stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,191900,361346842,636,636,636,636,34212
20231228,191800,361346842,636,636,636,636,0
20231228,191700,361346842,636,636,636,636,0
20231228,191600,361346842,636,636,636,636,0
20231228,191500,361346842,636,636,636,636,0
20231228,191400,361346842,636,636,636,636,0
20231228,191300,361346842,636,636,636,636,0
20231228,191200,361346842,636,636,636,636,0
20231228,191100,361346842,636,636,636,636,0
20231228,191000,361346842,636,636,636,636,0
20231228,190900,361346842,636,636,636,636,0
20231228,190800,361346842,636,636,636,636,0
20231228,190700,361346842,636,636,636,636,0
20231228,190600,361346842,636,636,636,636,0
20231228,190500,361346842,636,636,636,636,0
20231228,190400,361346842,636,636,636,636,0
20231228,190300,361346842,636,636,636,636,0
20231228,190200,361346842,636,636,636,636,0
20231228,190100,361346842,636,636,636,636,0
20231228,190000,361346842,636,636,636,636,0
20231228,185900,361346842,636,636,636,636,0
20231228,185800,361346842,636,636,636,636,0
20231228,185700,361346842,636,636,636,636,0
20231228,185600,361346842,636,636,636,636,0
20231228,185500,361346842,636,636,636,636,0
20231228,185400,361346842,636,636,636,636,0
20231228,185300,361346842,636,636,636,636,0
20231228,185200,361346842,636,636,636,636,0
20231228,185100,361346842,636,636,636,636,0
20231228,185000,361346842,636,636,636,636,0
20231228,184900,361346842,636,636,636,636,34212
20231228,184800,361346842,636,636,636,636,0
20231228,184700,361346842,636,636,636,636,0
20231228,184600,361346842,636,636,636,636,0
20231228,184500,361346842,636,636,636,636,0
20231228,184400,361346842,636,636,636,636,0
20231228,184300,361346842,636,636,636,636,0
20231228,184200,361346842,636,636,636,636,0
20231228,184100,361346842,636,636,636,636,0
20231228,184000,361346842,636,636,636,636,0
20231228,183900,361346842,636,636,636,636,0
20231228,183800,361346842,636,636,636,636,0
20231228,183700,361346842,636,636,636,636,0
20231228,183600,361346842,636,636,636,636,0
20231228,183500,361346842,636,636,636,636,0
20231228,183400,361346842,636,636,636,636,0
20231228,183300,361346842,636,636,636,636,0
20231228,183200,361346842,636,636,636,636,0
20231228,183100,361346842,636,636,636,636,0
20231228,183000,361346842,636,636,636,636,0
20231228,182900,361346842,636,636,636,636,0
20231228,182800,361346842,636,636,636,636,0
20231228,182700,361346842,636,636,636,636,0
20231228,182600,361346842,636,636,636,636,0
20231228,182500,361346842,636,636,636,636,0
20231228,182400,361346842,636,636,636,636,0
20231228,182300,361346842,636,636,636,636,0
20231228,182200,361346842,636,636,636,636,0
20231228,182100,361346842,636,636,636,636,0
20231228,182000,361346842,636,636,636,636,0
20231228,181900,361346842,636,636,636,636,34212
20231228,181800,361346842,636,636,636,636,0
20231228,181700,361346842,636,636,636,636,0
20231228,181600,361346842,636,636,636,636,0
20231228,181500,361346842,636,636,636,636,0
20231228,181400,361346842,636,636,636,636,0
20231228,181300,361346842,636,636,636,636,0
20231228,181200,361346842,636,636,636,636,0
20231228,181100,361346842,636,636,636,636,0
20231228,181000,361346842,636,636,636,636,0
20231228,180900,361346842,636,636,636,636,0
20231228,180800,361346842,636,636,636,636,0
20231228,180700,361346842,636,636,636,636,0
20231228,180600,361346842,636,636,636,636,0
20231228,180500,361346842,636,636,636,636,0
20231228,180400,361346842,636,636,636,636,0
