,145600,79150065,361,360,361,360,174
20231228,145500,79087422,361,361,363,360,16
20231228,145400,79081633,360,361,363,360,30180
20231228,145300,68165525,360,361,361,360,57
20231228,145200,68145004,360,360,361,359,5503
20231228,145100,66169392,359,360,361,359,1092
20231228,145000,65777360,359,359,361,359,3338
20231228,144900,64578985,359,358,359,358,1242
20231228,144800,64133109,359,359,359,359,0
20231228,144700,64133109,359,359,359,359,1241
20231228,144600,63687590,360,360,360,360,0
20231228,144500,63687590,360,360,360,360,20
20231228,144400,63680390,360,360,360,360,2
20231228,144300,63679670,359,359,360,358,144
20231228,144200,63627974,359,359,359,359,2587
20231228,144100,62699241,360,360,360,360,10
20231228,144000,62695641,360,360,360,360,8
20231228,143900,62692761,359,359,359,359,0
20231228,143800,62692761,359,359,359,359,3
20231228,143700,62691684,360,360,360,360,0
20231228,143600,62691684,360,358,360,358,1712
20231228,143500,62077075,359,360,360,359,4390
20231228,143400,60501060,360,360,360,359,40
20231228,143300,60486693,359,360,360,359,12545
20231228,143200,55980494,360,360,360,359,4398
20231228,143100,54400914,360,360,360,360,4293
20231228,143000,52855434,361,361,361,361,0
20231228,142900,52855434,361,361,361,361,0
20231228,142800,52855434,361,361,361,361,0
20231228,142700,52855434,361,361,361,361,0
20231228,142600,52855434,361,361,361,361,0
20231228,142500,52855434,361,360,361,360,34
20231228,142400,52843192,361,361,361,361,0
20231228,142300,52843192,361,361,361,361,200
20231228,142200,52770992,361,361,361,361,0
20231228,142100,52770992,361,361,361,361,0
20231228,142000,52770992,361,361,361,361,7
20231228,141900,52768465,361,361,361,361,100
20231228,141800,52732365,361,361,361,361,6
20231228,141700,52730199,361,361,361,361,0
20231228,141600,52730199,361,361,361,361,2
20231228,141500,52729477,360,360,360,360,32
20231228,141400,52717957,361,361,361,361,0
20231228,141300,52717957,361,361,361,361,0
20231228,141200,52717957,361,361,361,361,0
20231228,141100,52717957,361,361,361,361,0
20231228,141000,52717957,361,361,361,361,0
20231228,140900,52717957,361,361,361,361,0
20231228,140800,52717957,361,361,361,361,0
20231228,140700,52717957,361,360,361,360,4
20231228,140600,52716516,361,360,361,360,34
20231228,140500,52704275,361,361,361,361,361
20231228,140400,52573954,361,361,361,361,1
20231228,140300,52573593,360,360,360,360,637
20231228,140200,52344273,361,361,361,361,11
20231228,140100,52340302,361,361,361,361,0
20231228,140000,52340302,361,361,361,361,0
20231228,135900,52340302,361,361,361,361,1
20231228,135800,52339941,360,360,360,360,0
20231228,135700,52339941,360,360,360,360,533
20231228,135600,52148061,361,361,361,361,1
20231228,135500,52147700,360,360,360,360,0
20231228,135400,52147700,360,360,360,360,0
20231228,135300,52147700,360,360,360,360,5
20231228,135200,52145900,361,361,361,361,0
20231228,135100,52145900,361,361,361,361,0
20231228,135000,52145900,361,361,361,361,0
20231228,134900,52145900,361,361,361,361,0
20231228,134800,52145900,361,359,361,359,1851
20231228,134700,51477805,360,360,360,360,0
20231228,134600,51477805,360,360,360,360,0
20231228,134500,51477805,360,360,360,360,0
20231228,134400,51477805,360,360,360,360,0
20231228,134300,51477805,360,360,360,360,10
20231228,134200,51474205,360,360,360,360,0
20231228,134100,51474205,360,360,360,360,0
20231228,134000,51474205,360,360,360,360,0
20231228,133900,51474205,360,360,360,359,451
20231228,133800,51311846,360,360,360,360,533
20231228,133700,51119966,361,361,361,361,0
20231228,133600,51119966,361,361,361,361,2
20231228,133500,51119244,360,360,360,360,0
20231228,133400,51119244,360,360,360,360,0
20231228,133300,51119244,360,360,360,360,0
20231228,133200,51119244,360,360,360,360,0
20231228,133100,51119244,360,360,360,360,0
20231228,133000,51119244,360,360,360,360,0
20231228,132900,51119244,360,360,360,360,33
20231228,132800,51107364,361,361,361,361,0
