stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,192300,337864388,451,451,451,451,12501
20231228,192200,337864388,451,451,451,451,0
20231228,192100,337864388,451,451,451,451,0
20231228,192000,337864388,451,451,451,451,0
20231228,191900,337864388,451,451,451,451,0
20231228,191800,337864388,451,451,451,451,0
20231228,191700,337864388,451,451,451,451,0
20231228,191600,337864388,451,451,451,451,0
20231228,191500,337864388,451,451,451,451,0
20231228,191400,337864388,451,451,451,451,0
20231228,191300,337864388,451,451,451,451,0
20231228,191200,337864388,451,451,451,451,0
20231228,191100,337864388,451,451,451,451,0
20231228,191000,337864388,451,451,451,451,0
20231228,190900,337864388,451,451,451,451,0
20231228,190800,337864388,451,451,451,451,0
20231228,190700,337864388,451,451,451,451,0
20231228,190600,337864388,451,451,451,451,0
20231228,190500,337864388,451,451,451,451,0
20231228,190400,337864388,451,451,451,451,0
20231228,190300,337864388,451,451,451,451,0
20231228,190200,337864388,451,451,451,451,0
20231228,190100,337864388,451,451,451,451,0
20231228,190000,337864388,451,451,451,451,0
20231228,185900,337864388,451,451,451,451,0
20231228,185800,337864388,451,451,451,451,0
20231228,185700,337864388,451,451,451,451,0
20231228,185600,337864388,451,451,451,451,0
20231228,185500,337864388,451,451,451,451,0
20231228,185400,337864388,451,451,451,451,0
20231228,185300,337864388,451,451,451,451,12501
20231228,185200,337864388,451,451,451,451,0
20231228,185100,337864388,451,451,451,451,0
20231228,185000,337864388,451,451,451,451,0
20231228,184900,337864388,451,451,451,451,0
20231228,184800,337864388,451,451,451,451,0
20231228,184700,337864388,451,451,451,451,0
20231228,184600,337864388,451,451,451,451,0
20231228,184500,337864388,451,451,451,451,0
20231228,184400,337864388,451,451,451,451,0
20231228,184300,337864388,451,451,451,451,0
20231228,184200,337864388,451,451,451,451,0
20231228,184100,337864388,451,451,451,451,0
20231228,184000,337864388,451,451,451,451,0
20231228,183900,337864388,451,451,451,451,0
20231228,183800,337864388,451,451,451,451,0
20231228,183700,337864388,451,451,451,451,0
20231228,183600,337864388,451,451,451,451,0
20231228,183500,337864388,451,451,451,451,0
20231228,183400,337864388,451,451,451,451,0
20231228,183300,337864388,451,451,451,451,0
20231228,183200,337864388,451,451,451,451,0
20231228,183100,337864388,451,451,451,451,0
20231228,183000,337864388,451,451,451,451,0
20231228,182900,337864388,451,451,451,451,0
20231228,182800,337864388,451,451,451,451,0
20231228,182700,337864388,451,451,451,451,0
20231228,182600,337864388,451,451,451,451,0
20231228,182500,337864388,451,451,451,451,0
20231228,182400,337864388,451,451,451,451,0
20231228,182300,337864388,451,451,451,451,12501
20231228,182200,337864388,451,451,451,451,0
20231228,182100,337864388,451,451,451,451,0
20231228,182000,337864388,451,451,451,451,0
20231228,181900,337864388,451,451,451,451,0
20231228,181800,337864388,451,451,451,451,0
20231228,181700,337864388,451,451,451,451,0
20231228,181600,337864388,451,451,451,451,0
20231228,181500,337864388,451,451,451,451,0
20231228,181400,337864388,451,451,451,451,0
20231228,181300,337864388,451,451,451,451,0
20231228,181200,337864388,451,451,451,451,0
20231228,181100,337864388,451,451,451,451,0
20231228,181000,337864388,451,451,451,451,0
20231228,180900,337864388,451,451,451,451,0
20231228,180800,337864388,451,451,451,451,0
20231228,180700,337864388,451,451,451,451,0
20231228,180600,337864388,451,451,451,451,0
