stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,190100,227952394,1293,1293,1293,1293,1094
20231227,190000,227952394,1293,1293,1293,1293,0
20231227,185900,227952394,1293,1293,1293,1293,0
20231227,185800,227952394,1293,1293,1293,1293,0
20231227,185700,227952394,1293,1293,1293,1293,0
20231227,185600,227952394,1293,1293,1293,1293,0
20231227,185500,227952394,1293,1293,1293,1293,0
20231227,185400,227952394,1293,1293,1293,1293,0
20231227,185300,227952394,1293,1293,1293,1293,0
20231227,185200,227952394,1293,1293,1293,1293,0
20231227,185100,227952394,1293,1293,1293,1293,0
20231227,185000,227952394,1293,1293,1293,1293,0
20231227,184900,227952394,1293,1293,1293,1293,0
20231227,184800,227952394,1293,1293,1293,1293,0
20231227,184700,227952394,1293,1293,1293,1293,0
20231227,184600,227952394,1293,1293,1293,1293,0
20231227,184500,227952394,1293,1293,1293,1293,0
20231227,184400,227952394,1293,1293,1293,1293,0
20231227,184300,227952394,1293,1293,1293,1293,0
20231227,184200,227952394,1293,1293,1293,1293,0
20231227,184100,227952394,1293,1293,1293,1293,0
20231227,184000,227952394,1293,1293,1293,1293,0
20231227,183900,227952394,1293,1293,1293,1293,0
20231227,183800,227952394,1293,1293,1293,1293,0
20231227,183700,227952394,1293,1293,1293,1293,0
20231227,183600,227952394,1293,1293,1293,1293,0
20231227,183500,227952394,1293,1293,1293,1293,0
20231227,183400,227952394,1293,1293,1293,1293,0
20231227,183300,227952394,1293,1293,1293,1293,0
20231227,183200,227952394,1293,1293,1293,1293,0
20231227,183100,227952394,1293,1293,1293,1293,1094
20231227,183000,227952394,1293,1293,1293,1293,0
20231227,182900,227952394,1293,1293,1293,1293,0
20231227,182800,227952394,1293,1293,1293,1293,0
20231227,182700,227952394,1293,1293,1293,1293,0
20231227,182600,227952394,1293,1293,1293,1293,0
20231227,182500,227952394,1293,1293,1293,1293,0
20231227,182400,227952394,1293,1293,1293,1293,0
20231227,182300,227952394,1293,1293,1293,1293,0
20231227,182200,227952394,1293,1293,1293,1293,0
20231227,182100,227952394,1293,1293,1293,1293,0
20231227,182000,227952394,1293,1293,1293,1293,0
20231227,181900,227952394,1293,1293,1293,1293,0
20231227,181800,227952394,1293,1293,1293,1293,0
20231227,181700,227952394,1293,1293,1293,1293,0
20231227,181600,227952394,1293,1293,1293,1293,0
20231227,181500,227952394,1293,1293,1293,1293,0
20231227,181400,227952394,1293,1293,1293,1293,0
20231227,181300,227952394,1293,1293,1293,1293,0
20231227,181200,227952394,1293,1293,1293,1293,0
20231227,181100,227952394,1293,1293,1293,1293,0
20231227,181000,227952394,1293,1293,1293,1293,0
20231227,180900,227952394,1293,1293,1293,1293,0
20231227,180800,227952394,1293,1293,1293,1293,0
20231227,180700,227952394,1293,1293,1293,1293,0
20231227,180600,227952394,1293,1293,1293,1293,0
20231227,180500,227952394,1293,1293,1293,1293,0
20231227,180400,227952394,1293,1293,1293,1293,0
20231227,180300,227952394,1293,1293,1293,1293,0
20231227,180200,227952394,1293,1293,1293,1293,0
20231227,180100,227952394,1293,1293,1293,1293,1094
20231227,180000,227952394,1293,1293,1293,1293,0
20231227,175900,227952394,1293,1293,1293,1293,0
20231227,175800,227952394,1293,1293,1293,1293,0
20231227,175700,227952394,1293,1293,1293,1293,0
20231227,175600,227952394,1293,1293,1293,1293,0
20231227,175500,227952394,1293,1293,1293,1293,0
20231227,175400,227952394,1293,1293,1293,1293,0
20231227,175300,227952394,1293,1293,1293,1293,0
20231227,175200,227952394,1293,1293,1293,1293,0
20231227,175100,227952394,1293,1293,1293,1293,0
20231227,175000,227952394,1293,1293,1293,1293,0
20231227,174900,227952394,1293,1293,1293,1293,0
20231227,174800,227952394,1293,1293,1293,1293,0
20231227,174700,227952394,1293,1293,1293,1293,0