20231228,180300,361346842,636,636,636,636,0
20231228,180200,361346842,636,636,636,636,0
20231228,180100,361346842,636,636,636,636,0
20231228,180000,361346842,636,636,636,636,0
20231228,175900,361346842,636,636,636,636,0
20231228,175800,361346842,636,636,636,636,0
20231228,175700,361346842,636,636,636,636,0
20231228,175600,361346842,636,636,636,636,0
20231228,175500,361346842,636,636,636,636,0
20231228,175400,361346842,636,636,636,636,0
20231228,175300,361346842,636,636,636,636,0
20231228,175200,361346842,636,636,636,636,0
20231228,175100,361346842,636,636,636,636,0
20231228,175000,361346842,636,636,636,636,0
20231228,174900,361346842,636,636,636,636,34212
20231228,174800,361346842,636,636,636,636,0
20231228,174700,361346842,636,636,636,636,0
20231228,174600,361346842,636,636,636,636,0
20231228,174500,361346842,636,636,636,636,0
20231228,174400,361346842,636,636,636,636,0
20231228,174300,361346842,636,636,636,636,0
20231228,174200,361346842,636,636,636,636,0
20231228,174100,361346842,636,636,636,636,0
20231228,174000,361346842,636,636,636,636,0
20231228,173900,361346842,636,636,636,636,0
20231228,173800,361346842,636,636,636,636,0
20231228,173700,361346842,636,636,636,636,0
20231228,173600,361346842,636,636,636,636,0
20231228,173500,361346842,636,636,636,636,0
20231228,173400,361346842,636,636,636,636,0
20231228,173300,361346842,636,636,636,636,0
20231228,173200,361346842,636,636,636,636,0
20231228,173100,361346842,636,636,636,636,0
20231228,173000,361346842,636,636,636,636,0
20231228,172900,361346842,636,636,636,636,0
20231228,172800,361346842,636,636,636,636,0
20231228,172700,361346842,636,636,636,636,0
20231228,172600,361346842,636,636,636,636,0
20231228,172500,361346842,636,636,636,636,0
20231228,172400,361346842,636,636,636,636,0
20231228,172300,361346842,636,636,636,636,0
20231228,172200,361346842,636,636,636,636,0
20231228,172100,361346842,636,636,636,636,0
20231228,172000,361346842,636,636,636,636,0
20231228,171900,361346842,636,636,636,636,34212
20231228,171800,361346842,636,636,636,636,0
20231228,171700,361346842,636,636,636,636,0
20231228,171600,361346842,636,636,636,636,0
20231228,171500,361346842,636,636,636,636,0
20231228,171400,361346842,636,636,636,636,0
20231228,171300,361346842,636,636,636,636,0
20231228,171200,361346842,636,636,636,636,0
20231228,171100,361346842,636,636,636,636,0
20231228,171000,361346842,636,636,636,636,0
20231228,170900,361346842,636,636,636,636,0
20231228,170800,361346842,636,636,636,636,0
20231228,170700,361346842,636,636,636,636,0
20231228,170600,361346842,636,636,636,636,0
20231228,170500,361346842,636,636,636,636,0
20231228,170400,361346842,636,636,636,636,0
20231228,170300,361346842,636,636,636,636,0
20231228,170200,361346842,636,636,636,636,0
20231228,170100,361346842,636,636,636,636,0
20231228,170000,361346842,636,636,636,636,0
20231228,165900,361346842,636,636,636,636,0
20231228,165800,361346842,636,636,636,636,0
20231228,165700,361346842,636,636,636,636,0
20231228,165600,361346842,636,636,636,636,0
20231228,165500,361346842,636,636,636,636,0
20231228,165400,361346842,636,636,636,636,0
20231228,165300,361346842,636,636,636,636,0
20231228,165200,361346842,636,636,636,636,0
20231228,165100,361346842,636,636,636,636,0
20231228,165000,361346842,636,636,636,636,0
20231228,164900,361346842,636,636,636,636,34212
20231228,164800,361346842,636,636,636,636,0
20231228,164700,361346842,636,636,636,636,0
20231228,164600,361346842,636,636,636,636,0