20231228,180500,337864388,451,451,451,451,0
20231228,180400,337864388,451,451,451,451,0
20231228,180300,337864388,451,451,451,451,0
20231228,180200,337864388,451,451,451,451,0
20231228,180100,337864388,451,451,451,451,0
20231228,180000,337864388,451,451,451,451,0
20231228,175900,337864388,451,451,451,451,0
20231228,175800,337864388,451,451,451,451,0
20231228,175700,337864388,451,451,451,451,0
20231228,175600,337864388,451,451,451,451,0
20231228,175500,337864388,451,451,451,451,0
20231228,175400,337864388,451,451,451,451,0
20231228,175300,337864388,451,451,451,451,12501
20231228,175200,337864388,451,451,451,451,0
20231228,175100,337864388,451,451,451,451,0
20231228,175000,337864388,451,451,451,451,0
20231228,174900,337864388,451,451,451,451,0
20231228,174800,337864388,451,451,451,451,0
20231228,174700,337864388,451,451,451,451,0
20231228,174600,337864388,451,451,451,451,0
20231228,174500,337864388,451,451,451,451,0
20231228,174400,337864388,451,451,451,451,0
20231228,174300,337864388,451,451,451,451,0
20231228,174200,337864388,451,451,451,451,0
20231228,174100,337864388,451,451,451,451,0
20231228,174000,337864388,451,451,451,451,0
20231228,173900,337864388,451,451,451,451,0
20231228,173800,337864388,451,451,451,451,0
20231228,173700,337864388,451,451,451,451,0
20231228,173600,337864388,451,451,451,451,0
20231228,173500,337864388,451,451,451,451,0
20231228,173400,337864388,451,451,451,451,0
20231228,173300,337864388,451,451,451,451,0
20231228,173200,337864388,451,451,451,451,0
20231228,173100,337864388,451,451,451,451,0
20231228,173000,337864388,451,451,451,451,0
20231228,172900,337864388,451,451,451,451,0
20231228,172800,337864388,451,451,451,451,0
20231228,172700,337864388,451,451,451,451,0
20231228,172600,337864388,451,451,451,451,0
20231228,172500,337864388,451,451,451,451,0
20231228,172400,337864388,451,451,451,451,0
20231228,172300,337864388,451,451,451,451,12501
20231228,172200,337864388,451,451,451,451,0
20231228,172100,337864388,451,451,451,451,0
20231228,172000,337864388,451,451,451,451,0
20231228,171900,337864388,451,451,451,451,0
20231228,171800,337864388,451,451,451,451,0
20231228,171700,337864388,451,451,451,451,0
20231228,171600,337864388,451,451,451,451,0
20231228,171500,337864388,451,451,451,451,0
20231228,171400,337864388,451,451,451,451,0
20231228,171300,337864388,451,451,451,451,0
20231228,171200,337864388,451,451,451,451,0
20231228,171100,337864388,451,451,451,451,0
20231228,171000,337864388,451,451,451,451,0
20231228,170900,337864388,451,451,451,451,0
20231228,170800,337864388,451,451,451,451,0
20231228,170700,337864388,451,451,451,451,0
20231228,170600,337864388,451,451,451,451,0
20231228,170500,337864388,451,451,451,451,0
20231228,170400,337864388,451,451,451,451,0
20231228,170300,337864388,451,451,451,451,0
20231228,170200,337864388,451,451,451,451,0
20231228,170100,337864388,451,451,451,451,0
20231228,170000,337864388,451,451,451,451,0
20231228,165900,337864388,451,451,451,451,0
20231228,165800,337864388,451,451,451,451,0
20231228,165700,337864388,451,451,451,451,0
20231228,165600,337864388,451,451,451,451,0
20231228,165500,337864388,451,451,451,451,0
20231228,165400,337864388,451,451,451,451,0
20231228,165300,337864388,451,451,451,451,12501
20231228,165200,337864388,451,451,451,451,0
20231228,165100,337864388,451,451,451,451,0
20231228,165000,337864388,451,451,451,451,0
20231228,164900,337864388,451,451,451,451,0
20231228,164800,337864388,451,451,451,451,0
20231228,164700,337864388,451,451,451,451,0
