stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,190200,582977677,1820,1820,1820,1820,8485
20231227,190100,582977677,1820,1820,1820,1820,0
20231227,190000,582977677,1820,1820,1820,1820,0
20231227,185900,582977677,1820,1820,1820,1820,0
20231227,185800,582977677,1820,1820,1820,1820,0
20231227,185700,582977677,1820,1820,1820,1820,0
20231227,185600,582977677,1820,1820,1820,1820,0
20231227,185500,582977677,1820,1820,1820,1820,0
20231227,185400,582977677,1820,1820,1820,1820,0
20231227,185300,582977677,1820,1820,1820,1820,0
20231227,185200,582977677,1820,1820,1820,1820,0
20231227,185100,582977677,1820,1820,1820,1820,0
20231227,185000,582977677,1820,1820,1820,1820,0
20231227,184900,582977677,1820,1820,1820,1820,0
20231227,184800,582977677,1820,1820,1820,1820,0
20231227,184700,582977677,1820,1820,1820,1820,0
20231227,184600,582977677,1820,1820,1820,1820,0
20231227,184500,582977677,1820,1820,1820,1820,0
20231227,184400,582977677,1820,1820,1820,1820,0
20231227,184300,582977677,1820,1820,1820,1820,0
20231227,184200,582977677,1820,1820,1820,1820,0
20231227,184100,582977677,1820,1820,1820,1820,0
20231227,184000,582977677,1820,1820,1820,1820,0
20231227,183900,582977677,1820,1820,1820,1820,0
20231227,183800,582977677,1820,1820,1820,1820,0
20231227,183700,582977677,1820,1820,1820,1820,0
20231227,183600,582977677,1820,1820,1820,1820,0
20231227,183500,582977677,1820,1820,1820,1820,0
20231227,183400,582977677,1820,1820,1820,1820,0
20231227,183300,582977677,1820,1820,1820,1820,0
20231227,183200,582977677,1820,1820,1820,1820,8485
20231227,183100,582977677,1820,1820,1820,1820,0
20231227,183000,582977677,1820,1820,1820,1820,0
20231227,182900,582977677,1820,1820,1820,1820,0
20231227,182800,582977677,1820,1820,1820,1820,0
20231227,182700,582977677,1820,1820,1820,1820,0
20231227,182600,582977677,1820,1820,1820,1820,0
20231227,182500,582977677,1820,1820,1820,1820,0
20231227,182400,582977677,1820,1820,1820,1820,0
20231227,182300,582977677,1820,1820,1820,1820,0
20231227,182200,582977677,1820,1820,1820,1820,0
20231227,182100,582977677,1820,1820,1820,1820,0
20231227,182000,582977677,1820,1820,1820,1820,0
20231227,181900,582977677,1820,1820,1820,1820,0
20231227,181800,582977677,1820,1820,1820,1820,0
20231227,181700,582977677,1820,1820,1820,1820,0
20231227,181600,582977677,1820,1820,1820,1820,0
20231227,181500,582977677,1820,1820,1820,1820,0
20231227,181400,582977677,1820,1820,1820,1820,0
20231227,181300,582977677,1820,1820,1820,1820,0
20231227,181200,582977677,1820,1820,1820,1820,0
20231227,181100,582977677,1820,1820,1820,1820,0
20231227,181000,582977677,1820,1820,1820,1820,0
20231227,180900,582977677,1820,1820,1820,1820,0
20231227,180800,582977677,1820,1820,1820,1820,0
20231227,180700,582977677,1820,1820,1820,1820,0
20231227,180600,582977677,1820,1820,1820,1820,0
20231227,180500,582977677,1820,1820,1820,1820,0
20231227,180400,582977677,1820,1820,1820,1820,0
20231227,180300,582977677,1820,1820,1820,1820,0
20231227,180200,582977677,1820,1820,1820,1820,8485
20231227,180100,582977677,1820,1820,1820,1820,0
20231227,180000,582977677,1820,1820,1820,1820,0
20231227,175900,582977677,1820,1820,1820,1820,0
20231227,175800,582977677,1820,1820,1820,1820,0
20231227,175700,582977677,1820,1820,1820,1820,0
20231227,175600,582977677,1820,1820,1820,1820,0
20231227,175500,582977677,1820,1820,1820,1820,0
20231227,175400,582977677,1820,1820,1820,1820,0
20231227,175300,582977677,1820,1820,1820,1820,0
20231227,175200,582977677,1820,1820,1820,1820,0
20231227,175100,582977677,1820,1820,1820,1820,0
20231227,175000,582977677,1820,1820,1820,1820,0
20231227,174900,582977677,1820,1820,1820,1820,0
20231227,174800,582977677,1820,1820,1820,1820,0
20231227,174700,582977677,1820,1820,1820,1820,0