20231228,164500,361346842,636,636,636,636,0
20231228,164400,361346842,636,636,636,636,0
20231228,164300,361346842,636,636,636,636,0
20231228,164200,361346842,636,636,636,636,0
20231228,164100,361346842,636,636,636,636,0
20231228,164000,361346842,636,636,636,636,0
20231228,163900,361346842,636,636,636,636,0
20231228,163800,361346842,636,636,636,636,0
20231228,163700,361346842,636,636,636,636,0
20231228,163600,361346842,636,636,636,636,0
20231228,163500,361346842,636,636,636,636,0
20231228,163400,361346842,636,636,636,636,0
20231228,163300,361346842,636,636,636,636,0
20231228,163200,361346842,636,636,636,636,0
20231228,163100,361346842,636,636,636,636,0
20231228,163000,361346842,636,636,636,636,0
20231228,162900,361346842,636,636,636,636,0
20231228,162800,361346842,636,636,636,636,0
20231228,162700,361346842,636,636,636,636,0
20231228,162600,361346842,636,636,636,636,0
20231228,162500,361346842,636,636,636,636,0
20231228,162400,361346842,636,636,636,636,0
20231228,162300,361346842,636,636,636,636,0
20231228,162200,361346842,636,636,636,636,0
20231228,162100,361346842,636,636,636,636,0
20231228,162000,361346842,636,636,636,636,0
20231228,161900,361346842,636,636,636,636,34212
20231228,161800,361346842,636,636,636,636,0
20231228,161700,361346842,636,636,636,636,0
20231228,161600,361346842,636,636,636,636,0
20231228,161500,361346842,636,636,636,636,0
20231228,161400,361346842,636,636,636,636,0
20231228,161300,361346842,636,636,636,636,0
20231228,161200,361346842,636,636,636,636,0
20231228,161100,361346842,636,636,636,636,0
20231228,161000,361346842,636,636,636,636,0
20231228,160900,361346842,636,636,636,636,0
20231228,160800,361346842,636,636,636,636,0
20231228,160700,361346842,636,636,636,636,0
20231228,160600,361346842,636,636,636,636,0
20231228,160500,361346842,636,636,636,636,0
20231228,160400,361346842,636,636,636,636,0
20231228,160300,361346842,636,636,636,636,0
20231228,160200,361346842,636,636,636,636,0
20231228,160100,361346842,636,636,636,636,0
20231228,160000,361346842,636,636,636,636,0
20231228,155900,361346842,636,636,636,636,0
20231228,155800,361346842,636,636,636,636,0
20231228,155700,361346842,636,636,636,636,0
20231228,155600,361346842,636,636,636,636,0
20231228,155500,361346842,636,636,636,636,0
20231228,155400,361346842,636,636,636,636,0
20231228,155300,361346842,636,636,636,636,0
20231228,155200,361346842,636,636,636,636,0
20231228,155100,361346842,636,636,636,636,0
20231228,155000,361346842,636,636,636,636,0
20231228,154900,361346842,636,636,636,636,34212
20231228,154800,361346842,636,636,636,636,0
20231228,154700,361346842,636,636,636,636,0
20231228,154600,361346842,636,636,636,636,0
20231228,154500,361346842,636,636,636,636,0
20231228,154400,361346842,636,636,636,636,0
20231228,154300,361346842,636,636,636,636,0
20231228,154200,361346842,636,636,636,636,0
20231228,154100,361346842,636,636,636,636,0
20231228,154000,361346842,636,636,636,636,0
20231228,153900,361346842,636,636,636,636,0
20231228,153800,361346842,636,636,636,636,0
20231228,153700,361346842,636,636,636,636,0
20231228,153600,361346842,636,636,636,636,0
20231228,153500,361346842,636,636,636,636,0
20231228,153400,361346842,636,636,636,636,0
20231228,153300,361346842,636,636,636,636,0
20231228,153200,361346842,636,636,636,636,0
20231228,153100,361346842,636,636,636,636,0
20231228,153000,361346842,636,636,636,636,34212
20231228,152900,339588010,647,647,647,647,0