20231228,164600,337864388,451,451,451,451,0
20231228,164500,337864388,451,451,451,451,0
20231228,164400,337864388,451,451,451,451,0
20231228,164300,337864388,451,451,451,451,0
20231228,164200,337864388,451,451,451,451,0
20231228,164100,337864388,451,451,451,451,0
20231228,164000,337864388,451,451,451,451,0
20231228,163900,337864388,451,451,451,451,0
20231228,163800,337864388,451,451,451,451,0
20231228,163700,337864388,451,451,451,451,0
20231228,163600,337864388,451,451,451,451,0
20231228,163500,337864388,451,451,451,451,0
20231228,163400,337864388,451,451,451,451,0
20231228,163300,337864388,451,451,451,451,0
20231228,163200,337864388,451,451,451,451,0
20231228,163100,337864388,451,451,451,451,0
20231228,163000,337864388,451,451,451,451,0
20231228,162900,337864388,451,451,451,451,0
20231228,162800,337864388,451,451,451,451,0
20231228,162700,337864388,451,451,451,451,0
20231228,162600,337864388,451,451,451,451,0
20231228,162500,337864388,451,451,451,451,0
20231228,162400,337864388,451,451,451,451,0
20231228,162300,337864388,451,451,451,451,12501
20231228,162200,337864388,451,451,451,451,0
20231228,162100,337864388,451,451,451,451,0
20231228,162000,337864388,451,451,451,451,0
20231228,161900,337864388,451,451,451,451,0
20231228,161800,337864388,451,451,451,451,0
20231228,161700,337864388,451,451,451,451,0
20231228,161600,337864388,451,451,451,451,0
20231228,161500,337864388,451,451,451,451,0
20231228,161400,337864388,451,451,451,451,0
20231228,161300,337864388,451,451,451,451,0
20231228,161200,337864388,451,451,451,451,0
20231228,161100,337864388,451,451,451,451,0
20231228,161000,337864388,451,451,451,451,0
20231228,160900,337864388,451,451,451,451,0
20231228,160800,337864388,451,451,451,451,0
20231228,160700,337864388,451,451,451,451,0
20231228,160600,337864388,451,451,451,451,0
20231228,160500,337864388,451,451,451,451,0
20231228,160400,337864388,451,451,451,451,0
20231228,160300,337864388,451,451,451,451,0
20231228,160200,337864388,451,451,451,451,0
20231228,160100,337864388,451,451,451,451,0
20231228,160000,337864388,451,451,451,451,0
20231228,155900,337864388,451,451,451,451,0
20231228,155800,337864388,451,451,451,451,0
20231228,155700,337864388,451,451,451,451,0
20231228,155600,337864388,451,451,451,451,0
20231228,155500,337864388,451,451,451,451,0
20231228,155400,337864388,451,451,451,451,0
20231228,155300,337864388,451,451,451,451,12501
20231228,155200,337864388,451,451,451,451,0
20231228,155100,337864388,451,451,451,451,0
20231228,155000,337864388,451,451,451,451,0
20231228,154900,337864388,451,451,451,451,0
20231228,154800,337864388,451,451,451,451,0
20231228,154700,337864388,451,451,451,451,0
20231228,154600,337864388,451,451,451,451,0
20231228,154500,337864388,451,451,451,451,0
20231228,154400,337864388,451,451,451,451,0
20231228,154300,337864388,451,451,451,451,0
20231228,154200,337864388,451,451,451,451,0
20231228,154100,337864388,451,451,451,451,0
20231228,154000,337864388,451,451,451,451,0
20231228,153900,337864388,451,451,451,451,0
20231228,153800,337864388,451,451,451,451,0
20231228,153700,337864388,451,451,451,451,0
20231228,153600,337864388,451,451,451,451,0
20231228,153500,337864388,451,451,451,451,0
20231228,153400,337864388,451,451,451,451,0
20231228,153300,337864388,451,451,451,451,0
20231228,153200,337864388,451,451,451,451,0
20231228,153100,337864388,451,451,451,451,0
20231228,153000,337864388,451,451,451,451,12501
20231228,152900,332226437,453,453,453,453,0
20231228,152800,332226437,453,453,453,453,0
20231228,152700,332226437,453,453,453,453,0