20231228,132700,51107364,361,361,361,361,0
20231228,132600,51107364,361,361,361,361,0
20231228,132500,51107364,361,361,361,361,0
20231228,132400,51107364,361,361,361,361,1
20231228,132300,51107003,361,361,361,361,1
20231228,132200,51106642,359,359,359,359,1
20231228,132100,51106283,361,361,361,361,2
20231228,132000,51105561,359,359,359,359,34
20231228,131900,51093355,361,361,361,361,0
20231228,131800,51093355,361,361,361,361,0
20231228,131700,51093355,361,361,361,361,0
20231228,131600,51093355,361,361,361,361,0
20231228,131500,51093355,361,361,361,361,0
20231228,131400,51093355,361,361,361,361,0
20231228,131300,51093355,361,361,361,361,1
20231228,131200,51092994,359,359,359,359,0
20231228,131100,51092994,359,359,359,359,33
20231228,131000,51081147,361,361,361,361,0
20231228,130900,51081147,361,361,361,361,1
20231228,130800,51080786,360,360,360,360,0
20231228,130700,51080786,360,360,360,360,0
20231228,130600,51080786,360,360,360,360,0
20231228,130500,51080786,360,360,360,360,4105
20231228,130400,49602986,359,359,359,359,0
20231228,130300,49602986,359,359,359,359,0
20231228,130200,49602986,359,359,359,359,33
20231228,130100,49591139,360,360,360,360,0
20231228,130000,49591139,360,360,360,360,0
20231228,125900,49591139,360,360,360,360,20
20231228,125800,49583939,360,360,360,360,30
20231228,125700,49573139,360,360,360,360,0
20231228,125600,49573139,360,360,360,360,0
20231228,125500,49573139,360,360,360,360,0
20231228,125400,49573139,360,360,360,360,1
20231228,125300,49572779,360,360,360,360,8
20231228,125200,49569899,359,359,359,359,33
20231228,125100,49558052,360,360,360,360,0
20231228,125000,49558052,360,360,360,360,10
20231228,124900,49554452,360,360,360,360,0
20231228,124800,49554452,360,360,360,360,20
20231228,124700,49547252,360,359,360,359,11
20231228,124600,49543302,359,359,359,359,0
20231228,124500,49543302,359,359,359,359,220
20231228,124400,49464322,359,359,359,359,0
20231228,124300,49464322,359,359,359,359,33
20231228,124200,49452475,360,360,360,360,213
20231228,124100,49375795,360,360,360,360,2
20231228,124000,49375075,360,360,360,360,734
20231228,123900,49110835,360,360,360,360,0
20231228,123800,49110835,360,360,360,360,0
20231228,123700,49110835,360,360,360,360,0
20231228,123600,49110835,360,360,360,360,7374
20231228,123500,46456195,359,359,359,359,0
20231228,123400,46456195,359,359,359,359,33
20231228,123300,46444348,360,360,360,360,0
20231228,123200,46444348,360,360,360,360,10
20231228,123100,46440748,360,360,360,360,139
20231228,123000,46390708,359,359,359,359,0
20231228,122900,46390708,359,359,359,359,0
20231228,122800,46390708,359,360,360,359,1467
20231228,122700,45864035,360,360,360,360,20
20231228,122600,45856835,360,360,360,360,0
20231228,122500,45856835,360,359,360,359,12952
20231228,122400,41194148,360,361,361,360,7511
20231228,122300,38487288,360,360,360,360,0
20231228,122200,38487288,360,360,360,360,0
20231228,122100,38487288,360,360,360,360,0
20231228,122000,38487288,360,360,360,360,0
20231228,121900,38487288,360,360,360,360,0
20231228,121800,38487288,360,360,360,360,0
20231228,121700,38487288,360,360,360,360,0
20231228,121600,38487288,360,360,360,360,62
20231228,121500,38464968,360,360,360,360,33
20231228,121400,38453088,361,361,361,361,1
20231228,121300,38452727,361,361,361,361,0
20231228,121200,38452727,361,361,361,361,200
20231228,121100,38380527,361,361,361,361,0
20231228,121000,38380527,361,361,361,361,0
20231228,120900,38380527,361,361,361,361,0
20231228,120800,38380527,361,361,361,361,0
20231228,120700,38380527,361,360,361,360,2
20231228,120600,38379806,360,360,360,360,33
20231228,120500,38367926,361,361,361,361,0
20231228,120400,38367926,361,361,361,360,706
20231228,120300,38113761,360,360,360,360,0
20231228,120200,38113761,360,360,360,360,20
20231228,120100,38106561,361,361,361,361,0
20231228,120000,38106561,361,361,361,361,0
20231228,115900,38106561,361,361,361,361,0