20231227,174600,582977677,1820,1820,1820,1820,0
20231227,174500,582977677,1820,1820,1820,1820,0
20231227,174400,582977677,1820,1820,1820,1820,0
20231227,174300,582977677,1820,1820,1820,1820,0
20231227,174200,582977677,1820,1820,1820,1820,0
20231227,174100,582977677,1820,1820,1820,1820,0
20231227,174000,582977677,1820,1820,1820,1820,0
20231227,173900,582977677,1820,1820,1820,1820,0
20231227,173800,582977677,1820,1820,1820,1820,0
20231227,173700,582977677,1820,1820,1820,1820,0
20231227,173600,582977677,1820,1820,1820,1820,0
20231227,173500,582977677,1820,1820,1820,1820,0
20231227,173400,582977677,1820,1820,1820,1820,0
20231227,173300,582977677,1820,1820,1820,1820,0
20231227,173200,582977677,1820,1820,1820,1820,8485
20231227,173100,582977677,1820,1820,1820,1820,0
20231227,173000,582977677,1820,1820,1820,1820,0
20231227,172900,582977677,1820,1820,1820,1820,0
20231227,172800,582977677,1820,1820,1820,1820,0
20231227,172700,582977677,1820,1820,1820,1820,0
20231227,172600,582977677,1820,1820,1820,1820,0
20231227,172500,582977677,1820,1820,1820,1820,0
20231227,172400,582977677,1820,1820,1820,1820,0
20231227,172300,582977677,1820,1820,1820,1820,0
20231227,172200,582977677,1820,1820,1820,1820,0
20231227,172100,582977677,1820,1820,1820,1820,0
20231227,172000,582977677,1820,1820,1820,1820,0
20231227,171900,582977677,1820,1820,1820,1820,0
20231227,171800,582977677,1820,1820,1820,1820,0
20231227,171700,582977677,1820,1820,1820,1820,0
20231227,171600,582977677,1820,1820,1820,1820,0
20231227,171500,582977677,1820,1820,1820,1820,0
20231227,171400,582977677,1820,1820,1820,1820,0
20231227,171300,582977677,1820,1820,1820,1820,0
20231227,171200,582977677,1820,1820,1820,1820,0
20231227,171100,582977677,1820,1820,1820,1820,0
20231227,171000,582977677,1820,1820,1820,1820,0
20231227,170900,582977677,1820,1820,1820,1820,0
20231227,170800,582977677,1820,1820,1820,1820,0
20231227,170700,582977677,1820,1820,1820,1820,0
20231227,170600,582977677,1820,1820,1820,1820,0
20231227,170500,582977677,1820,1820,1820,1820,0
20231227,170400,582977677,1820,1820,1820,1820,0
20231227,170300,582977677,1820,1820,1820,1820,0
20231227,170200,582977677,1820,1820,1820,1820,8485
20231227,170100,582977677,1820,1820,1820,1820,0
20231227,170000,582977677,1820,1820,1820,1820,0
20231227,165900,582977677,1820,1820,1820,1820,0
20231227,165800,582977677,1820,1820,1820,1820,0
20231227,165700,582977677,1820,1820,1820,1820,0
20231227,165600,582977677,1820,1820,1820,1820,0
20231227,165500,582977677,1820,1820,1820,1820,0
20231227,165400,582977677,1820,1820,1820,1820,0
20231227,165300,582977677,1820,1820,1820,1820,0
20231227,165200,582977677,1820,1820,1820,1820,0
20231227,165100,582977677,1820,1820,1820,1820,0
20231227,165000,582977677,1820,1820,1820,1820,0
20231227,164900,582977677,1820,1820,1820,1820,0
20231227,164800,582977677,1820,1820,1820,1820,0
20231227,164700,582977677,1820,1820,1820,1820,0
20231227,164600,582977677,1820,1820,1820,1820,0
20231227,164500,582977677,1820,1820,1820,1820,0
20231227,164400,582977677,1820,1820,1820,1820,0
20231227,164300,582977677,1820,1820,1820,1820,0
20231227,164200,582977677,1820,1820,1820,1820,0
20231227,164100,582977677,1820,1820,1820,1820,0
20231227,164000,582977677,1820,1820,1820,1820,0
20231227,163900,582977677,1820,1820,1820,1820,0
20231227,163800,582977677,1820,1820,1820,1820,0
20231227,163700,582977677,1820,1820,1820,1820,0
20231227,163600,582977677,1820,1820,1820,1820,0
20231227,163500,582977677,1820,1820,1820,1820,0
20231227,163400,582977677,1820,1820,1820,1820,0
20231227,163300,582977677,1820,1820,1820,1820,0
20231227,163200,582977677,1820,1820,1820,1820,8485
20231227,163100,582977677,1820,1820,1820,1820,0
20231227,163000,582977677,1820,1820,1820,1820,0