20231228,152600,332226437,453,453,453,453,0
20231228,152500,332226437,453,453,453,453,0
20231228,152400,332226437,453,453,453,453,0
20231228,152300,332226437,453,453,453,453,0
20231228,152200,332226437,453,453,453,453,0
20231228,152100,332226437,453,453,453,453,0
20231228,152000,332226437,453,453,453,453,0
20231228,151900,332226437,453,453,453,453,403
20231228,151800,332043878,453,453,453,448,28129
20231228,151700,319402562,450,453,453,450,6
20231228,151600,319399856,453,452,453,450,30024
20231228,151500,305865975,452,452,453,452,2610
20231228,151400,304686253,453,453,453,452,1689
20231228,151300,303922821,452,452,453,452,551
20231228,151200,303673768,451,453,453,451,1414
20231228,151100,303033233,452,452,453,452,5
20231228,151000,303030972,453,453,453,453,1
20231228,150900,303030519,451,453,453,451,470
20231228,150800,302818547,451,451,452,451,14245
20231228,150700,296393807,451,453,453,451,56
20231228,150600,296368543,453,453,453,452,4227
20231228,150500,294457685,454,454,454,454,34
20231228,150400,294442249,454,454,454,454,18
20231228,150300,294434077,454,454,454,453,1012
20231228,150200,293975638,454,453,454,452,21876
20231228,150100,284087675,453,453,453,453,11
20231228,150000,284082692,453,453,453,453,820
20231228,145900,283711232,453,453,453,453,3
20231228,145800,283709873,453,452,453,452,8
20231228,145700,283706253,453,453,453,453,0
20231228,145600,283706253,453,453,453,453,0
20231228,145500,283706253,453,453,453,453,7289
20231228,145400,280404336,454,454,454,453,252
20231228,145300,280290168,453,453,453,453,0
20231228,145200,280290168,453,454,454,453,2869
20231228,145100,278990510,453,454,454,453,11030
20231228,145000,273992890,454,454,454,452,6303
20231228,144900,271131331,454,454,454,454,16
20231228,144800,271124067,453,453,453,453,2354
20231228,144700,270057705,453,453,453,453,1246
20231228,144600,269493267,454,454,454,454,3884
20231228,144500,267729931,455,455,455,455,1000
20231228,144400,267274931,455,455,455,454,1425
20231228,144300,266627180,455,454,455,454,3864
20231228,144200,264872867,454,454,454,454,8
20231228,144100,264869235,454,454,454,454,5
20231228,144000,264866965,454,454,454,454,0
20231228,143900,264866965,454,453,454,453,7
20231228,143800,264863793,453,454,454,453,208
20231228,143700,264769363,454,454,454,454,17
20231228,143600,264761645,453,453,453,453,3
20231228,143500,264760286,454,454,454,454,0
20231228,143400,264760286,454,454,454,454,0
20231228,143300,264760286,454,454,454,454,115
20231228,143200,264708076,454,454,454,454,2
20231228,143100,264707168,454,454,454,454,1412
20231228,143000,264066120,454,454,454,454,0
20231228,142900,264066120,454,454,454,454,0
20231228,142800,264066120,454,454,454,454,0
20231228,142700,264066120,454,452,454,452,1101
20231228,142600,263566466,452,452,452,452,10000
20231228,142500,259046466,454,453,454,451,389
20231228,142400,258870709,454,453,454,453,2
20231228,142300,258869802,454,454,454,454,107
20231228,142200,258821224,454,454,454,454,289
20231228,142100,258690018,454,454,454,454,0
20231228,142000,258690018,454,454,454,454,4
20231228,141900,258688202,454,454,454,454,4
20231228,141800,258686386,454,453,454,453,899
20231228,141700,258279138,453,453,453,453,100
20231228,141600,258233838,453,452,453,452,71
20231228,141500,258201745,453,454,454,453,42
20231228,141400,258182678,454,453,454,452,748
20231228,141300,257844572,452,453,453,452,728
20231228,141200,257515004,452,452,452,452,0
20231228,141100,257515004,452,452,452,452,0
20231228,141000,257515004,452,453,453,452,9995