20231227,174600,227952394,1293,1293,1293,1293,0
20231227,174500,227952394,1293,1293,1293,1293,0
20231227,174400,227952394,1293,1293,1293,1293,0
20231227,174300,227952394,1293,1293,1293,1293,0
20231227,174200,227952394,1293,1293,1293,1293,0
20231227,174100,227952394,1293,1293,1293,1293,0
20231227,174000,227952394,1293,1293,1293,1293,0
20231227,173900,227952394,1293,1293,1293,1293,0
20231227,173800,227952394,1293,1293,1293,1293,0
20231227,173700,227952394,1293,1293,1293,1293,0
20231227,173600,227952394,1293,1293,1293,1293,0
20231227,173500,227952394,1293,1293,1293,1293,0
20231227,173400,227952394,1293,1293,1293,1293,0
20231227,173300,227952394,1293,1293,1293,1293,0
20231227,173200,227952394,1293,1293,1293,1293,0
20231227,173100,227952394,1293,1293,1293,1293,1094
20231227,173000,227952394,1293,1293,1293,1293,0
20231227,172900,227952394,1293,1293,1293,1293,0
20231227,172800,227952394,1293,1293,1293,1293,0
20231227,172700,227952394,1293,1293,1293,1293,0
20231227,172600,227952394,1293,1293,1293,1293,0
20231227,172500,227952394,1293,1293,1293,1293,0
20231227,172400,227952394,1293,1293,1293,1293,0
20231227,172300,227952394,1293,1293,1293,1293,0
20231227,172200,227952394,1293,1293,1293,1293,0
20231227,172100,227952394,1293,1293,1293,1293,0
20231227,172000,227952394,1293,1293,1293,1293,0
20231227,171900,227952394,1293,1293,1293,1293,0
20231227,171800,227952394,1293,1293,1293,1293,0
20231227,171700,227952394,1293,1293,1293,1293,0
20231227,171600,227952394,1293,1293,1293,1293,0
20231227,171500,227952394,1293,1293,1293,1293,0
20231227,171400,227952394,1293,1293,1293,1293,0
20231227,171300,227952394,1293,1293,1293,1293,0
20231227,171200,227952394,1293,1293,1293,1293,0
20231227,171100,227952394,1293,1293,1293,1293,0
20231227,171000,227952394,1293,1293,1293,1293,0
20231227,170900,227952394,1293,1293,1293,1293,0
20231227,170800,227952394,1293,1293,1293,1293,0
20231227,170700,227952394,1293,1293,1293,1293,0
20231227,170600,227952394,1293,1293,1293,1293,0
20231227,170500,227952394,1293,1293,1293,1293,0
20231227,170400,227952394,1293,1293,1293,1293,0
20231227,170300,227952394,1293,1293,1293,1293,0
20231227,170200,227952394,1293,1293,1293,1293,0
20231227,170100,227952394,1293,1293,1293,1293,1094
20231227,170000,227952394,1293,1293,1293,1293,0
20231227,165900,227952394,1293,1293,1293,1293,0
20231227,165800,227952394,1293,1293,1293,1293,0
20231227,165700,227952394,1293,1293,1293,1293,0
20231227,165600,227952394,1293,1293,1293,1293,0
20231227,165500,227952394,1293,1293,1293,1293,0
20231227,165400,227952394,1293,1293,1293,1293,0
20231227,165300,227952394,1293,1293,1293,1293,0
20231227,165200,227952394,1293,1293,1293,1293,0
20231227,165100,227952394,1293,1293,1293,1293,0
20231227,165000,227952394,1293,1293,1293,1293,0
20231227,164900,227952394,1293,1293,1293,1293,0
20231227,164800,227952394,1293,1293,1293,1293,0
20231227,164700,227952394,1293,1293,1293,1293,0
20231227,164600,227952394,1293,1293,1293,1293,0
20231227,164500,227952394,1293,1293,1293,1293,0
20231227,164400,227952394,1293,1293,1293,1293,0
20231227,164300,227952394,1293,1293,1293,1293,0
20231227,164200,227952394,1293,1293,1293,1293,0
20231227,164100,227952394,1293,1293,1293,1293,0
20231227,164000,227952394,1293,1293,1293,1293,0
20231227,163900,227952394,1293,1293,1293,1293,0
20231227,163800,227952394,1293,1293,1293,1293,0
20231227,163700,227952394,1293,1293,1293,1293,0
20231227,163600,227952394,1293,1293,1293,1293,0
20231227,163500,227952394,1293,1293,1293,1293,0
20231227,163400,227952394,1293,1293,1293,1293,0
20231227,163300,227952394,1293,1293,1293,1293,0
20231227,163200,227952394,1293,1293,1293,1293,0
20231227,163100,227952394,1293,1293,1293,1293,1094
