stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,190400,246375368,1316,1316,1316,1316,4528
20231228,190300,246375368,1316,1316,1316,1316,0
20231228,190200,246375368,1316,1316,1316,1316,0
20231228,190100,246375368,1316,1316,1316,1316,0
20231228,190000,246375368,1316,1316,1316,1316,0
20231228,185900,246375368,1316,1316,1316,1316,0
20231228,185800,246375368,1316,1316,1316,1316,0
20231228,185700,246375368,1316,1316,1316,1316,0
20231228,185600,246375368,1316,1316,1316,1316,0
20231228,185500,246375368,1316,1316,1316,1316,0
20231228,185400,246375368,1316,1316,1316,1316,0
20231228,185300,246375368,1316,1316,1316,1316,0
20231228,185200,246375368,1316,1316,1316,1316,0
20231228,185100,246375368,1316,1316,1316,1316,0
20231228,185000,246375368,1316,1316,1316,1316,0
20231228,184900,246375368,1316,1316,1316,1316,0
20231228,184800,246375368,1316,1316,1316,1316,0
20231228,184700,246375368,1316,1316,1316,1316,0
20231228,184600,246375368,1316,1316,1316,1316,0
20231228,184500,246375368,1316,1316,1316,1316,0
20231228,184400,246375368,1316,1316,1316,1316,0
20231228,184300,246375368,1316,1316,1316,1316,0
20231228,184200,246375368,1316,1316,1316,1316,0
20231228,184100,246375368,1316,1316,1316,1316,0
20231228,184000,246375368,1316,1316,1316,1316,0
20231228,183900,246375368,1316,1316,1316,1316,0
20231228,183800,246375368,1316,1316,1316,1316,0
20231228,183700,246375368,1316,1316,1316,1316,0
20231228,183600,246375368,1316,1316,1316,1316,0
20231228,183500,246375368,1316,1316,1316,1316,0
20231228,183400,246375368,1316,1316,1316,1316,4528
20231228,183300,246375368,1316,1316,1316,1316,0
20231228,183200,246375368,1316,1316,1316,1316,0
20231228,183100,246375368,1316,1316,1316,1316,0
20231228,183000,246375368,1316,1316,1316,1316,0
20231228,182900,246375368,1316,1316,1316,1316,0
20231228,182800,246375368,1316,1316,1316,1316,0
20231228,182700,246375368,1316,1316,1316,1316,0
20231228,182600,246375368,1316,1316,1316,1316,0
20231228,182500,246375368,1316,1316,1316,1316,0
20231228,182400,246375368,1316,1316,1316,1316,0
20231228,182300,246375368,1316,1316,1316,1316,0
20231228,182200,246375368,1316,1316,1316,1316,0
20231228,182100,246375368,1316,1316,1316,1316,0
20231228,182000,246375368,1316,1316,1316,1316,0
20231228,181900,246375368,1316,1316,1316,1316,0
20231228,181800,246375368,1316,1316,1316,1316,0
20231228,181700,246375368,1316,1316,1316,1316,0
20231228,181600,246375368,1316,1316,1316,1316,0
20231228,181500,246375368,1316,1316,1316,1316,0
20231228,181400,246375368,1316,1316,1316,1316,0
20231228,181300,246375368,1316,1316,1316,1316,0
20231228,181200,246375368,1316,1316,1316,1316,0
20231228,181100,246375368,1316,1316,1316,1316,0
20231228,181000,246375368,1316,1316,1316,1316,0
20231228,180900,246375368,1316,1316,1316,1316,0
20231228,180800,246375368,1316,1316,1316,1316,0
20231228,180700,246375368,1316,1316,1316,1316,0
20231228,180600,246375368,1316,1316,1316,1316,0
20231228,180500,246375368,1316,1316,1316,1316,0
20231228,180400,246375368,1316,1316,1316,1316,4528
20231228,180300,246375368,1316,1316,1316,1316,0
20231228,180200,246375368,1316,1316,1316,1316,0
20231228,180100,246375368,1316,1316,1316,1316,0
20231228,180000,246375368,1316,1316,1316,1316,0
20231228,175900,246375368,1316,1316,1316,1316,0
20231228,175800,246375368,1316,1316,1316,1316,0
20231228,175700,246375368,1316,1316,1316,1316,0
20231228,175600,246375368,1316,1316,1316,1316,0
20231228,175500,246375368,1316,1316,1316,1316,0
20231228,175400,246375368,1316,1316,1316,1316,0
20231228,175300,246375368,1316,1316,1316,1316,0
20231228,175200,246375368,1316,1316,1316,1316,0
20231228,175100,246375368,1316,1316,1316,1316,0
20231228,175000,246375368,1316,1316,1316,1316,0