20231228,152800,339588010,647,647,647,647,0
20231228,152700,339588010,647,647,647,647,0
20231228,152600,339588010,647,647,647,647,0
20231228,152500,339588010,647,647,647,647,0
20231228,152400,339588010,647,647,647,647,0
20231228,152300,339588010,647,647,647,647,0
20231228,152200,339588010,647,647,647,647,0
20231228,152100,339588010,647,647,647,647,0
20231228,152000,339588010,647,647,647,647,0
20231228,151900,339588010,647,647,647,644,6362
20231228,151800,335476796,633,652,652,633,11504
20231228,151700,328131765,639,652,652,639,10001
20231228,151600,321717575,647,654,654,647,578
20231228,151500,321340109,654,650,654,649,1120
20231228,151400,320611631,651,647,651,647,888
20231228,151300,320035900,647,645,647,645,15000
20231228,151200,310339783,645,645,645,645,0
20231228,151100,310339783,645,641,645,641,14662
20231228,151000,300940633,641,641,641,639,5890
20231228,150900,297166621,641,644,644,640,5243
20231228,150800,293802824,644,642,644,642,9321
20231228,150700,287810361,642,641,642,640,2179
20231228,150600,286413137,641,636,641,636,8316
20231228,150500,281090346,637,635,637,635,9302
20231228,150400,275173977,635,642,643,630,44346
20231228,150300,247155568,637,653,653,637,91690
20231228,150200,188206037,656,653,657,653,3060
20231228,150100,186199229,654,653,654,653,418
20231228,150000,185926257,654,654,654,654,1
20231228,145900,185925603,651,657,657,650,51584
20231228,145800,152340679,658,657,658,657,2055
20231228,145700,150989543,658,658,658,658,501
20231228,145600,150659885,659,658,659,658,1501
20231228,145500,149671226,658,658,658,658,1
20231228,145400,149670568,655,653,655,653,7764
20231228,145300,144585584,653,655,655,652,6726
20231228,145200,140195686,655,658,658,654,33560
20231228,145100,118201635,659,660,660,659,2
20231228,145000,118200316,659,659,659,659,3270
20231228,144900,116045386,658,658,658,658,188
20231228,144800,115921682,658,658,658,658,812
20231228,144700,115387386,658,658,658,658,3500
20231228,144600,113084386,658,657,658,657,4339
20231228,144500,110231653,657,658,658,657,5437
20231228,144400,106658385,658,658,658,658,0
20231228,144300,106658385,658,658,658,658,305
20231228,144200,106457695,658,658,658,658,2527
20231228,144100,104794929,658,658,658,658,34
20231228,144000,104772557,658,658,658,658,0
20231228,143900,104772557,658,659,659,658,4125
20231228,143800,102058277,659,659,659,659,1700
20231228,143700,100937977,660,660,660,660,0
20231228,143600,100937977,660,660,660,660,0
20231228,143500,100937977,660,659,660,659,11
20231228,143400,100930727,659,659,659,659,0
20231228,143300,100930727,659,659,659,659,0
20231228,143200,100930727,659,660,660,659,5060
20231228,143100,97592975,662,662,662,662,0
20231228,143000,97592975,662,662,662,662,0
20231228,142900,97592975,662,662,662,662,0
20231228,142800,97592975,662,662,662,662,10
20231228,142700,97586355,662,662,662,662,0
20231228,142600,97586355,662,662,662,662,0
20231228,142500,97586355,662,662,662,662,0
20231228,142400,97586355,662,662,662,662,0
20231228,142300,97586355,662,662,662,662,0
20231228,142200,97586355,662,662,662,662,0
20231228,142100,97586355,662,662,662,662,0
20231228,142000,97586355,662,662,662,662,0
20231228,141900,97586355,662,662,662,662,0
20231228,141800,97586355,662,662,662,662,0
20231228,141700,97586355,662,662,662,662,0
20231228,141600,97586355,662,662,662,662,1
20231228,141500,97585693,662,662,662,662,1
20231228,141400,97585031,659,659,659,659,0