20231227,162900,582977677,1820,1820,1820,1820,0
20231227,162800,582977677,1820,1820,1820,1820,0
20231227,162700,582977677,1820,1820,1820,1820,0
20231227,162600,582977677,1820,1820,1820,1820,0
20231227,162500,582977677,1820,1820,1820,1820,0
20231227,162400,582977677,1820,1820,1820,1820,0
20231227,162300,582977677,1820,1820,1820,1820,0
20231227,162200,582977677,1820,1820,1820,1820,0
20231227,162100,582977677,1820,1820,1820,1820,0
20231227,162000,582977677,1820,1820,1820,1820,0
20231227,161900,582977677,1820,1820,1820,1820,0
20231227,161800,582977677,1820,1820,1820,1820,0
20231227,161700,582977677,1820,1820,1820,1820,0
20231227,161600,582977677,1820,1820,1820,1820,0
20231227,161500,582977677,1820,1820,1820,1820,0
20231227,161400,582977677,1820,1820,1820,1820,0
20231227,161300,582977677,1820,1820,1820,1820,0
20231227,161200,582977677,1820,1820,1820,1820,0
20231227,161100,582977677,1820,1820,1820,1820,0
20231227,161000,582977677,1820,1820,1820,1820,0
20231227,160900,582977677,1820,1820,1820,1820,0
20231227,160800,582977677,1820,1820,1820,1820,0
20231227,160700,582977677,1820,1820,1820,1820,0
20231227,160600,582977677,1820,1820,1820,1820,0
20231227,160500,582977677,1820,1820,1820,1820,0
20231227,160400,582977677,1820,1820,1820,1820,0
20231227,160300,582977677,1820,1820,1820,1820,0
20231227,160200,582977677,1820,1820,1820,1820,8485
20231227,160100,582977677,1820,1820,1820,1820,0
20231227,160000,582977677,1820,1820,1820,1820,0
20231227,155900,582977677,1820,1820,1820,1820,0
20231227,155800,582977677,1820,1820,1820,1820,0
20231227,155700,582977677,1820,1820,1820,1820,0
20231227,155600,582977677,1820,1820,1820,1820,0
20231227,155500,582977677,1820,1820,1820,1820,0
20231227,155400,582977677,1820,1820,1820,1820,0
20231227,155300,582977677,1820,1820,1820,1820,0
20231227,155200,582977677,1820,1820,1820,1820,0
20231227,155100,582977677,1820,1820,1820,1820,0
20231227,155000,582977677,1820,1820,1820,1820,0
20231227,154900,582977677,1820,1820,1820,1820,0
20231227,154800,582977677,1820,1820,1820,1820,0
20231227,154700,582977677,1820,1820,1820,1820,0
20231227,154600,582977677,1820,1820,1820,1820,0
20231227,154500,582977677,1820,1820,1820,1820,0
20231227,154400,582977677,1820,1820,1820,1820,0
20231227,154300,582977677,1820,1820,1820,1820,0
20231227,154200,582977677,1820,1820,1820,1820,0
20231227,154100,582977677,1820,1820,1820,1820,0
20231227,154000,582977677,1820,1820,1820,1820,0
20231227,153900,582977677,1820,1820,1820,1820,0
20231227,153800,582977677,1820,1820,1820,1820,0
20231227,153700,582977677,1820,1820,1820,1820,0
20231227,153600,582977677,1820,1820,1820,1820,0
20231227,153500,582977677,1820,1820,1820,1820,0
20231227,153400,582977677,1820,1820,1820,1820,0
20231227,153300,582977677,1820,1820,1820,1820,0
20231227,153200,582977677,1820,1820,1820,1820,8485
20231227,153100,582977677,1820,1820,1820,1820,0
20231227,153000,582977677,1820,1820,1820,1820,8485
20231227,152900,567534977,1821,1821,1821,1821,0
20231227,152800,567534977,1821,1821,1821,1821,0
20231227,152700,567534977,1821,1821,1821,1821,0
20231227,152600,567534977,1821,1821,1821,1821,0
20231227,152500,567534977,1821,1821,1821,1821,0
20231227,152400,567534977,1821,1821,1821,1821,0
20231227,152300,567534977,1821,1821,1821,1821,0
20231227,152200,567534977,1821,1821,1821,1821,0
20231227,152100,567534977,1821,1821,1821,1821,0
20231227,152000,567534977,1821,1821,1821,1821,0
20231227,151900,567534977,1821,1820,1821,1820,95
20231227,151800,567362002,1818,1818,1818,1818,919
20231227,151700,565691260,1820,1820,1820,1820,500
20231227,151600,564781260,1818,1818,1818,1818,337
20231227,151500,564168594,1819,1819,1819,1819,500
20231227,151400,563259094,1819,1819,1819,1819,595