20231228,174900,246375368,1316,1316,1316,1316,0
20231228,174800,246375368,1316,1316,1316,1316,0
20231228,174700,246375368,1316,1316,1316,1316,0
20231228,174600,246375368,1316,1316,1316,1316,0
20231228,174500,246375368,1316,1316,1316,1316,0
20231228,174400,246375368,1316,1316,1316,1316,0
20231228,174300,246375368,1316,1316,1316,1316,0
20231228,174200,246375368,1316,1316,1316,1316,0
20231228,174100,246375368,1316,1316,1316,1316,0
20231228,174000,246375368,1316,1316,1316,1316,0
20231228,173900,246375368,1316,1316,1316,1316,0
20231228,173800,246375368,1316,1316,1316,1316,0
20231228,173700,246375368,1316,1316,1316,1316,0
20231228,173600,246375368,1316,1316,1316,1316,0
20231228,173500,246375368,1316,1316,1316,1316,0
20231228,173400,246375368,1316,1316,1316,1316,4528
20231228,173300,246375368,1316,1316,1316,1316,0
20231228,173200,246375368,1316,1316,1316,1316,0
20231228,173100,246375368,1316,1316,1316,1316,0
20231228,173000,246375368,1316,1316,1316,1316,0
20231228,172900,246375368,1316,1316,1316,1316,0
20231228,172800,246375368,1316,1316,1316,1316,0
20231228,172700,246375368,1316,1316,1316,1316,0
20231228,172600,246375368,1316,1316,1316,1316,0
20231228,172500,246375368,1316,1316,1316,1316,0
20231228,172400,246375368,1316,1316,1316,1316,0
20231228,172300,246375368,1316,1316,1316,1316,0
20231228,172200,246375368,1316,1316,1316,1316,0
20231228,172100,246375368,1316,1316,1316,1316,0
20231228,172000,246375368,1316,1316,1316,1316,0
20231228,171900,246375368,1316,1316,1316,1316,0
20231228,171800,246375368,1316,1316,1316,1316,0
20231228,171700,246375368,1316,1316,1316,1316,0
20231228,171600,246375368,1316,1316,1316,1316,0
20231228,171500,246375368,1316,1316,1316,1316,0
20231228,171400,246375368,1316,1316,1316,1316,0
20231228,171300,246375368,1316,1316,1316,1316,0
20231228,171200,246375368,1316,1316,1316,1316,0
20231228,171100,246375368,1316,1316,1316,1316,0
20231228,171000,246375368,1316,1316,1316,1316,0
20231228,170900,246375368,1316,1316,1316,1316,0
20231228,170800,246375368,1316,1316,1316,1316,0
20231228,170700,246375368,1316,1316,1316,1316,0
20231228,170600,246375368,1316,1316,1316,1316,0
20231228,170500,246375368,1316,1316,1316,1316,0
20231228,170400,246375368,1316,1316,1316,1316,4528
20231228,170300,246375368,1316,1316,1316,1316,0
20231228,170200,246375368,1316,1316,1316,1316,0
20231228,170100,246375368,1316,1316,1316,1316,0
20231228,170000,246375368,1316,1316,1316,1316,0
20231228,165900,246375368,1316,1316,1316,1316,0
20231228,165800,246375368,1316,1316,1316,1316,0
20231228,165700,246375368,1316,1316,1316,1316,0
20231228,165600,246375368,1316,1316,1316,1316,0
20231228,165500,246375368,1316,1316,1316,1316,0
20231228,165400,246375368,1316,1316,1316,1316,0
20231228,165300,246375368,1316,1316,1316,1316,0
20231228,165200,246375368,1316,1316,1316,1316,0
20231228,165100,246375368,1316,1316,1316,1316,0
20231228,165000,246375368,1316,1316,1316,1316,0
20231228,164900,246375368,1316,1316,1316,1316,0
20231228,164800,246375368,1316,1316,1316,1316,0
20231228,164700,246375368,1316,1316,1316,1316,0
20231228,164600,246375368,1316,1316,1316,1316,0
20231228,164500,246375368,1316,1316,1316,1316,0
20231228,164400,246375368,1316,1316,1316,1316,0
20231228,164300,246375368,1316,1316,1316,1316,0
20231228,164200,246375368,1316,1316,1316,1316,0
20231228,164100,246375368,1316,1316,1316,1316,0
20231228,164000,246375368,1316,1316,1316,1316,0
20231228,163900,246375368,1316,1316,1316,1316,0
20231228,163800,246375368,1316,1316,1316,1316,0
20231228,163700,246375368,1316,1316,1316,1316,0
20231228,163600,246375368,1316,1316,1316,1316,0
20231228,163500,246375368,1316,1316,1316,1316,0
20231228,163400,246375368,1316,1316,1316,1316,4528
20231228,163300,246375368,1316,1316,1316,1316,0