20231227,163000,227952394,1293,1293,1293,1293,0
20231227,162900,227952394,1293,1293,1293,1293,0
20231227,162800,227952394,1293,1293,1293,1293,0
20231227,162700,227952394,1293,1293,1293,1293,0
20231227,162600,227952394,1293,1293,1293,1293,0
20231227,162500,227952394,1293,1293,1293,1293,0
20231227,162400,227952394,1293,1293,1293,1293,0
20231227,162300,227952394,1293,1293,1293,1293,0
20231227,162200,227952394,1293,1293,1293,1293,0
20231227,162100,227952394,1293,1293,1293,1293,0
20231227,162000,227952394,1293,1293,1293,1293,0
20231227,161900,227952394,1293,1293,1293,1293,0
20231227,161800,227952394,1293,1293,1293,1293,0
20231227,161700,227952394,1293,1293,1293,1293,0
20231227,161600,227952394,1293,1293,1293,1293,0
20231227,161500,227952394,1293,1293,1293,1293,0
20231227,161400,227952394,1293,1293,1293,1293,0
20231227,161300,227952394,1293,1293,1293,1293,0
20231227,161200,227952394,1293,1293,1293,1293,0
20231227,161100,227952394,1293,1293,1293,1293,0
20231227,161000,227952394,1293,1293,1293,1293,0
20231227,160900,227952394,1293,1293,1293,1293,0
20231227,160800,227952394,1293,1293,1293,1293,0
20231227,160700,227952394,1293,1293,1293,1293,0
20231227,160600,227952394,1293,1293,1293,1293,0
20231227,160500,227952394,1293,1293,1293,1293,0
20231227,160400,227952394,1293,1293,1293,1293,0
20231227,160300,227952394,1293,1293,1293,1293,0
20231227,160200,227952394,1293,1293,1293,1293,0
20231227,160100,227952394,1293,1293,1293,1293,1094
20231227,160000,227952394,1293,1293,1293,1293,0
20231227,155900,227952394,1293,1293,1293,1293,0
20231227,155800,227952394,1293,1293,1293,1293,0
20231227,155700,227952394,1293,1293,1293,1293,0
20231227,155600,227952394,1293,1293,1293,1293,0
20231227,155500,227952394,1293,1293,1293,1293,0
20231227,155400,227952394,1293,1293,1293,1293,0
20231227,155300,227952394,1293,1293,1293,1293,0
20231227,155200,227952394,1293,1293,1293,1293,0
20231227,155100,227952394,1293,1293,1293,1293,0
20231227,155000,227952394,1293,1293,1293,1293,0
20231227,154900,227952394,1293,1293,1293,1293,0
20231227,154800,227952394,1293,1293,1293,1293,0
20231227,154700,227952394,1293,1293,1293,1293,0
20231227,154600,227952394,1293,1293,1293,1293,0
20231227,154500,227952394,1293,1293,1293,1293,0
20231227,154400,227952394,1293,1293,1293,1293,0
20231227,154300,227952394,1293,1293,1293,1293,0
20231227,154200,227952394,1293,1293,1293,1293,0
20231227,154100,227952394,1293,1293,1293,1293,0
20231227,154000,227952394,1293,1293,1293,1293,0
20231227,153900,227952394,1293,1293,1293,1293,0
20231227,153800,227952394,1293,1293,1293,1293,0
20231227,153700,227952394,1293,1293,1293,1293,0
20231227,153600,227952394,1293,1293,1293,1293,0
20231227,153500,227952394,1293,1293,1293,1293,0
20231227,153400,227952394,1293,1293,1293,1293,0
20231227,153300,227952394,1293,1293,1293,1293,0
20231227,153200,227952394,1293,1293,1293,1293,0
20231227,153100,227952394,1293,1293,1293,1293,1094
20231227,153000,227952394,1293,1293,1293,1293,1094
20231227,152900,226537852,1294,1294,1294,1294,0
20231227,152800,226537852,1294,1294,1294,1294,0
20231227,152700,226537852,1294,1294,1294,1294,0
20231227,152600,226537852,1294,1294,1294,1294,0
20231227,152500,226537852,1294,1294,1294,1294,0
20231227,152400,226537852,1294,1294,1294,1294,0
20231227,152300,226537852,1294,1294,1294,1294,0
20231227,152200,226537852,1294,1294,1294,1294,0
20231227,152100,226537852,1294,1294,1294,1294,0
20231227,152000,226537852,1294,1294,1294,1294,0
20231227,151900,226537852,1294,1294,1294,1294,0
20231227,151800,226537852,1294,1294,1294,1294,3
20231227,151700,226533970,1294,1293,1294,1293,49
20231227,151600,226470612,1294,1294,1294,1294,0
20231227,151500,226470612,1294,1293,1294,1293,206