20231228,141300,97585031,659,659,659,659,0
20231228,141200,97585031,659,659,659,659,0
20231228,141100,97585031,659,661,661,659,1731
20231228,141000,96444192,663,663,663,663,100
20231228,140900,96377892,663,662,663,662,700
20231228,140800,95913899,662,662,662,662,0
20231228,140700,95913899,662,662,662,662,0
20231228,140600,95913899,662,661,662,661,100
20231228,140500,95847706,662,662,662,662,0
20231228,140400,95847706,662,661,662,661,201
20231228,140300,95714745,662,662,662,662,200
20231228,140200,95582345,663,663,663,663,0
20231228,140100,95582345,663,663,663,663,1
20231228,140000,95581682,662,662,662,662,1
20231228,135900,95581020,663,663,663,663,0
20231228,135800,95581020,663,663,663,663,0
20231228,135700,95581020,663,663,663,663,0
20231228,135600,95581020,663,662,663,662,200
20231228,135500,95448569,662,662,662,662,0
20231228,135400,95448569,662,662,662,662,0
20231228,135300,95448569,662,662,662,662,1
20231228,135200,95447907,660,660,660,660,0
20231228,135100,95447907,660,660,660,660,4001
20231228,135000,92807247,660,663,663,660,1992
20231228,134900,91490767,664,664,664,664,0
20231228,134800,91490767,664,664,664,664,0
20231228,134700,91490767,664,664,664,664,0
20231228,134600,91490767,664,664,664,664,0
20231228,134500,91490767,664,663,664,663,3
20231228,134400,91488777,665,665,665,665,0
20231228,134300,91488777,665,664,665,664,9
20231228,134200,91482796,666,664,666,661,1006
20231228,134100,90817637,664,664,664,664,22
20231228,134000,90803029,666,666,666,666,0
20231228,133900,90803029,666,666,666,666,0
20231228,133800,90803029,666,666,666,666,7
20231228,133700,90798367,666,666,666,666,0
20231228,133600,90798367,666,666,666,666,0
20231228,133500,90798367,666,665,666,665,3
20231228,133400,90796371,665,665,665,665,0
20231228,133300,90796371,665,665,666,665,501
20231228,133200,90463205,665,663,665,663,37
20231228,133100,90438672,663,663,663,663,3
20231228,133000,90436683,662,662,662,662,0
20231228,132900,90436683,662,662,663,662,8931
20231228,132800,84524360,662,663,663,662,8000
20231228,132700,79227960,664,663,664,663,1100
20231228,132600,78497660,662,662,662,662,12950
20231228,132500,69924760,662,662,662,662,0
20231228,132400,69924760,662,662,662,662,50
20231228,132300,69891660,663,663,663,663,0
20231228,132200,69891660,663,663,663,663,7
20231228,132100,69887019,663,664,664,663,300
20231228,132000,69688069,664,662,664,662,20
20231228,131900,69674822,662,662,662,662,1
20231228,131800,69674160,661,661,661,661,1
20231228,131700,69673499,661,661,661,661,0
20231228,131600,69673499,661,661,661,661,0
20231228,131500,69673499,661,662,662,661,11
20231228,131400,69666218,662,661,662,660,15
20231228,131300,69656306,662,661,662,661,12
20231228,131200,69648364,662,663,663,662,64
20231228,131100,69605995,665,665,665,665,1
20231228,131000,69605330,664,664,664,664,1
20231228,130900,69604666,665,664,665,662,2955
20231228,130800,67648382,665,665,665,665,8
20231228,130700,67643062,665,665,665,665,0
20231228,130600,67643062,665,663,665,663,10
20231228,130500,67636430,668,664,668,664,446
20231228,130400,67339330,663,663,663,663,55
20231228,130300,67302865,664,663,664,663,2
20231228,130200,67301538,663,663,663,663,0
20231228,130100,67301538,663,660,664,657,1530
20231228,130000,66291772,663,661,663,660,37
20231228,125900,66267342,661,661,661,661,1
20231228,125800,66266681,659,658,659,658,967
20231228,125700,65629471,659,660,660,658,1184
20231228,125600,64849152,659,659,659,659,4