20231228,163200,246375368,1316,1316,1316,1316,0
20231228,163100,246375368,1316,1316,1316,1316,0
20231228,163000,246375368,1316,1316,1316,1316,0
20231228,162900,246375368,1316,1316,1316,1316,0
20231228,162800,246375368,1316,1316,1316,1316,0
20231228,162700,246375368,1316,1316,1316,1316,0
20231228,162600,246375368,1316,1316,1316,1316,0
20231228,162500,246375368,1316,1316,1316,1316,0
20231228,162400,246375368,1316,1316,1316,1316,0
20231228,162300,246375368,1316,1316,1316,1316,0
20231228,162200,246375368,1316,1316,1316,1316,0
20231228,162100,246375368,1316,1316,1316,1316,0
20231228,162000,246375368,1316,1316,1316,1316,0
20231228,161900,246375368,1316,1316,1316,1316,0
20231228,161800,246375368,1316,1316,1316,1316,0
20231228,161700,246375368,1316,1316,1316,1316,0
20231228,161600,246375368,1316,1316,1316,1316,0
20231228,161500,246375368,1316,1316,1316,1316,0
20231228,161400,246375368,1316,1316,1316,1316,0
20231228,161300,246375368,1316,1316,1316,1316,0
20231228,161200,246375368,1316,1316,1316,1316,0
20231228,161100,246375368,1316,1316,1316,1316,0
20231228,161000,246375368,1316,1316,1316,1316,0
20231228,160900,246375368,1316,1316,1316,1316,0
20231228,160800,246375368,1316,1316,1316,1316,0
20231228,160700,246375368,1316,1316,1316,1316,0
20231228,160600,246375368,1316,1316,1316,1316,0
20231228,160500,246375368,1316,1316,1316,1316,0
20231228,160400,246375368,1316,1316,1316,1316,4528
20231228,160300,246375368,1316,1316,1316,1316,0
20231228,160200,246375368,1316,1316,1316,1316,0
20231228,160100,246375368,1316,1316,1316,1316,0
20231228,160000,246375368,1316,1316,1316,1316,0
20231228,155900,246375368,1316,1316,1316,1316,0
20231228,155800,246375368,1316,1316,1316,1316,0
20231228,155700,246375368,1316,1316,1316,1316,0
20231228,155600,246375368,1316,1316,1316,1316,0
20231228,155500,246375368,1316,1316,1316,1316,0
20231228,155400,246375368,1316,1316,1316,1316,0
20231228,155300,246375368,1316,1316,1316,1316,0
20231228,155200,246375368,1316,1316,1316,1316,0
20231228,155100,246375368,1316,1316,1316,1316,0
20231228,155000,246375368,1316,1316,1316,1316,0
20231228,154900,246375368,1316,1316,1316,1316,0
20231228,154800,246375368,1316,1316,1316,1316,0
20231228,154700,246375368,1316,1316,1316,1316,0
20231228,154600,246375368,1316,1316,1316,1316,0
20231228,154500,246375368,1316,1316,1316,1316,0
20231228,154400,246375368,1316,1316,1316,1316,0
20231228,154300,246375368,1316,1316,1316,1316,0
20231228,154200,246375368,1316,1316,1316,1316,0
20231228,154100,246375368,1316,1316,1316,1316,0
20231228,154000,246375368,1316,1316,1316,1316,0
20231228,153900,246375368,1316,1316,1316,1316,0
20231228,153800,246375368,1316,1316,1316,1316,0
20231228,153700,246375368,1316,1316,1316,1316,0
20231228,153600,246375368,1316,1316,1316,1316,0
20231228,153500,246375368,1316,1316,1316,1316,0
20231228,153400,246375368,1316,1316,1316,1316,4528
20231228,153300,246375368,1316,1316,1316,1316,0
20231228,153200,246375368,1316,1316,1316,1316,0
20231228,153100,246375368,1316,1316,1316,1316,0
20231228,153000,246375368,1316,1316,1316,1316,4528
20231228,152900,240416520,1316,1316,1316,1316,0
20231228,152800,240416520,1316,1316,1316,1316,0
20231228,152700,240416520,1316,1316,1316,1316,0
20231228,152600,240416520,1316,1316,1316,1316,0
20231228,152500,240416520,1316,1316,1316,1316,0
20231228,152400,240416520,1316,1316,1316,1316,0
20231228,152300,240416520,1316,1316,1316,1316,0
20231228,152200,240416520,1316,1316,1316,1316,0
20231228,152100,240416520,1316,1316,1316,1316,0
20231228,152000,240416520,1316,1316,1316,1316,0
20231228,151900,240416520,1316,1316,1317,1316,36
20231228,151800,240369128,1317,1317,1317,1316,1120
20231228,151700,238894108,1317,1317,1317,1316,102