20231227,151300,562176789,1820,1821,1821,1819,1498
20231227,151200,559451768,1824,1824,1824,1824,0
20231227,151100,559451768,1824,1824,1824,1824,1
20231227,151000,559449944,1820,1822,1822,1819,5449
20231227,150900,549530498,1822,1822,1822,1822,129
20231227,150800,549295460,1822,1822,1822,1822,82
20231227,150700,549146056,1822,1824,1824,1822,746
20231227,150600,547786444,1824,1822,1825,1822,70
20231227,150500,547658895,1826,1826,1826,1822,8
20231227,150400,547644302,1826,1826,1826,1826,0
20231227,150300,547644302,1826,1822,1826,1822,312
20231227,150200,547075786,1827,1827,1827,1827,1
20231227,150100,547073959,1822,1823,1823,1822,116
20231227,150000,546862605,1824,1826,1826,1824,2523
20231227,145900,542260253,1826,1826,1826,1826,0
20231227,145800,542260253,1826,1826,1826,1826,0
20231227,145700,542260253,1826,1827,1827,1826,1000
20231227,145600,540434217,1826,1826,1826,1826,300
20231227,145500,539886417,1826,1831,1831,1826,354
20231227,145400,539239767,1833,1833,1833,1833,0
20231227,145300,539239767,1833,1833,1833,1833,0
20231227,145200,539239767,1833,1833,1833,1833,0
20231227,145100,539239767,1833,1833,1833,1833,1
20231227,145000,539237934,1833,1833,1833,1832,324
20231227,144900,538644316,1832,1832,1832,1832,193
20231227,144800,538290740,1832,1832,1832,1832,0
20231227,144700,538290740,1832,1832,1832,1832,0
20231227,144600,538290740,1832,1832,1832,1832,0
20231227,144500,538290740,1832,1832,1832,1832,0
20231227,144400,538290740,1832,1832,1832,1832,10
20231227,144300,538272420,1832,1832,1832,1832,1609
20231227,144200,535324732,1832,1832,1832,1832,11
20231227,144100,535304580,1832,1831,1832,1831,260
20231227,144000,534828441,1831,1831,1831,1831,0
20231227,143900,534828441,1831,1831,1831,1831,28
20231227,143800,534777173,1831,1831,1831,1831,0
20231227,143700,534777173,1831,1831,1831,1831,0
20231227,143600,534777173,1831,1831,1831,1831,0
20231227,143500,534777173,1831,1831,1831,1826,1773
20231227,143400,531530920,1831,1831,1831,1831,1
20231227,143300,531529089,1830,1832,1832,1828,2280
20231227,143200,527354882,1832,1830,1832,1830,1341
20231227,143100,524899555,1831,1828,1831,1828,1507
20231227,143000,522142196,1828,1828,1828,1828,342
20231227,142900,521517020,1828,1828,1828,1828,85
20231227,142800,521361640,1828,1828,1828,1828,125
20231227,142700,521133140,1828,1828,1828,1828,0
20231227,142600,521133140,1828,1828,1828,1828,20
20231227,142500,521096580,1828,1828,1828,1828,220
20231227,142400,520694420,1828,1828,1828,1828,90
20231227,142300,520529900,1829,1829,1829,1829,0
20231227,142200,520529900,1829,1829,1829,1829,0
20231227,142100,520529900,1829,1829,1829,1829,0
20231227,142000,520529900,1829,1829,1829,1829,10
20231227,141900,520511610,1824,1825,1825,1824,5650
20231227,141800,510205937,1826,1825,1826,1825,89
20231227,141700,510043511,1825,1825,1825,1825,89
20231227,141600,509881086,1826,1827,1827,1825,1118
20231227,141500,507840307,1830,1830,1830,1830,0
20231227,141400,507840307,1830,1830,1830,1830,0
20231227,141300,507840307,1830,1830,1830,1830,0
20231227,141200,507840307,1830,1829,1830,1829,10
20231227,141100,507822014,1829,1829,1829,1829,0
20231227,141000,507822014,1829,1829,1829,1829,0
20231227,140900,507822014,1829,1829,1829,1829,0
20231227,140800,507822014,1829,1829,1829,1829,200
20231227,140700,507456214,1829,1829,1829,1829,0
20231227,140600,507456214,1829,1829,1829,1829,2
20231227,140500,507452556,1829,1829,1829,1829,0
20231227,140400,507452556,1829,1829,1829,1829,0
20231227,140300,507452556,1829,1829,1829,1829,2
20231227,140200,507448898,1825,1828,1829,1825,113
20231227,140100,507242623,1828,1826,1828,1824,87
20231227,140000,507083780,1827,1827,1827,1825,160
20231227,135900,506791618,1828,1825,1830,1825,114