20231227,151400,226204253,1293,1293,1293,1293,20
20231227,151300,226178393,1293,1293,1293,1293,0
20231227,151200,226178393,1293,1293,1293,1293,0
20231227,151100,226178393,1293,1293,1293,1293,1507
20231227,151000,224229842,1293,1293,1293,1293,200
20231227,150900,223971242,1292,1292,1292,1292,0
20231227,150800,223971242,1292,1292,1292,1292,1500
20231227,150700,222033242,1292,1293,1293,1292,1478
20231227,150600,220122665,1293,1293,1293,1293,1
20231227,150500,220121372,1293,1293,1293,1293,0
20231227,150400,220121372,1293,1293,1293,1293,0
20231227,150300,220121372,1293,1293,1293,1293,500
20231227,150200,219474872,1293,1293,1293,1293,2
20231227,150100,219472286,1293,1293,1293,1293,71
20231227,150000,219380483,1293,1293,1293,1293,0
20231227,145900,219380483,1293,1293,1293,1293,67
20231227,145800,219293852,1293,1293,1293,1293,300
20231227,145700,218905952,1293,1293,1293,1293,0
20231227,145600,218905952,1293,1293,1293,1293,500
20231227,145500,218259452,1293,1292,1293,1292,573
20231227,145400,217519066,1292,1292,1292,1292,431
20231227,145300,216962214,1292,1292,1292,1292,0
20231227,145200,216962214,1292,1292,1292,1292,0
20231227,145100,216962214,1292,1292,1292,1292,0
20231227,145000,216962214,1292,1293,1293,1292,440
20231227,144900,216393434,1293,1293,1293,1293,0
20231227,144800,216393434,1293,1292,1293,1292,746
20231227,144700,215429501,1293,1293,1293,1293,6
20231227,144600,215421743,1293,1293,1293,1293,2
20231227,144500,215419157,1293,1292,1293,1292,322
20231227,144400,215002932,1293,1293,1293,1293,173
20231227,144300,214779243,1293,1293,1293,1293,0
20231227,144200,214779243,1293,1293,1293,1293,2
20231227,144100,214776657,1293,1293,1293,1293,294
20231227,144000,214396515,1293,1294,1294,1293,210
20231227,143900,214124795,1293,1293,1293,1293,0
20231227,143800,214124795,1293,1293,1293,1293,358
20231227,143700,213661901,1294,1294,1294,1294,0
20231227,143600,213661901,1294,1293,1294,1293,127
20231227,143500,213497689,1292,1292,1292,1292,0
20231227,143400,213497689,1292,1293,1293,1292,1157
20231227,143300,212001813,1294,1294,1294,1294,400
20231227,143200,211484213,1294,1294,1294,1294,0
20231227,143100,211484213,1294,1294,1294,1294,0
20231227,143000,211484213,1294,1294,1294,1294,50
20231227,142900,211419513,1294,1294,1294,1294,125
20231227,142800,211257763,1294,1294,1295,1293,282
20231227,142700,210892796,1294,1294,1294,1294,1
20231227,142600,210891502,1293,1294,1294,1293,102
20231227,142500,210759565,1293,1293,1293,1293,0
20231227,142400,210759565,1293,1294,1294,1293,33
20231227,142300,210716875,1294,1294,1294,1294,0
20231227,142200,210716875,1294,1294,1294,1294,0
20231227,142100,210716875,1294,1294,1294,1294,1
20231227,142000,210715581,1293,1293,1293,1293,1
20231227,141900,210714288,1293,1292,1293,1292,28
20231227,141800,210678109,1292,1292,1292,1292,0
20231227,141700,210678109,1292,1292,1292,1292,3
20231227,141600,210674233,1292,1292,1292,1292,200
20231227,141500,210415833,1293,1293,1293,1293,22
20231227,141400,210387387,1293,1293,1293,1293,0
20231227,141300,210387387,1293,1293,1293,1293,0
20231227,141200,210387387,1293,1293,1293,1293,3
20231227,141100,210383508,1293,1293,1293,1293,1
20231227,141000,210382215,1292,1292,1292,1292,28
20231227,140900,210346039,1292,1292,1292,1291,1100
20231227,140800,208924886,1293,1293,1293,1293,1634
20231227,140700,206812124,1293,1293,1293,1293,0
20231227,140600,206812124,1293,1293,1293,1293,1
20231227,140500,206810831,1293,1293,1293,1293,0
20231227,140400,206810831,1293,1292,1293,1292,4
20231227,140300,206805660,1291,1291,1291,1291,200
20231227,140200,206547460,1291,1291,1291,1291,10
20231227,140100,206534550,1290,1290,1290,1290,79
20231227,140000,206432640,1290,1290,1290,1290,0