20231228,125500,64846516,659,659,659,659,4
20231228,125400,64843880,659,660,660,659,111
20231228,125300,64770624,660,660,660,660,0
20231228,125200,64770624,660,660,660,660,0
20231228,125100,64770624,660,660,660,660,4
20231228,125000,64767984,661,660,661,660,6
20231228,124900,64764023,662,660,662,660,116
20231228,124800,64687278,661,660,661,660,31
20231228,124700,64666817,661,661,661,661,377
20231228,124600,64417620,662,662,662,662,1
20231228,124500,64416958,661,661,661,661,10
20231228,124400,64410348,662,662,662,662,1
20231228,124300,64409686,661,661,661,661,3
20231228,124200,64407703,661,661,661,661,3
20231228,124100,64405720,661,663,663,661,93
20231228,124000,64344067,663,663,663,663,0
20231228,123900,64344067,663,663,663,663,1
20231228,123800,64343404,663,663,663,663,0
20231228,123700,64343404,663,662,663,662,2
20231228,123600,64342079,661,661,661,661,1
20231228,123500,64341418,662,662,662,662,19
20231228,123400,64328840,663,662,663,662,9
20231228,123300,64322881,662,662,662,662,212
20231228,123200,64182537,663,663,663,663,0
20231228,123100,64182537,663,663,663,663,0
20231228,123000,64182537,663,663,663,663,0
20231228,122900,64182537,663,663,663,663,0
20231228,122800,64182537,663,663,663,663,0
20231228,122700,64182537,663,663,663,663,0
20231228,122600,64182537,663,663,663,663,0
20231228,122500,64182537,663,663,663,663,0
20231228,122400,64182537,663,663,663,663,0
20231228,122300,64182537,663,663,663,663,0
20231228,122200,64182537,663,663,663,663,0
20231228,122100,64182537,663,663,663,663,0
20231228,122000,64182537,663,662,663,662,100
20231228,121900,64116240,663,663,663,663,0
20231228,121800,64116240,663,663,663,663,0
20231228,121700,64116240,663,663,663,663,0
20231228,121600,64116240,663,663,663,663,0
20231228,121500,64116240,663,663,663,663,0
20231228,121400,64116240,663,659,663,659,4
20231228,121300,64113600,660,660,660,660,100
20231228,121200,64047600,660,660,660,660,0
20231228,121100,64047600,660,663,663,660,2
20231228,121000,64046277,659,659,659,659,0
20231228,120900,64046277,659,659,659,659,0
20231228,120800,64046277,659,659,659,659,20
20231228,120700,64033097,659,659,659,659,4
20231228,120600,64030461,659,657,659,655,3850
20231228,120500,61508457,657,660,660,657,4937
20231228,120400,58258876,660,659,660,659,4
20231228,120300,58256239,660,659,660,659,43
20231228,120200,58227900,660,659,660,659,45
20231228,120100,58198244,660,659,660,659,1073
20231228,120000,57490134,660,660,660,659,138
20231228,115900,57399088,660,659,660,659,745
20231228,115800,56907832,659,658,659,658,197
20231228,115700,56778204,659,658,659,658,3108
20231228,115600,54733139,657,660,661,657,8111
20231228,115500,49384667,660,662,662,660,976
20231228,115400,48739462,664,664,664,664,50
20231228,115300,48706262,664,664,664,664,50
20231228,115200,48673062,664,664,664,664,0
20231228,115100,48673062,664,666,669,662,16576
20231228,115000,37656413,666,668,668,666,5388
20231228,114900,34066903,669,669,669,669,0
20231228,114800,34066903,669,669,669,669,0
20231228,114700,34066903,669,669,669,669,1
20231228,114600,34066234,668,668,668,668,0
20231228,114500,34066234,668,668,668,668,0
20231228,114400,34066234,668,668,668,668,0
20231228,114300,34066234,668,668,668,668,0
20231228,114200,34066234,668,668,668,668,27
20231228,114100,34048198,667,667,667,667,0
20231228,114000,34048198,667,667,667,667,756
20231228,113900,33543946,666,667,667,666,3203
20231228,113800,31410308,667,667,667,667,4150