20231227,135800,506583369,1824,1825,1825,1824,12
20231227,135700,506561480,1825,1830,1830,1825,379
20231227,135600,505869800,1830,1830,1830,1830,3
20231227,135500,505864310,1830,1830,1830,1825,6489
20231227,135400,494021860,1826,1824,1826,1824,278
20231227,135300,493514495,1825,1825,1825,1825,0
20231227,135200,493514495,1825,1825,1825,1825,12
20231227,135100,493492595,1825,1825,1825,1821,270
20231227,135000,493000432,1825,1825,1825,1825,21
20231227,134900,492962107,1825,1825,1825,1825,0
20231227,134800,492962107,1825,1825,1825,1825,26
20231227,134700,492914657,1825,1825,1825,1825,1
20231227,134600,492912832,1825,1825,1825,1822,51
20231227,134500,492819808,1825,1825,1825,1825,0
20231227,134400,492819808,1825,1825,1825,1825,100
20231227,134300,492637308,1825,1825,1825,1825,0
20231227,134200,492637308,1825,1825,1825,1825,50
20231227,134100,492546058,1824,1822,1824,1822,3387
20231227,134000,486369270,1823,1823,1823,1823,0
20231227,133900,486369270,1823,1823,1823,1823,0
20231227,133800,486369270,1823,1823,1823,1823,0
20231227,133700,486369270,1823,1823,1823,1823,5
20231227,133600,486360155,1823,1823,1823,1820,1007
20231227,133500,484524409,1820,1823,1823,1820,7
20231227,133400,484511666,1823,1821,1823,1820,1143
20231227,133300,482429761,1822,1822,1822,1822,0
20231227,133200,482429761,1822,1822,1822,1821,41
20231227,133100,482355089,1822,1822,1822,1821,100
20231227,133000,482172985,1822,1822,1822,1822,98
20231227,132900,481994429,1824,1823,1824,1823,1003
20231227,132800,480164959,1824,1823,1824,1820,83
20231227,132700,480013864,1822,1822,1822,1822,0
20231227,132600,480013864,1822,1822,1822,1822,130
20231227,132500,479777004,1823,1823,1823,1823,49
20231227,132400,479687677,1823,1823,1823,1823,105
20231227,132300,479496262,1823,1823,1823,1823,0
20231227,132200,479496262,1823,1823,1823,1823,1
20231227,132100,479494439,1823,1823,1823,1823,500
20231227,132000,478582939,1823,1823,1823,1823,0
20231227,131900,478582939,1823,1823,1823,1823,0
20231227,131800,478582939,1823,1821,1823,1821,5
20231227,131700,478573832,1821,1821,1821,1821,5
20231227,131600,478564727,1821,1823,1823,1821,2540
20231227,131500,473937386,1823,1823,1823,1823,0
20231227,131400,473937386,1823,1823,1823,1823,1
20231227,131300,473935563,1823,1823,1823,1823,0
20231227,131200,473935563,1823,1823,1823,1823,1
20231227,131100,473933740,1824,1824,1824,1824,1
20231227,131000,473931916,1822,1823,1823,1822,4
20231227,130900,473924627,1824,1824,1824,1824,1
20231227,130800,473922803,1824,1822,1824,1822,525
20231227,130700,472966155,1824,1823,1824,1822,169
20231227,130600,472658121,1824,1824,1824,1823,6
20231227,130500,472647181,1824,1824,1824,1824,2
20231227,130400,472643533,1824,1824,1824,1824,2
20231227,130300,472639885,1824,1824,1824,1824,1
20231227,130200,472638061,1822,1822,1822,1822,0
20231227,130100,472638061,1822,1823,1823,1822,275
20231227,130000,472136875,1823,1824,1824,1823,175
20231227,125900,471817781,1824,1824,1824,1824,0
20231227,125800,471817781,1824,1824,1824,1824,10
20231227,125700,471799541,1824,1824,1824,1824,28
20231227,125600,471748469,1823,1823,1823,1823,0
20231227,125500,471748469,1823,1823,1823,1823,0
20231227,125400,471748469,1823,1823,1823,1823,30
20231227,125300,471693779,1823,1823,1823,1823,1850
20231227,125200,468321229,1826,1826,1826,1826,3
20231227,125100,468315751,1826,1825,1826,1823,166
20231227,125000,468012871,1824,1826,1826,1824,123
20231227,124900,467788473,1823,1827,1831,1823,1093
20231227,124800,465794237,1827,1827,1827,1827,47
20231227,124700,465708368,1824,1824,1824,1824,112
20231227,124600,465504080,1827,1827,1830,1827,5
20231227,124500,465494939,1826,1823,1826,1822,174
20231227,124400,465177747,1823,1823,1823,1823,0
20231227,124300,465177747,1823,1822,1824,1822,227