20231228,151600,238759874,1316,1316,1317,1316,14
20231228,151500,238741449,1316,1316,1316,1316,1484
20231228,151400,236788505,1316,1316,1316,1316,3
20231228,151300,236784557,1316,1316,1316,1316,1000
20231228,151200,235468557,1316,1316,1316,1316,1102
20231228,151100,234018325,1315,1315,1315,1315,3000
20231228,151000,230073325,1316,1312,1316,1312,77
20231228,150900,229972297,1312,1313,1316,1312,106
20231228,150800,229833123,1313,1313,1313,1313,50
20231228,150700,229767473,1313,1313,1313,1313,0
20231228,150600,229767473,1313,1313,1313,1313,520
20231228,150500,229084713,1316,1316,1316,1316,0
20231228,150400,229084713,1316,1316,1316,1316,10
20231228,150300,229071553,1316,1316,1316,1316,5
20231228,150200,229064973,1316,1316,1316,1316,0
20231228,150100,229064973,1316,1316,1316,1316,0
20231228,150000,229064973,1316,1316,1316,1316,0
20231228,145900,229064973,1316,1316,1316,1316,0
20231228,145800,229064973,1316,1316,1316,1316,0
20231228,145700,229064973,1316,1316,1316,1316,0
20231228,145600,229064973,1316,1316,1316,1316,0
20231228,145500,229064973,1316,1316,1316,1316,0
20231228,145400,229064973,1316,1316,1316,1316,1
20231228,145300,229063657,1313,1314,1314,1313,630
20231228,145200,228236364,1315,1315,1315,1315,6
20231228,145100,228228474,1315,1315,1315,1315,494
20231228,145000,227578864,1315,1315,1315,1315,0
20231228,144900,227578864,1315,1315,1315,1315,0
20231228,144800,227578864,1315,1315,1315,1315,0
20231228,144700,227578864,1315,1315,1315,1315,0
20231228,144600,227578864,1315,1315,1315,1315,0
20231228,144500,227578864,1315,1315,1315,1315,0
20231228,144400,227578864,1315,1315,1315,1315,0
20231228,144300,227578864,1315,1316,1316,1315,1510
20231228,144200,225592214,1316,1316,1316,1316,1
20231228,144100,225590898,1315,1315,1315,1315,0
20231228,144000,225590898,1315,1315,1315,1315,772
20231228,143900,224575718,1315,1315,1315,1315,0
20231228,143800,224575718,1315,1315,1315,1315,140
20231228,143700,224391618,1313,1313,1313,1313,0
20231228,143600,224391618,1313,1313,1313,1313,9
20231228,143500,224379801,1316,1315,1316,1315,1000
20231228,143400,223064089,1316,1316,1316,1316,0
20231228,143300,223064089,1316,1316,1316,1316,10
20231228,143200,223050929,1316,1316,1316,1316,100
20231228,143100,222919329,1315,1315,1315,1315,0
20231228,143000,222919329,1315,1315,1315,1315,234
20231228,142900,222611619,1315,1315,1315,1315,100
20231228,142800,222480119,1315,1315,1316,1315,133
20231228,142700,222305223,1314,1314,1314,1314,3
20231228,142600,222301281,1313,1315,1315,1313,2463
20231228,142500,219066160,1315,1315,1315,1315,70
20231228,142400,218974110,1315,1315,1315,1315,388
20231228,142300,218463890,1315,1315,1315,1315,300
20231228,142200,218069390,1315,1315,1315,1315,10
20231228,142100,218056240,1315,1315,1315,1315,10
20231228,142000,218043090,1315,1315,1315,1315,0
20231228,141900,218043090,1315,1315,1315,1315,0
20231228,141800,218043090,1315,1315,1315,1315,0
20231228,141700,218043090,1315,1315,1315,1315,0
20231228,141600,218043090,1315,1315,1315,1315,200
20231228,141500,217780090,1315,1315,1315,1315,20
20231228,141400,217753790,1315,1315,1315,1315,0
20231228,141300,217753790,1315,1315,1315,1315,0
20231228,141200,217753790,1315,1315,1315,1315,266
20231228,141100,217404000,1315,1315,1315,1315,0
20231228,141000,217404000,1315,1315,1315,1315,5
20231228,140900,217397425,1315,1315,1315,1315,0
20231228,140800,217397425,1315,1315,1315,1315,0
20231228,140700,217397425,1315,1315,1315,1315,0
20231228,140600,217397425,1315,1315,1315,1315,76
20231228,140500,217297485,1315,1315,1315,1315,0
20231228,140400,217297485,1315,1315,1315,1315,1
20231228,140300,217296170,1313,1313,1313,1313,80
20231228,140200,217191130,1313,1313,1313,1313,180
20231228,140100,216954790,1313,1314,1314,1313,100