20231227,135900,206432640,1290,1290,1290,1290,0
20231227,135800,206432640,1290,1290,1290,1290,0
20231227,135700,206432640,1290,1290,1290,1290,378
20231227,135600,205945020,1290,1291,1291,1290,430
20231227,135500,205390120,1293,1293,1293,1293,0
20231227,135400,205390120,1293,1293,1293,1293,1
20231227,135300,205388827,1290,1290,1290,1290,0
20231227,135200,205388827,1290,1291,1291,1290,600
20231227,135100,204614815,1290,1290,1290,1290,0
20231227,135000,204614815,1290,1290,1290,1290,798
20231227,134900,203585395,1290,1289,1290,1289,20
20231227,134800,203559596,1290,1290,1290,1290,3
20231227,134700,203555726,1290,1289,1290,1289,5684
20231227,134600,196223563,1289,1289,1289,1289,11
20231227,134500,196209384,1289,1289,1289,1289,0
20231227,134400,196209384,1289,1289,1289,1289,1293
20231227,134300,194542707,1290,1290,1290,1290,10
20231227,134200,194529807,1290,1290,1290,1290,10
20231227,134100,194516907,1290,1290,1290,1290,10
20231227,134000,194504007,1289,1289,1289,1289,0
20231227,133900,194504007,1289,1289,1289,1289,252
20231227,133800,194179179,1289,1292,1292,1289,55
20231227,133700,194108229,1292,1290,1292,1290,19
20231227,133600,194083701,1293,1293,1293,1293,0
20231227,133500,194083701,1293,1289,1293,1289,30
20231227,133400,194045023,1293,1293,1293,1293,3
20231227,133300,194041144,1292,1293,1293,1292,10
20231227,133200,194028215,1293,1293,1293,1293,4
20231227,133100,194023043,1293,1293,1293,1293,0
20231227,133000,194023043,1293,1293,1293,1293,15
20231227,132900,194003648,1289,1289,1289,1289,0
20231227,132800,194003648,1289,1289,1289,1289,0
20231227,132700,194003648,1289,1288,1289,1288,232
20231227,132600,193704816,1288,1288,1288,1288,200
20231227,132500,193447216,1287,1287,1287,1287,490
20231227,132400,192816586,1287,1287,1287,1287,0
20231227,132300,192816586,1287,1287,1287,1287,2
20231227,132200,192814012,1287,1293,1293,1287,12966
20231227,132100,176093061,1294,1294,1294,1294,0
20231227,132000,176093061,1294,1296,1296,1294,2373
20231227,131900,173019484,1296,1297,1297,1296,444
20231227,131800,172444037,1297,1297,1297,1297,0
20231227,131700,172444037,1297,1297,1297,1297,0
20231227,131600,172444037,1297,1297,1297,1297,0
20231227,131500,172444037,1297,1297,1297,1297,0
20231227,131400,172444037,1297,1297,1297,1297,1
20231227,131300,172442740,1297,1297,1297,1297,50
20231227,131200,172377890,1297,1298,1298,1297,811
20231227,131100,171325983,1298,1298,1298,1298,0
20231227,131000,171325983,1298,1299,1299,1298,142
20231227,130900,171141647,1299,1299,1299,1299,50
20231227,130800,171076697,1299,1299,1299,1299,30
20231227,130700,171037727,1299,1299,1299,1299,20
20231227,130600,171011747,1299,1299,1299,1299,1351
20231227,130500,169256798,1299,1299,1299,1299,3055
20231227,130400,165288353,1299,1299,1299,1299,0
20231227,130300,165288353,1299,1299,1299,1299,10
20231227,130200,165275363,1299,1299,1299,1299,19
20231227,130100,165250682,1298,1298,1298,1298,4
20231227,130000,165245490,1298,1298,1298,1298,0
20231227,125900,165245490,1298,1299,1299,1298,109
20231227,125800,165103978,1298,1298,1298,1298,202
20231227,125700,164841782,1298,1296,1298,1296,3
20231227,125600,164837890,1296,1296,1296,1296,0
20231227,125500,164837890,1296,1296,1296,1296,0
20231227,125400,164837890,1296,1296,1296,1296,0
20231227,125300,164837890,1296,1296,1296,1296,397
20231227,125200,164323378,1296,1297,1297,1296,1768
20231227,125100,162031997,1296,1296,1296,1296,0
20231227,125000,162031997,1296,1296,1296,1296,10
20231227,124900,162019037,1296,1296,1296,1296,0
20231227,124800,162019037,1296,1296,1296,1296,556
20231227,124700,161298461,1296,1296,1296,1296,0
20231227,124600,161298461,1296,1296,1296,1296,0
20231227,124500,161298461,1296,1296,1296,1296,0