20231228,140900,252992771,453,453,453,453,1
20231228,140800,252992318,453,453,453,453,100
20231228,140700,252947018,453,453,453,452,7
20231228,140600,252943848,453,453,453,453,1518
20231228,140500,252256194,453,453,453,453,14
20231228,140400,252249852,453,453,453,453,0
20231228,140300,252249852,453,453,453,453,5000
20231228,140200,249984852,452,452,452,452,0
20231228,140100,249984852,452,452,452,452,0
20231228,140000,249984852,452,453,453,452,17
20231228,135900,249977154,453,453,453,453,0
20231228,135800,249977154,453,453,453,453,0
20231228,135700,249977154,453,452,453,452,2186
20231228,135600,248988882,452,452,452,452,4771
20231228,135500,246832390,452,452,452,452,230
20231228,135400,246728430,452,452,452,451,21
20231228,135300,246718948,452,451,452,451,60
20231228,135200,246691878,451,452,452,451,495
20231228,135100,246468613,452,452,452,452,20
20231228,135000,246459573,452,451,452,451,78
20231228,134900,246424375,452,452,452,452,2
20231228,134800,246423471,451,452,452,451,830
20231228,134700,246049129,452,452,452,452,20
20231228,134600,246040089,452,452,452,452,14
20231228,134500,246033761,452,452,452,452,8
20231228,134400,246030145,452,452,452,452,100
20231228,134300,245984945,452,452,452,452,4
20231228,134200,245983137,452,452,452,452,1
20231228,134100,245982685,452,452,452,452,3
20231228,134000,245981329,452,452,452,451,42
20231228,133900,245962378,452,452,452,452,9
20231228,133800,245958310,452,451,452,451,102
20231228,133700,245912299,452,452,452,452,201
20231228,133600,245821447,452,452,452,452,0
20231228,133500,245821447,452,452,452,452,15
20231228,133400,245814667,452,452,452,452,580
20231228,133300,245552507,452,452,452,452,10
20231228,133200,245547987,452,452,452,452,16
20231228,133100,245540755,452,452,452,452,225
20231228,133000,245439055,452,452,452,452,2
20231228,132900,245438151,452,452,452,452,502
20231228,132800,245211247,452,452,452,452,4
20231228,132700,245209439,452,452,452,452,3
20231228,132600,245208083,452,452,452,452,105
20231228,132500,245160623,452,452,452,452,0
20231228,132400,245160623,452,452,452,452,5
20231228,132300,245158363,452,452,452,452,2
20231228,132200,245157459,452,452,452,452,500
20231228,132100,244931459,452,451,452,451,13214
20231228,132000,238971944,451,451,451,451,11795
20231228,131900,233652399,451,451,451,451,10001
20231228,131800,229141948,452,452,452,452,2
20231228,131700,229141044,452,452,452,452,9
20231228,131600,229136976,452,452,452,452,0
20231228,131500,229136976,452,452,452,452,0
20231228,131400,229136976,452,452,452,452,0
20231228,131300,229136976,452,452,452,452,0
20231228,131200,229136976,452,452,452,452,0
20231228,131100,229136976,452,452,452,452,30
20231228,131000,229123416,452,452,452,452,0
20231228,130900,229123416,452,452,452,452,2319
20231228,130800,228075228,452,452,452,452,90
20231228,130700,228034548,452,452,452,452,3
20231228,130600,228033192,452,452,452,452,10
20231228,130500,228028672,452,453,453,452,47556
20231228,130400,206523560,453,453,453,453,20
20231228,130300,206514500,453,453,453,452,1022
20231228,130200,206051535,453,453,453,453,0
20231228,130100,206051535,453,453,453,453,1
20231228,130000,206051082,453,453,453,453,7360
20231228,125900,202717002,453,453,453,453,4154
20231228,125800,200835240,452,452,452,452,1600
20231228,125700,200112040,453,452,453,452,2257
20231228,125600,199091875,452,452,452,452,600
20231228,125500,198820675,453,453,453,453,0
20231228,125400,198820675,453,453,453,453,8
20231228,125300,198817051,453,453,453,453,0