20231228,115800,38106561,361,361,361,361,0
20231228,115700,38106561,361,360,361,360,35
20231228,115600,38093959,361,361,361,361,0
20231228,115500,38093959,361,361,361,361,2
20231228,115400,38093237,361,361,361,361,50
20231228,115300,38075187,361,361,361,361,0
20231228,115200,38075187,361,361,361,361,51
20231228,115100,38056776,361,361,361,361,50
20231228,115000,38038726,360,360,360,360,300
20231228,114900,37930726,360,360,360,360,650
20231228,114800,37696726,360,360,360,360,33
20231228,114700,37684846,359,359,359,359,0
20231228,114600,37684846,359,360,360,359,40689
20231228,114500,23073168,360,360,360,360,380
20231228,114400,22936368,360,360,360,360,0
20231228,114300,22936368,360,360,360,360,0
20231228,114200,22936368,360,360,360,360,0
20231228,114100,22936368,360,360,360,360,0
20231228,114000,22936368,360,360,360,360,0
20231228,113900,22936368,360,360,360,360,0
20231228,113800,22936368,360,360,360,360,33
20231228,113700,22924488,360,360,360,360,1
20231228,113600,22924128,360,360,360,360,0
20231228,113500,22924128,360,360,360,360,0
20231228,113400,22924128,360,360,360,360,0
20231228,113300,22924128,360,360,360,360,1000
20231228,113200,22564128,360,360,360,360,2000
20231228,113100,21844128,360,360,360,360,0
20231228,113000,21844128,360,360,360,360,0
20231228,112900,21844128,360,360,360,360,33
20231228,112800,21832248,361,361,361,361,0
20231228,112700,21832248,361,361,361,361,10
20231228,112600,21828638,360,360,360,360,0
20231228,112500,21828638,360,360,360,360,0
20231228,112400,21828638,360,360,360,360,0
20231228,112300,21828638,360,360,360,360,0
20231228,112200,21828638,360,360,360,360,0
20231228,112100,21828638,360,360,360,360,0
20231228,112000,21828638,360,360,360,360,33
20231228,111900,21816758,360,360,360,360,0
20231228,111800,21816758,360,360,360,360,0
20231228,111700,21816758,360,360,360,360,0
20231228,111600,21816758,360,360,360,360,0
20231228,111500,21816758,360,360,360,360,437
20231228,111400,21659438,360,360,360,360,0
20231228,111300,21659438,360,360,360,360,0
20231228,111200,21659438,360,360,360,360,2850
20231228,111100,20633438,360,360,360,360,1952
20231228,111000,19930718,360,360,360,360,489
20231228,110900,19754678,360,360,360,360,64
20231228,110800,19731638,360,360,360,360,0
20231228,110700,19731638,360,360,360,360,0
20231228,110600,19731638,360,360,360,360,0
20231228,110500,19731638,360,360,360,360,0
20231228,110400,19731638,360,360,360,360,0
20231228,110300,19731638,360,360,360,360,0
20231228,110200,19731638,360,360,360,360,33
20231228,110100,19719758,361,361,361,361,0
20231228,110000,19719758,361,361,361,361,0
20231228,105900,19719758,361,361,361,361,0
20231228,105800,19719758,361,361,361,361,10
20231228,105700,19716148,360,360,360,360,0
20231228,105600,19716148,360,360,360,360,0
20231228,105500,19716148,360,360,360,360,0
20231228,105400,19716148,360,360,360,360,0
20231228,105300,19716148,360,360,360,360,0
20231228,105200,19716148,360,360,360,360,33
20231228,105100,19704268,361,361,361,361,0
20231228,105000,19704268,361,361,361,361,0
20231228,104900,19704268,361,361,361,361,0
20231228,104800,19704268,361,361,361,361,0
20231228,104700,19704268,361,361,361,361,0
20231228,104600,19704268,361,361,361,361,1
20231228,104500,19703907,361,361,361,361,1
20231228,104400,19703546,360,360,360,360,1
20231228,104300,19703186,360,360,360,360,33
20231228,104200,19691306,359,359,359,359,0
20231228,104100,19691306,359,360,360,359,2850
20231228,104000,18666746,361,361,361,361,0
20231228,103900,18666746,361,361,361,361,0
20231228,103800,18666746,361,361,361,361,0
20231228,103700,18666746,361,361,361,361,0
20231228,103600,18666746,361,361,361,361,4
20231228,103500,18665302,360,360,360,360,0
20231228,103400,18665302,360,360,360,360,33
20231228,103300,18653422,361,361,361,361,0
20231228,103200,18653422,361,361,361,361,0
20231228,103100,18653422,361,361,361,361,2
20231228,103000,18652700,361,361,361,361,0