20231228,140000,216823489,1313,1315,1315,1313,210
20231228,135900,216547739,1315,1315,1315,1315,0
20231228,135800,216547739,1315,1315,1315,1315,5
20231228,135700,216541164,1315,1315,1315,1315,100
20231228,135600,216409664,1313,1313,1313,1313,0
20231228,135500,216409664,1313,1313,1313,1313,0
20231228,135400,216409664,1313,1315,1315,1313,24
20231228,135300,216378150,1313,1313,1313,1313,0
20231228,135200,216378150,1313,1313,1313,1313,50
20231228,135100,216312500,1313,1313,1313,1313,200
20231228,135000,216049900,1313,1313,1313,1313,0
20231228,134900,216049900,1313,1313,1313,1313,0
20231228,134800,216049900,1313,1313,1313,1313,0
20231228,134700,216049900,1313,1313,1313,1313,0
20231228,134600,216049900,1313,1313,1313,1313,0
20231228,134500,216049900,1313,1313,1313,1313,0
20231228,134400,216049900,1313,1313,1313,1313,0
20231228,134300,216049900,1313,1313,1313,1313,189
20231228,134200,215801743,1313,1313,1313,1313,43
20231228,134100,215745284,1313,1313,1313,1313,0
20231228,134000,215745284,1313,1313,1313,1313,0
20231228,133900,215745284,1313,1313,1313,1313,0
20231228,133800,215745284,1313,1313,1313,1313,0
20231228,133700,215745284,1313,1313,1313,1313,1
20231228,133600,215743971,1315,1315,1315,1315,0
20231228,133500,215743971,1315,1315,1315,1315,0
20231228,133400,215743971,1315,1315,1315,1315,100
20231228,133300,215612471,1315,1315,1315,1315,0
20231228,133200,215612471,1315,1314,1315,1314,4
20231228,133100,215607212,1315,1315,1315,1315,0
20231228,133000,215607212,1315,1315,1315,1315,0
20231228,132900,215607212,1315,1315,1315,1315,1
20231228,132800,215605897,1315,1316,1316,1315,8
20231228,132700,215595376,1316,1316,1316,1316,0
20231228,132600,215595376,1316,1316,1316,1316,964
20231228,132500,214326752,1316,1316,1316,1316,0
20231228,132400,214326752,1316,1316,1316,1316,0
20231228,132300,214326752,1316,1316,1316,1316,1
20231228,132200,214325436,1316,1316,1316,1316,0
20231228,132100,214325436,1316,1316,1316,1316,10
20231228,132000,214312276,1316,1316,1316,1316,1
20231228,131900,214310960,1311,1311,1311,1311,0
20231228,131800,214310960,1311,1311,1311,1311,0
20231228,131700,214310960,1311,1311,1311,1311,0
20231228,131600,214310960,1311,1311,1311,1311,0
20231228,131500,214310960,1311,1311,1311,1311,0
20231228,131400,214310960,1311,1311,1311,1311,0
20231228,131300,214310960,1311,1311,1311,1311,0
20231228,131200,214310960,1311,1311,1311,1311,0
20231228,131100,214310960,1311,1312,1312,1311,1655
20231228,131000,212139756,1313,1315,1315,1313,554
20231228,130900,211411931,1316,1316,1316,1316,0
20231228,130800,211411931,1316,1316,1316,1316,20
20231228,130700,211385611,1316,1315,1316,1315,22
20231228,130600,211356660,1316,1316,1316,1316,200
20231228,130500,211093460,1316,1316,1316,1316,0
20231228,130400,211093460,1316,1316,1316,1316,0
20231228,130300,211093460,1316,1316,1316,1316,0
20231228,130200,211093460,1316,1314,1316,1314,2920
20231228,130100,207251241,1314,1314,1314,1314,1
20231228,130000,207249927,1313,1313,1313,1313,8
20231228,125900,207239423,1313,1313,1313,1313,72
20231228,125800,207144887,1313,1313,1313,1313,0
20231228,125700,207144887,1313,1313,1313,1313,0
20231228,125600,207144887,1313,1312,1313,1312,267
20231228,125500,206794318,1313,1313,1313,1313,18
20231228,125400,206770684,1313,1313,1313,1313,2
20231228,125300,206768058,1312,1312,1312,1312,409
20231228,125200,206231450,1312,1312,1312,1312,0
20231228,125100,206231450,1312,1312,1312,1312,0
20231228,125000,206231450,1312,1312,1312,1312,0
20231228,124900,206231450,1312,1312,1312,1312,0
20231228,124800,206231450,1312,1312,1312,1312,200
20231228,124700,205969050,1311,1311,1311,1311,18
20231228,124600,205945452,1311,1311,1311,1311,0