20231228,125200,198817051,453,453,453,453,48
20231228,125100,198795307,453,453,453,453,1272
20231228,125000,198219091,452,453,453,452,2197
20231228,124900,197225946,454,454,454,454,2
20231228,124800,197225038,455,455,455,455,5
20231228,124700,197222763,455,455,455,455,61
20231228,124600,197195008,455,455,455,455,0
20231228,124500,197195008,455,455,455,455,0
20231228,124400,197195008,455,455,455,455,5
20231228,124300,197192733,455,455,455,455,0
20231228,124200,197192733,455,454,455,454,336
20231228,124100,197039858,452,454,454,452,201
20231228,124000,196949004,455,455,455,455,0
20231228,123900,196949004,455,454,455,454,2
20231228,123800,196948095,455,455,455,455,4
20231228,123700,196946275,455,455,455,455,4
20231228,123600,196944455,452,452,452,452,39
20231228,123500,196926827,455,453,455,453,1981
20231228,123400,196029430,455,453,455,453,97
20231228,123300,195985439,453,453,453,453,0
20231228,123200,195985439,453,454,454,453,1626
20231228,123100,195248849,454,454,454,454,1
20231228,123000,195248395,456,456,456,456,2700
20231228,122900,194017195,456,456,456,456,503
20231228,122800,193787827,455,453,455,453,21436
20231228,122700,184044104,453,453,453,453,0
20231228,122600,184044104,453,453,453,453,0
20231228,122500,184044104,453,453,453,453,0
20231228,122400,184044104,453,452,453,452,3242
20231228,122300,182575488,453,453,453,453,16721
20231228,122200,175000875,453,453,453,453,45
20231228,122100,174980490,453,453,453,453,17
20231228,122000,174972789,453,453,453,453,0
20231228,121900,174972789,453,452,453,452,3679
20231228,121800,173309875,452,451,452,451,2
20231228,121700,173308972,451,451,451,451,0
20231228,121600,173308972,451,451,451,451,1
20231228,121500,173308521,451,451,451,451,0
20231228,121400,173308521,451,451,451,451,1
20231228,121300,173308070,451,452,452,451,4
20231228,121200,173306263,452,452,452,452,1
20231228,121100,173305811,451,451,451,451,2
20231228,121000,173304909,452,452,452,452,8
20231228,120900,173301293,452,452,452,452,0
20231228,120800,173301293,452,452,452,452,42
20231228,120700,173282309,452,452,452,452,2
20231228,120600,173281405,452,451,452,451,19
20231228,120500,173272835,451,451,452,451,40
20231228,120400,173254792,452,453,453,452,124
20231228,120300,173198625,453,453,453,453,1
20231228,120200,173198172,453,453,453,453,2
20231228,120100,173197266,453,452,453,452,12
20231228,120000,173191831,451,451,451,451,6187
20231228,115900,170401494,453,453,453,453,0
20231228,115800,170401494,453,453,453,453,100
20231228,115700,170356194,453,453,453,451,30023
20231228,115600,156815775,452,452,452,451,45210
20231228,115500,136380856,452,452,452,452,11
20231228,115400,136375884,451,451,451,451,1002
20231228,115300,135923982,452,452,452,452,23
20231228,115200,135913586,451,451,451,451,0
20231228,115100,135913586,451,451,451,451,0
20231228,115000,135913586,451,452,452,451,326
20231228,114900,135766535,452,452,452,452,1
20231228,114800,135766083,451,451,451,451,185
20231228,114700,135682648,451,451,451,451,76
20231228,114600,135648372,451,451,451,451,136
20231228,114500,135587036,451,451,451,451,1858
20231228,114400,134749078,450,450,450,450,5000
20231228,114300,132499078,450,450,450,450,0
20231228,114200,132499078,450,450,450,450,3834
20231228,114100,130773778,450,450,450,450,122
20231228,114000,130718878,450,450,450,450,0
20231228,113900,130718878,450,450,450,450,443
20231228,113800,130519528,450,450,450,450,51
20231228,113700,130496578,450,450,450,450,302
20231228,113600,130360678,450,450,450,450,13
20231228,113500,130354828,450,450,450,450,4