20231228,113700,28642258,668,668,668,668,102
20231228,113600,28574122,668,668,668,668,0
20231228,113500,28574122,668,668,668,668,0
20231228,113400,28574122,668,668,668,668,0
20231228,113300,28574122,668,668,668,668,0
20231228,113200,28574122,668,669,669,668,1851
20231228,113100,27337554,668,668,668,668,0
20231228,113000,27337554,668,668,668,668,0
20231228,112900,27337554,668,668,668,668,0
20231228,112800,27337554,668,668,668,668,0
20231228,112700,27337554,668,668,668,668,0
20231228,112600,27337554,668,668,668,668,0
20231228,112500,27337554,668,668,668,668,0
20231228,112400,27337554,668,668,668,668,1
20231228,112300,27336886,672,672,672,672,0
20231228,112200,27336886,672,672,672,672,0
20231228,112100,27336886,672,672,672,672,1
20231228,112000,27336214,669,669,669,669,0
20231228,111900,27336214,669,669,669,669,1020
20231228,111800,26653834,669,669,669,669,0
20231228,111700,26653834,669,669,669,669,0
20231228,111600,26653834,669,669,669,669,0
20231228,111500,26653834,669,669,669,669,0
20231228,111400,26653834,669,669,669,669,0
20231228,111300,26653834,669,669,669,669,1
20231228,111200,26653165,669,669,669,669,1349
20231228,111100,25750684,674,674,674,674,0
20231228,111000,25750684,674,674,674,674,0
20231228,110900,25750684,674,674,674,674,0
20231228,110800,25750684,674,674,674,674,0
20231228,110700,25750684,674,674,674,674,0
20231228,110600,25750684,674,674,674,674,0
20231228,110500,25750684,674,674,674,674,0
20231228,110400,25750684,674,674,674,674,0
20231228,110300,25750684,674,674,674,674,0
20231228,110200,25750684,674,673,674,673,2225
20231228,110100,24252259,673,673,673,673,0
20231228,110000,24252259,673,673,673,673,0
20231228,105900,24252259,673,673,673,673,0
20231228,105800,24252259,673,673,673,673,1
20231228,105700,24251586,672,672,672,672,0
20231228,105600,24251586,672,672,672,672,1
20231228,105500,24250914,672,672,672,672,16
20231228,105400,24240162,672,672,672,672,0
20231228,105300,24240162,672,672,672,672,21
20231228,105200,24226050,671,671,671,671,0
20231228,105100,24226050,671,671,671,671,1
20231228,105000,24225379,672,672,672,672,0
20231228,104900,24225379,672,672,672,672,0
20231228,104800,24225379,672,669,672,669,11
20231228,104700,24218013,670,670,670,670,0
20231228,104600,24218013,670,670,670,670,240
20231228,104500,24057213,670,670,670,670,0
20231228,104400,24057213,670,670,670,670,0
20231228,104300,24057213,670,670,670,670,5
20231228,104200,24053863,670,670,670,670,0
20231228,104100,24053863,670,668,670,668,5
20231228,104000,24050518,667,667,667,667,0
20231228,103900,24050518,667,667,667,667,0
20231228,103800,24050518,667,667,667,667,11
20231228,103700,24043181,667,667,667,667,11
20231228,103600,24035844,667,667,667,667,300
20231228,103500,23835744,667,667,667,667,0
20231228,103400,23835744,667,667,667,667,104
20231228,103300,23766376,667,667,667,667,2000
20231228,103200,22432376,669,669,669,669,17
20231228,103100,22421003,669,669,669,669,0
20231228,103000,22421003,669,669,669,669,0
20231228,102900,22421003,669,669,669,669,0
20231228,102800,22421003,669,669,669,669,3
20231228,102700,22418996,667,667,667,667,0
20231228,102600,22418996,667,669,669,667,10
20231228,102500,22412318,670,672,676,670,10267
20231228,102400,15523225,677,677,677,677,3
20231228,102300,15521194,677,677,677,677,1
20231228,102200,15520517,677,677,677,677,0
20231228,102100,15520517,677,677,677,677,1
20231228,102000,15519840,672,672,672,672,0
20231228,101900,15519840,672,672,672,672,0