20231228,124500,205945452,1311,1311,1311,1311,3
20231228,124400,205941519,1310,1310,1310,1310,98
20231228,124300,205813139,1310,1311,1311,1310,21
20231228,124200,205785628,1311,1311,1311,1311,1
20231228,124100,205784317,1311,1311,1311,1311,700
20231228,124000,204866617,1311,1311,1311,1311,201
20231228,123900,204603106,1311,1311,1311,1311,21
20231228,123800,204575575,1312,1312,1312,1312,0
20231228,123700,204575575,1312,1312,1312,1312,1
20231228,123600,204574263,1312,1312,1312,1312,0
20231228,123500,204574263,1312,1312,1312,1312,3
20231228,123400,204570327,1313,1313,1313,1313,0
20231228,123300,204570327,1313,1313,1313,1313,0
20231228,123200,204570327,1313,1313,1313,1313,0
20231228,123100,204570327,1313,1313,1313,1313,200
20231228,123000,204307727,1313,1313,1313,1313,0
20231228,122900,204307727,1313,1311,1313,1311,7
20231228,122800,204298538,1310,1310,1310,1310,0
20231228,122700,204298538,1310,1310,1310,1310,0
20231228,122600,204298538,1310,1310,1310,1310,0
20231228,122500,204298538,1310,1310,1310,1310,100
20231228,122400,204167538,1310,1311,1311,1310,50
20231228,122300,204102022,1313,1313,1313,1313,30
20231228,122200,204062632,1313,1313,1313,1313,10
20231228,122100,204049502,1315,1315,1315,1315,0
20231228,122000,204049502,1315,1315,1315,1315,0
20231228,121900,204049502,1315,1315,1315,1315,0
20231228,121800,204049502,1315,1315,1315,1315,0
20231228,121700,204049502,1315,1315,1315,1315,1
20231228,121600,204048187,1310,1310,1310,1310,0
20231228,121500,204048187,1310,1310,1310,1310,1
20231228,121400,204046877,1311,1311,1311,1311,3
20231228,121300,204042944,1315,1315,1315,1315,50
20231228,121200,203977194,1315,1315,1315,1315,2
20231228,121100,203974564,1315,1315,1315,1315,1
20231228,121000,203973249,1315,1315,1315,1315,0
20231228,120900,203973249,1315,1309,1315,1309,3
20231228,120800,203969316,1315,1315,1315,1315,82
20231228,120700,203861486,1315,1315,1315,1315,1
20231228,120600,203860171,1314,1314,1314,1314,0
20231228,120500,203860171,1314,1314,1314,1309,8805
20231228,120400,192325196,1314,1314,1314,1314,20
20231228,120300,192298916,1314,1314,1314,1314,1
20231228,120200,192297602,1310,1314,1314,1310,6240
20231228,120100,184122419,1311,1311,1311,1311,0
20231228,120000,184122419,1311,1312,1312,1311,8187
20231228,115900,173388951,1312,1313,1313,1312,3002
20231228,115800,169450012,1313,1313,1313,1313,0
20231228,115700,169450012,1313,1313,1313,1313,150
20231228,115600,169253062,1313,1313,1313,1313,20
20231228,115500,169226802,1313,1313,1313,1313,10
20231228,115400,169213672,1313,1313,1313,1313,20
20231228,115300,169187412,1313,1313,1313,1313,300
20231228,115200,168793512,1314,1314,1314,1314,8
20231228,115100,168783000,1314,1314,1314,1314,5
20231228,115000,168776430,1314,1312,1314,1312,270
20231228,114900,168422090,1312,1313,1313,1312,3296
20231228,114800,164095520,1315,1314,1315,1314,754
20231228,114700,163104762,1315,1315,1315,1315,0
20231228,114600,163104762,1315,1315,1315,1315,0
20231228,114500,163104762,1315,1315,1315,1315,5
20231228,114400,163098187,1315,1315,1315,1315,204
20231228,114300,162829927,1316,1317,1317,1316,435
20231228,114200,162257463,1316,1316,1316,1316,74
20231228,114100,162160079,1316,1316,1316,1316,385
20231228,114000,161653419,1316,1316,1316,1316,5
20231228,113900,161646839,1317,1317,1317,1317,86
20231228,113800,161533577,1317,1317,1317,1317,6
20231228,113700,161525675,1317,1317,1317,1317,0
20231228,113600,161525675,1317,1317,1317,1317,8
20231228,113500,161515139,1317,1317,1317,1317,202
20231228,113400,161249105,1317,1317,1317,1317,4
20231228,113300,161243837,1317,1317,1317,1317,13
20231228,113200,161226716,1315,1315,1315,1315,0
20231228,113100,161226716,1315,1315,1315,1315,0
20231228,113000,161226716,1315,1315,1315,1315,50