20231228,113400,130353028,450,450,450,449,1837
20231228,113300,129527178,450,450,450,450,50
20231228,113200,129504678,450,450,450,450,0
20231228,113100,129504678,450,450,450,450,6367
20231228,113000,126639528,450,450,450,450,0
20231228,112900,126639528,450,450,450,450,0
20231228,112800,126639528,450,450,450,450,400
20231228,112700,126459528,450,449,450,449,76
20231228,112600,126425351,450,450,450,450,1
20231228,112500,126424901,450,450,450,450,3095
20231228,112400,125032151,450,450,450,450,1
20231228,112300,125031701,449,450,450,449,2702
20231228,112200,123815803,450,450,451,450,6031
20231228,112100,121101851,451,451,451,450,515
20231228,112000,120869588,451,451,451,451,8027
20231228,111900,117249411,451,450,451,450,1941
20231228,111800,116375960,450,449,450,449,2100
20231228,111700,115431060,449,449,449,449,100
20231228,111600,115386160,450,450,450,450,25
20231228,111500,115374910,450,450,450,450,0
20231228,111400,115374910,450,449,450,449,14102
20231228,111300,109039010,449,449,450,449,4
20231228,111200,109037212,449,449,450,449,9
20231228,111100,109033169,449,450,450,449,113
20231228,111000,108982322,450,451,451,450,14745
20231228,110900,102347060,451,451,451,451,79
20231228,110800,102311431,451,451,451,451,2
20231228,110700,102310529,451,451,451,451,500
20231228,110600,102085029,451,451,451,451,210
20231228,110500,101990319,451,451,451,451,208
20231228,110400,101896511,450,450,450,450,0
20231228,110300,101896511,450,450,450,450,0
20231228,110200,101896511,450,450,450,450,0
20231228,110100,101896511,450,450,450,450,1202
20231228,110000,101355611,449,450,450,449,501
20231228,105900,101130661,450,449,450,448,2049
20231228,105800,100209288,450,450,450,450,1067
20231228,105700,99729138,450,450,450,450,3
20231228,105600,99727788,449,449,449,449,1
20231228,105500,99727339,449,449,449,449,1000
20231228,105400,99278339,449,449,449,449,4
20231228,105300,99276543,449,449,449,449,0
20231228,105200,99276543,449,449,450,449,102
20231228,105100,99230744,450,450,450,450,30
20231228,105000,99217244,450,449,450,449,2
20231228,104900,99216345,448,450,450,448,2
20231228,104800,99215447,448,449,449,448,10502
20231228,104700,94510550,449,450,450,449,4483
20231228,104600,92497642,451,450,451,450,64
20231228,104500,92468841,450,450,450,450,27
20231228,104400,92456691,450,450,450,450,847
20231228,104300,92075541,450,450,450,450,0
20231228,104200,92075541,450,451,451,450,701
20231228,104100,91760090,450,450,450,450,100
20231228,104000,91715090,450,450,450,450,657
20231228,103900,91419440,450,450,450,450,100
20231228,103800,91374440,450,451,451,450,138
20231228,103700,91312207,451,451,451,451,100
20231228,103600,91267107,451,451,451,451,1108
20231228,103500,90767399,452,452,452,452,0
20231228,103400,90767399,452,450,452,449,19752
20231228,103300,81861360,450,449,450,449,222
20231228,103200,81761658,450,450,450,450,1654
20231228,103100,81017358,449,448,449,448,6982
20231228,103000,77887021,448,448,448,448,1006
20231228,102900,77436333,448,448,448,448,722
20231228,102800,77112877,448,448,448,448,0
20231228,102700,77112877,448,448,448,448,0
20231228,102600,77112877,448,448,448,448,11
20231228,102500,77107949,448,448,448,448,164
20231228,102400,77034477,448,448,448,448,52
20231228,102300,77011181,448,447,448,447,301
20231228,102200,76876633,447,447,448,447,327
20231228,102100,76730454,448,447,448,447,54
20231228,102000,76706272,448,447,448,447,1361
20231228,101900,76097904,447,447,447,447,1140
20231228,101800,75588324,448,447,448,447,3374