20231227,124200,464763822,1821,1827,1831,1821,1560
20231227,124100,461919092,1832,1832,1833,1828,89
20231227,124000,461756349,1833,1832,1833,1829,1086
20231227,123900,459768754,1833,1833,1833,1833,24
20231227,123800,459724762,1833,1830,1833,1830,594
20231227,123700,458637661,1828,1829,1830,1828,3834
20231227,123600,451625275,1828,1829,1830,1828,140
20231227,123500,451369169,1829,1821,1829,1821,663
20231227,123400,450160186,1829,1825,1829,1820,1182
20231227,123300,448007298,1825,1826,1829,1825,280
20231227,123200,447496047,1827,1826,1829,1826,88
20231227,123100,447335280,1826,1828,1828,1826,979
20231227,123000,445547444,1828,1828,1829,1826,1151
20231227,122900,443443433,1828,1828,1829,1828,39
20231227,122800,443372117,1829,1829,1829,1828,54
20231227,122700,443273399,1830,1830,1830,1830,12
20231227,122600,443251439,1830,1828,1830,1828,20
20231227,122500,443214847,1827,1827,1830,1827,3024
20231227,122400,437682669,1828,1825,1828,1825,743
20231227,122300,436325727,1826,1822,1827,1822,4248
20231227,122200,428577753,1822,1821,1822,1821,211
20231227,122100,428193511,1820,1820,1820,1820,149
20231227,122000,427922331,1820,1819,1820,1816,45
20231227,121900,427840560,1820,1819,1820,1817,306
20231227,121800,427284485,1819,1820,1820,1819,43
20231227,121700,427206236,1822,1823,1823,1821,431
20231227,121600,426420983,1823,1822,1823,1822,162
20231227,121500,426125810,1822,1821,1822,1817,146
20231227,121400,425860013,1821,1821,1821,1821,952
20231227,121300,424126421,1821,1822,1822,1821,3
20231227,121200,424120957,1822,1820,1822,1820,1230
20231227,121100,421881220,1815,1820,1820,1815,1002
20231227,121000,420062300,1818,1818,1818,1818,0
20231227,120900,420062300,1818,1818,1818,1818,43
20231227,120800,419984126,1818,1820,1820,1818,142
20231227,120700,419725769,1820,1820,1820,1820,0
20231227,120600,419725769,1820,1819,1820,1818,7
20231227,120500,419713038,1820,1818,1820,1818,14
20231227,120400,419687580,1820,1817,1820,1816,40
20231227,120300,419614870,1816,1814,1816,1814,45
20231227,120200,419533154,1820,1819,1820,1814,173
20231227,120100,419218486,1819,1819,1819,1819,8
20231227,120000,419203934,1819,1818,1820,1814,2257
20231227,115900,415098515,1814,1815,1818,1814,1034
20231227,115800,413219892,1814,1816,1818,1814,288
20231227,115700,412696963,1815,1817,1818,1815,16
20231227,115600,412667892,1817,1815,1818,1815,213
20231227,115500,412281248,1818,1815,1818,1815,78
20231227,115400,412139621,1817,1819,1820,1815,56
20231227,115300,412037905,1819,1818,1820,1816,39
20231227,115200,411966991,1819,1819,1820,1817,36
20231227,115100,411901495,1820,1816,1820,1816,22
20231227,115000,411861487,1815,1818,1820,1815,65
20231227,114900,411743370,1818,1817,1818,1817,2
20231227,114800,411739735,1820,1820,1820,1820,0
20231227,114700,411739735,1820,1819,1820,1819,66
20231227,114600,411619680,1819,1819,1819,1819,50
20231227,114500,411528730,1819,1819,1819,1819,1
20231227,114400,411526911,1819,1818,1819,1814,79
20231227,114300,411383527,1818,1815,1818,1815,70
20231227,114200,411256428,1815,1814,1815,1813,57
20231227,114100,411153069,1814,1817,1818,1814,182
20231227,114000,410822648,1817,1810,1817,1810,82
20231227,113900,410673732,1810,1812,1812,1810,551
20231227,113800,409675853,1812,1814,1814,1812,200
20231227,113700,409313299,1814,1815,1818,1814,147
20231227,113600,409046472,1819,1819,1819,1819,0
20231227,113500,409046472,1819,1819,1819,1817,1531
20231227,113400,406263583,1819,1819,1819,1819,0
20231227,113300,406263583,1819,1819,1819,1819,0
20231227,113200,406263583,1819,1819,1819,1819,0
20231227,113100,406263583,1819,1811,1819,1811,221
20231227,113000,405863344,1805,1805,1805,1805,0
20231227,112900,405863344,1805,1805,1805,1805,1