20231228,112900,161160966,1315,1317,1317,1315,6
20231228,112800,161153068,1318,1318,1318,1318,0
20231228,112700,161153068,1318,1318,1318,1318,105
20231228,112600,161014678,1318,1318,1318,1318,631
20231228,112500,160183020,1318,1318,1318,1318,0
20231228,112400,160183020,1318,1318,1318,1318,31
20231228,112300,160142162,1318,1318,1318,1318,100
20231228,112200,160010362,1318,1318,1318,1318,100
20231228,112100,159878562,1319,1319,1319,1319,0
20231228,112000,159878562,1319,1318,1319,1318,1061
20231228,111900,158479916,1318,1318,1318,1318,0
20231228,111800,158479916,1318,1319,1319,1318,12
20231228,111700,158464092,1318,1318,1318,1318,0
20231228,111600,158464092,1318,1318,1318,1318,437
20231228,111500,157888126,1316,1316,1316,1316,696
20231228,111400,156972190,1316,1316,1316,1316,5
20231228,111300,156965610,1316,1316,1316,1316,0
20231228,111200,156965610,1316,1316,1316,1316,0
20231228,111100,156965610,1316,1316,1316,1316,1
20231228,111000,156964294,1313,1313,1313,1313,0
20231228,110900,156964294,1313,1313,1313,1313,0
20231228,110800,156964294,1313,1313,1313,1313,505
20231228,110700,156301229,1314,1314,1314,1314,258
20231228,110600,155962217,1314,1314,1314,1314,0
20231228,110500,155962217,1314,1314,1314,1314,64
20231228,110400,155878121,1313,1313,1313,1313,0
20231228,110300,155878121,1313,1313,1313,1313,0
20231228,110200,155878121,1313,1313,1313,1313,0
20231228,110100,155878121,1313,1313,1313,1313,0
20231228,110000,155878121,1313,1314,1314,1313,2
20231228,105900,155875494,1313,1313,1313,1313,0
20231228,105800,155875494,1313,1313,1313,1313,0
20231228,105700,155875494,1313,1313,1313,1313,0
20231228,105600,155875494,1313,1313,1313,1313,150
20231228,105500,155678544,1313,1313,1313,1313,0
20231228,105400,155678544,1313,1313,1313,1313,0
20231228,105300,155678544,1313,1313,1313,1313,0
20231228,105200,155678544,1313,1313,1313,1313,0
20231228,105100,155678544,1313,1313,1313,1313,0
20231228,105000,155678544,1313,1313,1313,1313,0
20231228,104900,155678544,1313,1314,1314,1313,669
20231228,104800,154800104,1314,1314,1314,1314,0
20231228,104700,154800104,1314,1314,1314,1314,550
20231228,104600,154077404,1314,1314,1314,1314,0
20231228,104500,154077404,1314,1314,1314,1314,1408
20231228,104400,152227292,1314,1314,1314,1314,5
20231228,104300,152220722,1314,1314,1314,1314,30
20231228,104200,152181302,1314,1314,1314,1314,1201
20231228,104100,150603188,1312,1312,1312,1312,0
20231228,104000,150603188,1312,1312,1312,1312,0
20231228,103900,150603188,1312,1313,1313,1312,93
20231228,103800,150481170,1312,1312,1312,1312,1
20231228,103700,150479858,1311,1313,1313,1311,7061
20231228,103600,141219781,1314,1314,1314,1314,0
20231228,103500,141219781,1314,1314,1314,1314,0
20231228,103400,141219781,1314,1314,1314,1314,1
20231228,103300,141218467,1314,1314,1314,1314,5
20231228,103200,141211897,1314,1314,1314,1314,61
20231228,103100,141131743,1313,1314,1314,1313,770
20231228,103000,140120692,1314,1314,1314,1314,5
20231228,102900,140114122,1314,1314,1314,1314,2
20231228,102800,140111494,1318,1318,1318,1318,500
20231228,102700,139452494,1313,1314,1314,1313,149
20231228,102600,139256757,1313,1313,1313,1313,0
20231228,102500,139256757,1313,1314,1314,1313,400
20231228,102400,138731454,1318,1318,1318,1318,30
20231228,102300,138691914,1318,1318,1318,1318,223
20231228,102200,138398000,1318,1318,1318,1318,0
20231228,102100,138398000,1318,1318,1318,1318,50
20231228,102000,138332100,1318,1319,1319,1313,257
20231228,101900,137994411,1320,1320,1320,1320,0
20231228,101800,137994411,1320,1320,1320,1320,1
20231228,101700,137993091,1319,1319,1319,1319,50
20231228,101600,137927141,1319,1316,1319,1312,3396
20231228,101500,133467669,1319,1319,1319,1319,50