20231228,102900,18652700,361,361,361,361,0
20231228,102800,18652700,361,361,361,361,0
20231228,102700,18652700,361,361,361,361,0
20231228,102600,18652700,361,361,361,361,3
20231228,102500,18651617,360,360,360,360,33
20231228,102400,18639737,361,361,361,361,10
20231228,102300,18636127,361,360,361,359,1240
20231228,102200,18190680,361,361,361,361,5
20231228,102100,18188875,361,361,361,361,2
20231228,102000,18188153,361,361,361,361,0
20231228,101900,18188153,361,361,361,360,8728
20231228,101800,15046071,360,360,360,360,1
20231228,101700,15045711,361,361,361,361,5
20231228,101600,15043906,360,360,360,360,0
20231228,101500,15043906,360,360,360,360,33
20231228,101400,15032026,361,361,361,361,0
20231228,101300,15032026,361,361,361,361,2
20231228,101200,15031304,361,361,361,361,0
20231228,101100,15031304,361,361,361,361,0
20231228,101000,15031304,361,361,361,361,0
20231228,100900,15031304,361,361,361,361,388
20231228,100800,14891236,361,361,361,361,1
20231228,100700,14890875,361,361,361,361,1
20231228,100600,14890514,361,361,361,361,33
20231228,100500,14878601,362,362,362,362,0
20231228,100400,14878601,362,362,362,362,1
20231228,100300,14878239,360,362,362,360,3596
20231228,100200,13583625,361,362,362,361,5
20231228,100100,13581817,362,362,362,362,10
20231228,100000,13578197,362,362,362,362,0
20231228,095900,13578197,362,362,362,362,71
20231228,095800,13552495,362,362,362,362,1
20231228,095700,13552133,361,361,361,361,3033
20231228,095600,12457220,362,362,362,362,1
20231228,095500,12456858,360,360,360,360,5
20231228,095400,12455058,361,361,361,361,7
20231228,095300,12452531,362,362,362,360,2002
20231228,095200,11730781,362,362,362,361,162
20231228,095100,11672297,361,361,361,361,726
20231228,095000,11410211,362,362,362,362,1
20231228,094900,11409849,362,362,362,362,0
20231228,094800,11409849,362,362,362,362,3
20231228,094700,11408763,363,363,363,363,0
20231228,094600,11408763,363,363,363,363,3
20231228,094500,11407674,362,362,362,362,8345
20231228,094400,8386784,362,362,362,362,0
20231228,094300,8386784,362,362,362,361,221
20231228,094200,8306783,362,361,362,361,6
20231228,094100,8304612,362,361,362,361,2665
20231228,094000,7339883,362,362,362,362,2
20231228,093900,7339159,362,362,362,362,70
20231228,093800,7313819,362,363,363,362,39
20231228,093700,7299695,363,363,363,363,0
20231228,093600,7299695,363,363,363,363,0
20231228,093500,7299695,363,363,363,363,0
20231228,093400,7299695,363,363,363,363,3
20231228,093300,7298606,362,362,362,362,3
20231228,093200,7297520,363,363,363,363,1
20231228,093100,7297157,360,362,362,360,3482
20231228,093000,6040625,363,363,363,363,2
20231228,092900,6039899,361,361,361,361,33
20231228,092800,6027986,363,361,363,361,3
20231228,092700,6026900,363,362,363,360,4115
20231228,092600,4540806,362,363,363,362,5
20231228,092500,4538992,363,363,363,363,17
20231228,092400,4532821,362,362,363,362,3
20231228,092300,4531734,363,363,363,363,3
20231228,092200,4530645,362,362,362,362,2
20231228,092100,4529921,363,362,363,362,7
20231228,092000,4527386,362,362,362,362,33
20231228,091900,4515440,363,363,363,363,0
20231228,091800,4515440,363,363,363,363,0
20231228,091700,4515440,363,363,363,363,0
20231228,091600,4515440,363,363,363,362,304
20231228,091500,4405091,363,362,363,362,309
20231228,091400,4292930,362,362,362,362,1
20231228,091300,4292568,361,363,363,361,101
20231228,091200,4255907,362,362,362,362,1
20231228,091100,4255545,361,361,361,361,33
20231228,091000,4243632,361,361,361,361,0
20231228,090900,4243632,361,363,363,361,3
20231228,090800,4242545,361,361,361,361,1
20231228,090700,4242184,361,362,362,361,5001
20231228,090600,2436509,366,366,366,366,0
20231228,090500,2436509,366,366,366,366,1
20231228,090400,2436143,366,366,366,366,2
20231228,090300,2435411,367,367,367,367,0
20231228,090200,2435411,367,361,367,361,84
20231228,090100,2404835,363,361,363,361,5001
20231228,090000,599472,362,362,362,362,1656