20231227,112800,405861539,1805,1816,1816,1805,3738
20231227,112700,399100074,1816,1818,1818,1815,5875
20231227,112600,388432676,1819,1819,1819,1819,49
20231227,112500,388343545,1819,1819,1819,1819,590
20231227,112400,387270335,1819,1819,1819,1819,54
20231227,112300,387172109,1820,1820,1820,1820,100
20231227,112200,386990109,1820,1822,1822,1820,168
20231227,112100,386684347,1820,1821,1821,1820,201
20231227,112000,386318427,1821,1822,1822,1821,346
20231227,111900,385688115,1819,1819,1821,1819,57
20231227,111800,385584428,1819,1819,1819,1818,534
20231227,111700,384613349,1819,1819,1819,1819,33
20231227,111600,384553322,1821,1821,1821,1821,2
20231227,111500,384549680,1821,1821,1821,1820,6
20231227,111400,384538758,1820,1821,1821,1820,364
20231227,111300,383875921,1821,1819,1821,1818,186
20231227,111200,383537630,1820,1822,1822,1820,524
20231227,111100,382583902,1822,1820,1822,1819,7821
20231227,111000,368356307,1822,1822,1822,1822,3
20231227,110900,368350841,1822,1821,1822,1820,509
20231227,110800,367423945,1822,1822,1822,1822,2
20231227,110700,367420301,1822,1822,1822,1822,212
20231227,110600,367034037,1822,1821,1822,1821,607
20231227,110500,365928242,1822,1822,1822,1821,203
20231227,110400,365558576,1822,1821,1822,1820,324
20231227,110300,364968676,1822,1821,1822,1821,158
20231227,110200,364680956,1822,1823,1823,1821,351
20231227,110100,364041324,1824,1822,1824,1822,408
20231227,110000,363297694,1823,1823,1824,1822,558
20231227,105900,362280507,1823,1822,1824,1822,407
20231227,105800,361538745,1824,1824,1824,1819,135
20231227,105700,361293155,1824,1824,1824,1824,51
20231227,105600,361200131,1824,1819,1824,1819,2
20231227,105500,361196488,1824,1823,1824,1823,205
20231227,105400,360822613,1823,1820,1823,1819,108
20231227,105300,360626155,1820,1820,1820,1820,1561
20231227,105200,357785135,1823,1822,1823,1822,61
20231227,105100,357673942,1821,1823,1823,1821,170
20231227,105000,357364060,1823,1823,1823,1823,1
20231227,104900,357362237,1823,1822,1823,1819,1070
20231227,104800,355412786,1823,1822,1823,1819,225
20231227,104700,355003451,1823,1819,1823,1819,54
20231227,104600,354905052,1819,1817,1819,1817,138
20231227,104500,354654100,1819,1819,1819,1819,0
20231227,104400,354654100,1819,1819,1819,1819,1
20231227,104300,354652281,1819,1819,1819,1819,1
20231227,104200,354650462,1819,1819,1819,1819,4
20231227,104100,354643186,1819,1820,1820,1819,365
20231227,104000,353979247,1820,1820,1820,1819,413
20231227,103900,353227992,1819,1818,1820,1818,208
20231227,103800,352849746,1822,1821,1822,1820,33
20231227,103700,352789673,1818,1818,1818,1818,1274
20231227,103600,350473541,1818,1815,1818,1815,1140
20231227,103500,348404071,1815,1815,1815,1815,215
20231227,103400,348013846,1815,1815,1815,1815,3
20231227,103300,348008401,1815,1815,1815,1815,1139
20231227,103200,345941116,1815,1820,1820,1815,2725
20231227,103100,340988210,1822,1822,1822,1822,25
20231227,103000,340942660,1822,1823,1823,1822,100
20231227,102900,340760410,1823,1823,1823,1823,10
20231227,102800,340742180,1823,1820,1823,1820,600
20231227,102700,339649922,1820,1820,1820,1820,33
20231227,102600,339589862,1815,1812,1815,1812,3128
20231227,102500,333914850,1812,1812,1812,1812,13
20231227,102400,333891294,1812,1812,1812,1812,6
20231227,102300,333880422,1814,1814,1814,1814,0
20231227,102200,333880422,1814,1814,1814,1814,100
20231227,102100,333699022,1815,1818,1818,1815,350
20231227,102000,333063022,1818,1809,1824,1809,2897
20231227,101900,327796345,1808,1808,1808,1808,902
20231227,101800,326165529,1808,1808,1808,1808,52
20231227,101700,326071513,1806,1806,1806,1806,5
20231227,101600,326062483,1802,1802,1802,1802,50
20231227,101500,325972383,1806,1806,1806,1806,5
20231227,101400,325963353,1808,1808,1808,1808,600