20231228,101700,74080145,447,447,447,446,9
20231228,101600,74076127,447,447,447,447,10
20231228,101500,74071657,447,447,447,447,100
20231228,101400,74026957,447,447,447,447,3222
20231228,101300,72586723,447,448,448,447,2180
20231228,101200,71612163,448,448,448,448,3
20231228,101100,71610819,448,448,448,448,0
20231228,101000,71610819,448,448,448,448,0
20231228,100900,71610819,448,448,448,448,0
20231228,100800,71610819,448,448,448,448,2
20231228,100700,71609923,447,447,447,447,276
20231228,100600,71486551,448,446,448,446,201
20231228,100500,71396903,446,447,447,446,3925
20231228,100400,69646342,446,446,446,446,0
20231228,100300,69646342,446,447,447,446,12794
20231228,100200,63937924,448,448,448,448,10
20231228,100100,63933444,448,448,448,448,8
20231228,100000,63929860,448,448,448,448,189
20231228,095900,63845188,447,447,447,447,1948
20231228,095800,62974432,448,447,448,447,1001
20231228,095700,62526984,447,447,447,447,0
20231228,095600,62526984,447,448,448,447,121
20231228,095500,62472797,448,448,448,448,83
20231228,095400,62435613,448,448,448,448,0
20231228,095300,62435613,448,448,448,448,30
20231228,095200,62422173,447,448,448,447,1748
20231228,095100,61639106,448,447,448,447,3001
20231228,095000,60297658,447,447,447,447,2865
20231228,094900,59017003,447,447,447,446,2310
20231228,094800,57984439,447,448,448,447,7696
20231228,094700,54543789,448,448,448,448,527
20231228,094600,54307693,449,449,449,449,50
20231228,094500,54285243,449,449,449,449,501
20231228,094400,54060294,449,449,449,449,6
20231228,094300,54057600,449,449,449,449,24
20231228,094200,54046824,448,449,449,448,1050
20231228,094100,53575375,449,449,449,449,0
20231228,094000,53575375,449,447,449,447,4871
20231228,093900,51397612,447,448,448,447,3345
20231228,093800,49902297,448,449,449,448,1838
20231228,093700,49078007,449,449,449,448,3024
20231228,093600,47720241,449,449,449,449,769
20231228,093500,47374960,449,450,450,449,54
20231228,093400,47350710,449,449,449,449,2554
20231228,093300,46203964,450,450,450,450,1821
20231228,093200,45384514,449,450,450,449,895
20231228,093100,44982165,450,450,450,450,674
20231228,093000,44678865,450,450,450,450,21
20231228,092900,44669415,450,449,450,449,2
20231228,092800,44668516,448,448,450,448,404
20231228,092700,44487518,450,449,450,448,106
20231228,092600,44440021,449,448,449,448,2637
20231228,092500,43256489,448,448,448,446,7067
20231228,092400,40103603,448,448,448,445,14811
20231228,092300,33497096,448,448,448,447,2643
20231228,092200,32315634,448,448,448,448,3656
20231228,092100,30677746,449,450,450,449,1630
20231228,092000,29944876,450,449,450,449,12
20231228,091900,29939486,448,448,448,448,5000
20231228,091800,27699486,448,448,448,448,2311
20231228,091700,26664158,450,450,450,450,30
20231228,091600,26650658,450,449,450,449,172
20231228,091500,26573428,449,449,449,449,5493
20231228,091400,24107071,450,449,450,449,291
20231228,091300,23976410,449,449,450,448,1436
20231228,091200,23331646,449,449,449,448,2325
20231228,091100,22289721,448,449,449,448,2097
20231228,091000,21348174,449,449,449,448,8408
20231228,090900,17573044,449,450,451,449,13807
20231228,090800,11359895,451,451,451,451,12
20231228,090700,11354483,450,451,451,450,1277
20231228,090600,10778758,451,451,451,451,41
20231228,090500,10760267,451,452,452,450,4622
20231228,090400,8680347,452,453,453,450,1370
20231228,090300,8063840,451,451,451,451,2200
20231228,090200,7071640,451,451,451,451,201
20231228,090100,6980989,451,451,453,451,3073
20231228,090000,5593052,451,450,451,450,12429