20231228,101800,15519840,672,676,676,672,1443
20231228,101700,14547308,677,677,677,677,0
20231228,101600,14547308,677,677,677,677,1
20231228,101500,14546631,676,676,676,676,0
20231228,101400,14546631,676,676,676,676,18
20231228,101300,14534463,676,676,676,676,0
20231228,101200,14534463,676,676,676,676,0
20231228,101100,14534463,676,676,676,676,13
20231228,101000,14525675,676,676,676,676,0
20231228,100900,14525675,676,676,676,676,7
20231228,100800,14520943,676,676,676,676,0
20231228,100700,14520943,676,676,676,676,0
20231228,100600,14520943,676,676,676,676,0
20231228,100500,14520943,676,676,676,676,0
20231228,100400,14520943,676,676,676,676,0
20231228,100300,14520943,676,676,676,676,0
20231228,100200,14520943,676,676,676,676,90
20231228,100100,14460103,676,676,676,676,0
20231228,100000,14460103,676,676,676,676,0
20231228,095900,14460103,676,676,676,676,0
20231228,095800,14460103,676,676,676,676,0
20231228,095700,14460103,676,676,676,676,0
20231228,095600,14460103,676,676,676,676,0
20231228,095500,14460103,676,676,676,676,0
20231228,095400,14460103,676,676,676,676,10
20231228,095300,14453343,676,676,676,676,0
20231228,095200,14453343,676,676,676,676,0
20231228,095100,14453343,676,676,676,676,0
20231228,095000,14453343,676,676,676,676,1
20231228,094900,14452667,674,674,674,674,0
20231228,094800,14452667,674,674,674,674,0
20231228,094700,14452667,674,674,674,674,0
20231228,094600,14452667,674,674,674,674,0
20231228,094500,14452667,674,674,674,674,1
20231228,094400,14451993,677,677,677,677,92
20231228,094300,14389709,672,676,676,672,2500
20231228,094200,12706494,680,680,680,680,10
20231228,094100,12699694,680,680,680,680,1
20231228,094000,12699014,680,680,680,680,0
20231228,093900,12699014,680,680,680,680,1
20231228,093800,12698334,682,682,682,682,1
20231228,093700,12697652,682,682,682,682,1
20231228,093600,12696970,682,682,682,682,2
20231228,093500,12695606,682,682,682,682,0
20231228,093400,12695606,682,682,682,682,0
20231228,093300,12695606,682,676,682,676,283
20231228,093200,12503098,682,682,682,682,1356
20231228,093100,11578306,682,682,682,682,0
20231228,093000,11578306,682,682,682,682,3
20231228,092900,11576260,683,683,683,683,0
20231228,092800,11576260,683,683,683,683,0
20231228,092700,11576260,683,679,683,679,378
20231228,092600,11319224,680,680,680,680,100
20231228,092500,11251224,680,679,680,679,100
20231228,092400,11183295,680,680,680,680,0
20231228,092300,11183295,680,680,680,680,0
20231228,092200,11183295,680,680,680,680,0
20231228,092100,11183295,680,676,680,676,1950
20231228,092000,9864910,676,676,676,676,13
20231228,091900,9856122,680,676,680,676,754
20231228,091800,9345283,676,676,676,676,0
20231228,091700,9345283,676,676,676,676,0
20231228,091600,9345283,676,676,676,676,0
20231228,091500,9345283,676,676,676,676,0
20231228,091400,9345283,676,676,676,676,2
20231228,091300,9343931,677,677,677,677,0
20231228,091200,9343931,677,677,677,677,1
20231228,091100,9343254,670,672,672,670,3220
20231228,091000,7184036,672,682,682,672,7534
20231228,090900,2083788,683,683,683,683,0
20231228,090800,2083788,683,683,683,683,0
20231228,090700,2083788,683,683,683,683,1189
20231228,090600,1271701,683,683,683,683,5
20231228,090500,1268286,683,683,683,683,0
20231228,090400,1268286,683,683,683,683,0
20231228,090300,1268286,683,683,683,683,1
20231228,090200,1267603,700,700,700,700,0
20231228,090100,1267603,700,683,700,683,1832
20231228,090000,6138,682,682,682,682,9