20231227,124400,161298461,1296,1296,1296,1296,0
20231227,124300,161298461,1296,1296,1296,1296,0
20231227,124200,161298461,1296,1296,1296,1296,0
20231227,124100,161298461,1296,1299,1299,1296,1016
20231227,124000,159981716,1296,1296,1296,1296,0
20231227,123900,159981716,1296,1296,1296,1296,0
20231227,123800,159981716,1296,1296,1296,1296,0
20231227,123700,159981716,1296,1296,1296,1296,0
20231227,123600,159981716,1296,1296,1296,1296,327
20231227,123500,159557924,1295,1296,1296,1295,1000
20231227,123400,158262829,1296,1299,1299,1296,700
20231227,123300,157355195,1300,1300,1300,1300,10
20231227,123200,157342195,1301,1301,1301,1301,0
20231227,123100,157342195,1301,1301,1301,1301,10
20231227,123000,157329185,1301,1301,1301,1301,10
20231227,122900,157316175,1301,1301,1301,1301,0
20231227,122800,157316175,1301,1301,1301,1301,3
20231227,122700,157312272,1301,1301,1301,1301,3
20231227,122600,157308369,1302,1302,1302,1302,20
20231227,122500,157282329,1302,1302,1302,1302,0
20231227,122400,157282329,1302,1302,1302,1302,0
20231227,122300,157282329,1302,1300,1302,1300,3953
20231227,122200,152142462,1300,1300,1300,1300,0
20231227,122100,152142462,1300,1300,1300,1300,300
20231227,122000,151752462,1300,1300,1300,1300,0
20231227,121900,151752462,1300,1300,1300,1300,5
20231227,121800,151745962,1300,1300,1300,1300,642
20231227,121700,150911362,1300,1299,1300,1299,120
20231227,121600,150755449,1299,1299,1299,1299,200
20231227,121500,150495649,1299,1299,1299,1299,0
20231227,121400,150495649,1299,1299,1299,1299,0
20231227,121300,150495649,1299,1299,1299,1299,14
20231227,121200,150477463,1299,1299,1299,1299,20
20231227,121100,150451483,1299,1300,1300,1299,13
20231227,121000,150434595,1300,1298,1300,1298,254
20231227,120900,150104887,1298,1298,1298,1298,145
20231227,120800,149916677,1299,1299,1299,1299,0
20231227,120700,149916677,1299,1299,1299,1299,4
20231227,120600,149911481,1299,1299,1299,1299,32
20231227,120500,149869913,1299,1300,1300,1299,80
20231227,120400,149765991,1300,1300,1300,1300,0
20231227,120300,149765991,1300,1300,1300,1300,3
20231227,120200,149762091,1299,1299,1299,1299,0
20231227,120100,149762091,1299,1299,1299,1299,30
20231227,120000,149723121,1300,1300,1300,1300,2
20231227,115900,149720521,1300,1300,1300,1300,5
20231227,115800,149714021,1299,1299,1299,1299,1001
20231227,115700,148413722,1298,1298,1298,1298,59
20231227,115600,148337140,1300,1300,1300,1300,550
20231227,115500,147622140,1300,1300,1300,1300,1050
20231227,115400,146257140,1300,1296,1300,1296,4084
20231227,115300,140958512,1296,1296,1296,1296,100
20231227,115200,140828912,1296,1296,1296,1296,0
20231227,115100,140828912,1296,1296,1296,1296,709
20231227,115000,139910048,1295,1295,1295,1295,0
20231227,114900,139910048,1295,1295,1295,1295,0
20231227,114800,139910048,1295,1295,1295,1295,5
20231227,114700,139903573,1296,1296,1296,1296,0
20231227,114600,139903573,1296,1296,1296,1296,0
20231227,114500,139903573,1296,1296,1296,1296,42
20231227,114400,139849141,1296,1296,1296,1296,0
20231227,114300,139849141,1296,1296,1296,1296,128
20231227,114200,139683253,1296,1296,1296,1296,2
20231227,114100,139680661,1295,1295,1295,1295,1000
20231227,114000,138385661,1296,1296,1296,1296,0
20231227,113900,138385661,1296,1296,1296,1296,2
20231227,113800,138383069,1295,1295,1295,1295,7
20231227,113700,138374004,1295,1295,1295,1295,10
20231227,113600,138361054,1295,1295,1295,1295,1
20231227,113500,138359759,1295,1295,1295,1295,0
20231227,113400,138359759,1295,1295,1295,1295,1
20231227,113300,138358464,1295,1295,1295,1295,30
20231227,113200,138319614,1295,1295,1295,1295,0
20231227,113100,138319614,1295,1295,1295,1295,0
20231227,113000,138319614,1295,1295,1295,1295,0