20231227,101300,324878553,1808,1808,1808,1808,1
20231227,101200,324876745,1808,1802,1808,1802,4579
20231227,101100,316623264,1802,1799,1802,1797,3222
20231227,101000,310822341,1800,1802,1802,1800,4
20231227,100900,310815135,1802,1799,1802,1797,6244
20231227,100800,299583254,1799,1803,1803,1799,7570
20231227,100700,285952013,1803,1802,1803,1802,1529
20231227,100600,283196751,1802,1804,1804,1802,10092
20231227,100500,264992761,1805,1808,1808,1805,237
20231227,100400,264564968,1808,1806,1808,1806,11
20231227,100300,264545100,1805,1805,1806,1805,1173
20231227,100200,262427834,1805,1806,1806,1805,938
20231227,100100,260734164,1806,1808,1808,1806,100
20231227,100000,260553462,1808,1807,1808,1807,664
20231227,095900,259353601,1807,1807,1807,1807,28
20231227,095800,259303005,1807,1810,1810,1805,2543
20231227,095700,254709738,1810,1807,1810,1806,244
20231227,095600,254268928,1815,1806,1815,1806,1115
20231227,095500,252252981,1805,1807,1807,1805,570
20231227,095400,251224128,1808,1807,1808,1806,27
20231227,095300,251175348,1808,1806,1808,1806,20
20231227,095200,251139220,1802,1805,1805,1801,2400
20231227,095100,246814662,1805,1802,1805,1802,93
20231227,095000,246647055,1801,1804,1804,1801,291
20231227,094900,246122490,1804,1804,1804,1802,1605
20231227,094800,243228885,1803,1804,1804,1803,612
20231227,094700,242125417,1804,1806,1806,1804,233
20231227,094600,241704861,1806,1808,1808,1806,7939
20231227,094500,227366686,1808,1811,1811,1807,1191
20231227,094400,225211728,1811,1810,1811,1810,125
20231227,094300,224985423,1810,1817,1822,1810,1060
20231227,094200,223060995,1817,1818,1818,1815,495
20231227,094100,222162267,1824,1816,1824,1816,787
20231227,094000,220729175,1814,1819,1824,1814,6721
20231227,093900,208502528,1819,1811,1819,1811,405
20231227,093800,207768475,1808,1806,1811,1791,25738
20231227,093700,161377820,1806,1808,1809,1804,4431
20231227,093600,153377001,1808,1811,1811,1808,3058
20231227,093500,147847948,1811,1808,1811,1808,83
20231227,093400,147697676,1808,1810,1810,1808,2168
20231227,093300,143777717,1811,1813,1813,1811,1579
20231227,093200,140918144,1812,1812,1812,1808,12137
20231227,093100,118963077,1812,1812,1812,1812,20
20231227,093000,118926837,1811,1812,1812,1811,6
20231227,092900,118915970,1809,1811,1811,1809,2623
20231227,092800,114169768,1811,1811,1812,1811,555
20231227,092700,113164662,1811,1812,1813,1810,5205
20231227,092600,103737629,1814,1815,1820,1814,4672
20231227,092500,95261069,1820,1819,1821,1815,551
20231227,092400,94260947,1819,1818,1819,1815,523
20231227,092300,93310632,1818,1817,1819,1817,55
20231227,092200,93210663,1817,1817,1822,1813,1303
20231227,092100,90843773,1814,1813,1817,1813,1239
20231227,092000,88596546,1813,1812,1813,1811,3421
20231227,091900,82398126,1813,1817,1817,1813,1950
20231227,091800,78858720,1822,1823,1823,1818,147
20231227,091700,78591181,1823,1829,1829,1821,85
20231227,091600,78436253,1827,1830,1830,1824,546
20231227,091500,77438256,1828,1824,1829,1820,91
20231227,091400,77272154,1827,1820,1827,1820,56
20231227,091300,77170033,1819,1827,1827,1810,104
20231227,091200,76981112,1827,1828,1828,1808,767
20231227,091100,75593006,1831,1831,1831,1831,69
20231227,091000,75466667,1831,1830,1833,1800,15753
20231227,090900,46870804,1830,1830,1833,1830,48
20231227,090800,46782878,1828,1828,1830,1818,5851
20231227,090700,36141030,1834,1828,1835,1825,2017
20231227,090600,32457468,1828,1835,1835,1828,1058
20231227,090500,30516185,1835,1833,1835,1833,3
20231227,090400,30510684,1837,1837,1837,1837,66
20231227,090300,30389442,1847,1846,1848,1846,1179
20231227,090200,28212988,1841,1837,1841,1836,2938
20231227,090100,22813711,1827,1825,1827,1813,5291
20231227,090000,13169632,1816,1816,1816,1816,7252