20231228,101400,133401719,1319,1319,1319,1319,50
20231228,101300,133335769,1320,1320,1320,1320,0
20231228,101200,133335769,1320,1320,1320,1320,11
20231228,101100,133321249,1320,1320,1320,1320,1
20231228,101000,133319929,1315,1315,1315,1315,0
20231228,100900,133319929,1315,1317,1317,1315,809
20231228,100800,132255870,1320,1319,1320,1319,8
20231228,100700,132245315,1319,1319,1319,1319,0
20231228,100600,132245315,1319,1319,1319,1319,200
20231228,100500,131981515,1319,1319,1319,1319,2910
20231228,100400,128143225,1319,1319,1319,1319,113
20231228,100300,127994178,1319,1319,1319,1319,0
20231228,100200,127994178,1319,1319,1319,1318,789
20231228,100100,126953541,1319,1320,1320,1319,1342
20231228,100000,125182104,1323,1323,1323,1323,1
20231228,095900,125180781,1320,1320,1320,1320,60
20231228,095800,125101581,1323,1323,1323,1323,0
20231228,095700,125101581,1323,1323,1323,1323,1
20231228,095600,125100258,1320,1320,1320,1320,20
20231228,095500,125073858,1322,1324,1324,1320,4092
20231228,095400,119661293,1324,1324,1324,1324,35
20231228,095300,119614953,1323,1323,1324,1322,119
20231228,095200,119457516,1322,1322,1322,1322,404
20231228,095100,118923428,1320,1320,1320,1320,352
20231228,095000,118458788,1320,1322,1322,1320,32
20231228,094900,118416487,1325,1317,1325,1317,5646
20231228,094800,110951164,1316,1316,1316,1316,10
20231228,094700,110938004,1317,1317,1317,1317,52
20231228,094600,110869520,1316,1317,1317,1316,200
20231228,094500,110606220,1318,1318,1318,1318,653
20231228,094400,109745566,1320,1321,1321,1320,827
20231228,094300,108653241,1323,1322,1323,1321,2771
20231228,094200,104989808,1323,1323,1323,1323,1120
20231228,094100,103508048,1321,1321,1321,1321,379
20231228,094000,103007389,1323,1323,1323,1321,2021
20231228,093900,100333636,1323,1322,1323,1321,1101
20231228,093800,98878243,1323,1319,1323,1316,4636
20231228,093700,92749460,1319,1316,1319,1316,856
20231228,093600,91622083,1317,1318,1318,1316,284
20231228,093500,91248101,1319,1312,1320,1312,26491
20231228,093400,56343177,1312,1313,1313,1312,603
20231228,093300,55551631,1313,1312,1313,1312,40
20231228,093200,55499141,1313,1313,1313,1313,1
20231228,093100,55497828,1311,1313,1313,1311,793
20231228,093000,54458199,1311,1315,1315,1311,257
20231228,092900,54121081,1315,1310,1315,1310,3127
20231228,092800,50017564,1309,1309,1309,1307,307
20231228,092700,49615703,1307,1308,1308,1307,300
20231228,092600,49223403,1309,1307,1309,1307,19
20231228,092500,49198568,1306,1306,1306,1306,277
20231228,092400,48836806,1306,1303,1306,1302,847
20231228,092300,47733340,1302,1302,1302,1302,0
20231228,092200,47733340,1302,1302,1302,1302,1
20231228,092100,47732038,1303,1303,1303,1303,110
20231228,092000,47588708,1303,1302,1303,1302,1010
20231228,091900,46272688,1303,1303,1303,1303,100
20231228,091800,46142388,1303,1301,1303,1301,155
20231228,091700,45940623,1300,1301,1301,1300,1031
20231228,091600,44600150,1302,1309,1309,1302,102
20231228,091500,44467325,1306,1301,1306,1301,4315
20231228,091400,38846784,1302,1299,1302,1298,678
20231228,091300,37965742,1299,1299,1299,1299,1087
20231228,091200,36553729,1301,1301,1301,1301,0
20231228,091100,36553729,1301,1301,1301,1299,70
20231228,091000,36462793,1301,1303,1303,1299,1755
20231228,090900,34181169,1303,1302,1303,1302,869
20231228,090800,33049556,1300,1300,1300,1300,451
20231228,090700,32463256,1302,1301,1302,1301,538
20231228,090600,31763024,1302,1302,1302,1300,314
20231228,090500,31354395,1302,1302,1302,1291,211
20231228,090400,31080360,1302,1303,1303,1302,443
20231228,090300,30503136,1304,1301,1304,1299,2334
20231228,090200,27465443,1284,1289,1302,1284,8941
20231228,090100,15905709,1279,1280,1280,1279,5257
20231228,090000,9181895,1281,1288,1290,1278,6759