20231227,112900,138319614,1295,1295,1295,1295,0
20231227,112800,138319614,1295,1295,1295,1295,5
20231227,112700,138313139,1295,1295,1295,1295,28
20231227,112600,138276879,1295,1295,1295,1295,4
20231227,112500,138271699,1295,1295,1295,1292,2043
20231227,112400,135629151,1296,1296,1296,1296,0
20231227,112300,135629151,1296,1296,1296,1296,0
20231227,112200,135629151,1296,1296,1296,1296,0
20231227,112100,135629151,1296,1296,1296,1296,0
20231227,112000,135629151,1296,1296,1296,1296,0
20231227,111900,135629151,1296,1296,1296,1296,2
20231227,111800,135626559,1296,1296,1296,1296,18
20231227,111700,135603231,1296,1296,1296,1296,0
20231227,111600,135603231,1296,1296,1296,1296,573
20231227,111500,134860623,1296,1296,1296,1296,31
20231227,111400,134820447,1294,1294,1294,1294,0
20231227,111300,134820447,1294,1294,1294,1294,800
20231227,111200,133785247,1296,1296,1296,1296,0
20231227,111100,133785247,1296,1296,1296,1296,0
20231227,111000,133785247,1296,1296,1296,1296,0
20231227,110900,133785247,1296,1296,1296,1296,114
20231227,110800,133637503,1296,1296,1296,1296,20
20231227,110700,133611583,1296,1296,1296,1296,0
20231227,110600,133611583,1296,1296,1296,1296,8
20231227,110500,133601215,1296,1296,1296,1296,0
20231227,110400,133601215,1296,1296,1296,1296,0
20231227,110300,133601215,1296,1296,1296,1294,1167
20231227,110200,132091111,1294,1294,1294,1294,0
20231227,110100,132091111,1294,1294,1294,1294,0
20231227,110000,132091111,1294,1294,1294,1294,0
20231227,105900,132091111,1294,1294,1294,1294,640
20231227,105800,131262951,1294,1294,1295,1294,1081
20231227,105700,129864102,1294,1296,1296,1294,1318
20231227,105600,128157608,1294,1294,1294,1294,620
20231227,105500,127355328,1294,1294,1294,1294,35
20231227,105400,127310038,1294,1294,1294,1294,0
20231227,105300,127310038,1294,1294,1294,1294,0
20231227,105200,127310038,1294,1294,1294,1294,0
20231227,105100,127310038,1294,1294,1294,1294,1
20231227,105000,127308744,1294,1296,1296,1294,2283
20231227,104900,124354320,1296,1296,1296,1296,0
20231227,104800,124354320,1296,1296,1296,1296,0
20231227,104700,124354320,1296,1296,1296,1296,0
20231227,104600,124354320,1296,1296,1296,1296,60
20231227,104500,124276560,1297,1297,1297,1297,0
20231227,104400,124276560,1297,1297,1297,1297,0
20231227,104300,124276560,1297,1297,1297,1297,1017
20231227,104200,122957511,1297,1297,1297,1297,1
20231227,104100,122956214,1297,1297,1297,1297,0
20231227,104000,122956214,1297,1297,1297,1297,0
20231227,103900,122956214,1297,1297,1297,1297,11
20231227,103800,122941947,1297,1297,1297,1297,0
20231227,103700,122941947,1297,1296,1297,1296,3837
20231227,103600,117968424,1296,1295,1296,1295,1000
20231227,103500,116672631,1294,1294,1294,1294,155
20231227,103400,116472061,1296,1296,1296,1296,2
20231227,103300,116469469,1296,1296,1296,1296,0
20231227,103200,116469469,1296,1296,1296,1296,0
20231227,103100,116469469,1296,1296,1296,1296,0
20231227,103000,116469469,1296,1296,1296,1296,0
20231227,102900,116469469,1296,1296,1296,1296,0
20231227,102800,116469469,1296,1296,1296,1296,0
20231227,102700,116469469,1296,1296,1296,1296,0
20231227,102600,116469469,1296,1295,1296,1295,2498
20231227,102500,113232904,1295,1294,1295,1294,2477
20231227,102400,110026666,1293,1293,1293,1293,1222
20231227,102300,108446620,1292,1292,1292,1292,0
20231227,102200,108446620,1292,1291,1292,1291,1860
20231227,102100,106044160,1291,1291,1291,1291,1154
20231227,102000,104554346,1288,1288,1288,1288,301
20231227,101900,104166658,1288,1291,1291,1288,354
20231227,101800,103710244,1288,1289,1289,1288,3059
20231227,101700,99768252,1289,1289,1289,1289,0
20231227,101600,99768252,1289,1289,1289,1289,0
20231227,101500,99768252,1289,1289,1289,1289,433
20231227,101400,99210115,1289,1289,1289,1289,222
20231227,101300,98923957,1288,1288,1288,1288,0
20231227,101200,98923957,1288,1289,1289,1288,1112
20231227,101100,97490691,1289,1289,1289,1289,920
20231227,101000,96304811,1289,1292,1292,1289,151
20231227,100900,96110037,1293,1293,1293,1293,56
20231227,100800,96037629,1293,1293,1293,1293,547
20231227,100700,95330358,1293,1296,1296,1293,797
20231227,100600,94298997,1295,1295,1295,1295,251
20231227,100500,93973952,1294,1294,1294,1294,0
20231227,100400,93973952,1294,1294,1294,1294,441
20231227,100300,93403298,1294,1294,1294,1294,45
20231227,100200,93345068,1294,1293,1294,1293,795
20231227,100100,92316804,1293,1294,1294,1293,31
20231227,100000,92276720,1293,1294,1296,1293,698
20231227,095900,91372955,1296,1293,1296,1293,212
20231227,095800,91098834,1293,1297,1297,1293,402
20231227,095700,90579044,1298,1298,1298,1298,0
20231227,095600,90579044,1298,1298,1298,1298,7
20231227,095500,90569958,1298,1291,1298,1291,741
20231227,095400,89613285,1291,1290,1291,1289,1339
20231227,095300,87885976,1290,1290,1290,1290,730
20231227,095200,86944276,1289,1289,1289,1289,358
20231227,095100,86482814,1289,1289,1289,1289,118
20231227,095000,86330712,1283,1283,1283,1283,0
20231227,094900,86330712,1283,1283,1283,1283,0
20231227,094800,86330712,1283,1283,1283,1283,1
20231227,094700,86329429,1283,1283,1283,1283,2
20231227,094600,86326863,1283,1283,1283,1283,0
20231227,094500,86326863,1283,1290,1290,1283,11796
20231227,094400,71164140,1291,1291,1291,1291,1220
20231227,094300,69589120,1292,1295,1295,1292,10250
20231227,094200,56343446,1295,1295,1295,1295,56
20231227,094100,56270926,1295,1295,1295,1295,65
20231227,094000,56186751,1295,1299,1299,1295,54
20231227,093900,56116741,1299,1294,1299,1294,480
20231227,093800,55495586,1295,1296,1296,1295,309
20231227,093700,55095429,1297,1295,1299,1295,745
20231227,093600,54130602,1297,1299,1299,1297,4273
20231227,093500,48584725,1299,1299,1300,1299,839
20231227,093400,47494863,1299,1299,1299,1299,4249
20231227,093300,41975412,1300,1300,1300,1300,1413
20231227,093200,40138512,1300,1300,1300,1300,0
20231227,093100,40138512,1300,1301,1301,1300,4850
20231227,093000,33833004,1303,1303,1303,1303,47
20231227,092900,33771763,1303,1303,1303,1303,53
20231227,092800,33702704,1304,1304,1304,1304,134
20231227,092700,33527968,1304,1304,1304,1304,868
20231227,092600,32396096,1304,1300,1304,1300,233
20231227,092500,32092623,1299,1299,1299,1299,0
20231227,092400,32092623,1299,1299,1299,1299,1685
20231227,092300,29903808,1300,1303,1304,1300,110
20231227,092200,29760427,1299,1298,1300,1298,2348
20231227,092100,26708925,1295,1294,1295,1294,224
20231227,092000,26418957,1291,1289,1291,1289,547
20231227,091900,25712888,1293,1289,1293,1289,450
20231227,091800,25131598,1288,1294,1294,1288,108
20231227,091700,24992464,1294,1295,1298,1294,555
20231227,091600,24273864,1300,1300,1300,1300,0
20231227,091500,24273864,1300,1300,1300,1300,630
20231227,091400,23454864,1300,1300,1300,1300,0
20231227,091300,23454864,1300,1300,1300,1300,630
20231227,091200,22635864,1300,1300,1305,1300,206
20231227,091100,22368054,1300,1300,1300,1300,20
20231227,091000,22342054,1300,1295,1300,1295,925
20231227,090900,21143214,1300,1294,1300,1294,8000
20231227,090800,10751649,1294,1294,1294,1294,7
20231227,090700,10742591,1295,1295,1295,1295,411
20231227,090600,10210346,1285,1285,1285,1285,145
20231227,090500,10024021,1283,1296,1297,1281,3173
20231227,090400,5951000,1297,1297,1297,1296,139
20231227,090300,5770744,1297,1313,1313,1297,129
20231227,090200,5602999,1314,1314,1314,1314,30
20231227,090100,5563579,1317,1306,1317,1281,2186
20231227,090000,2732660,1310,1310,1310,1310,2086