stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,203900,536806167,871,871,871,871,13702
20231228,203800,536806167,871,871,871,871,0
20231228,203700,536806167,871,871,871,871,0
20231228,203600,536806167,871,871,871,871,0
20231228,203500,536806167,871,871,871,871,0
20231228,203400,536806167,871,871,871,871,0
20231228,203300,536806167,871,871,871,871,0
20231228,203200,536806167,871,871,871,871,0
20231228,203100,536806167,871,871,871,871,0
20231228,203000,536806167,871,871,871,871,0
20231228,202900,536806167,871,871,871,871,0
20231228,202800,536806167,871,871,871,871,0
20231228,202700,536806167,871,871,871,871,0
20231228,202600,536806167,871,871,871,871,0
20231228,202500,536806167,871,871,871,871,0
20231228,202400,536806167,871,871,871,871,0
20231228,202300,536806167,871,871,871,871,0
20231228,202200,536806167,871,871,871,871,0
20231228,202100,536806167,871,871,871,871,0
20231228,202000,536806167,871,871,871,871,0
20231228,201900,536806167,871,871,871,871,0
20231228,201800,536806167,871,871,871,871,0
20231228,201700,536806167,871,871,871,871,0
20231228,201600,536806167,871,871,871,871,0
20231228,201500,536806167,871,871,871,871,0
20231228,201400,536806167,871,871,871,871,0
20231228,201300,536806167,871,871,871,871,0
20231228,201200,536806167,871,871,871,871,0
20231228,201100,536806167,871,871,871,871,0
20231228,201000,536806167,871,871,871,871,0
20231228,200900,536806167,871,871,871,871,13702
20231228,200800,536806167,871,871,871,871,0
20231228,200700,536806167,871,871,871,871,0
20231228,200600,536806167,871,871,871,871,0
20231228,200500,536806167,871,871,871,871,0
20231228,200400,536806167,871,871,871,871,0
20231228,200300,536806167,871,871,871,871,0
20231228,200200,536806167,871,871,871,871,0
20231228,200100,536806167,871,871,871,871,0
20231228,200000,536806167,871,871,871,871,0
20231228,195900,536806167,871,871,871,871,0
20231228,195800,536806167,871,871,871,871,0
20231228,195700,536806167,871,871,871,871,0
20231228,195600,536806167,871,871,871,871,0
20231228,195500,536806167,871,871,871,871,0
20231228,195400,536806167,871,871,871,871,0
20231228,195300,536806167,871,871,871,871,0
20231228,195200,536806167,871,871,871,871,0
20231228,195100,536806167,871,871,871,871,0
20231228,195000,536806167,871,871,871,871,0
20231228,194900,536806167,871,871,871,871,0
20231228,194800,536806167,871,871,871,871,0
20231228,194700,536806167,871,871,871,871,0
20231228,194600,536806167,871,871,871,871,0
20231228,194500,536806167,871,871,871,871,0
20231228,194400,536806167,871,871,871,871,0
20231228,194300,536806167,871,871,871,871,0
20231228,194200,536806167,871,871,871,871,0
20231228,194100,536806167,871,871,871,871,0
20231228,194000,536806167,871,871,871,871,0
20231228,193900,536806167,871,871,871,871,13702
20231228,193800,536806167,871,871,871,871,0
20231228,193700,536806167,871,871,871,871,0
20231228,193600,536806167,871,871,871,871,0
20231228,193500,536806167,871,871,871,871,0
20231228,193400,536806167,871,871,871,871,0
20231228,193300,536806167,871,871,871,871,0
20231228,193200,536806167,871,871,871,871,0
20231228,193100,536806167,871,871,871,871,0
20231228,193000,536806167,871,871,871,871,0
20231228,192900,536806167,871,871,871,871,0
20231228,192800,536806167,871,871,871,871,0
20231228,192700,536806167,871,871,871,871,0
20231228,192600,536806167,871,871,871,871,0
20231228,192500,536806167,871,871,871,871,0
20231228,192400,536806167,871,871,871,871,0
20231228,192300,536806167,871,871,871,871,0
20231228,192200,536806167,871,871,871,871,0
20231228,192100,536806167,871,871,871,871,0
20231228,192000,536806167,871,871,871,871,0
20231228,191900,536806167,871,871,871,871,0
20231228,191800,536806167,871,871,871,871,0
20231228,191700,536806167,871,871,871,871,0
20231228,191600,536806167,871,871,871,871,0
20231228,191500,536806167,871,871,871,871,0
20231228,191400,536806167,871,871,871,871,0
20231228,191300,536806167,871,871,871,871,0
20231228,191200,536806167,871,871,871,871,0
20231228,191100,536806167,871,871,871,871,0
20231228,191000,536806167,871,871,871,871,0
20231228,190900,536806167,871,871,871,871,13702
20231228,190800,536806167,871,871,871,871,0
20231228,190700,536806167,871,871,871,871,0
20231228,190600,536806167,871,871,871,871,0
20231228,190500,536806167,871,871,871,871,0
20231228,190400,536806167,871,871,871,871,0
20231228,190300,536806167,871,871,871,871,0
20231228,190200,536806167,871,871,871,871,0
20231228,190100,536806167,871,871,871,871,0
20231228,190000,536806167,871,871,871,871,0
20231228,185900,536806167,871,871,871,871,0
20231228,185800,536806167,871,871,871,871,0
20231228,185700,536806167,871,871,871,871,0
20231228,185600,536806167,871,871,871,871,0
20231228,185500,536806167,871,871,871,871,0
20231228,185400,536806167,871,871,871,871,0
20231228,185300,536806167,871,871,871,871,0
20231228,185200,536806167,871,871,871,871,0
20231228,185100,536806167,871,871,871,871,0
20231228,185000,536806167,871,871,871,871,0
20231228,184900,536806167,871,871,871,871,0
20231228,184800,536806167,871,871,871,871,0
20231228,184700,536806167,871,871,871,871,0
20231228,184600,536806167,871,871,871,871,0
20231228,184500,536806167,871,871,871,871,0
20231228,184400,536806167,871,871,871,871,0
20231228,184300,536806167,871,871,871,871,0
20231228,184200,536806167,871,871,871,871,0
20231228,184100,536806167,871,871,871,871,0
20231228,184000,536806167,871,871,871,871,0
20231228,183900,536806167,871,871,871,871,13702
20231228,183800,536806167,871,871,871,871,0
20231228,183700,536806167,871,871,871,871,0
20231228,183600,536806167,871,871,871,871,0
20231228,183500,536806167,871,871,871,871,0
20231228,183400,536806167,871,871,871,871,0
20231228,183300,536806167,871,871,871,871,0
20231228,183200,536806167,871,871,871,871,0
20231228,183100,536806167,871,871,871,871,0
20231228,183000,536806167,871,871,871,871,0
20231228,182900,536806167,871,871,871,871,0
20231228,182800,536806167,871,871,871,871,0
20231228,182700,536806167,871,871,871,871,0
20231228,182600,536806167,871,871,871,871,0
20231228,182500,536806167,871,871,871,871,0
20231228,182400,536806167,871,871,871,871,0
20231228,182300,536806167,871,871,871,871,0
20231228,182200,536806167,871,871,871,871,0
20231228,182100,536806167,871,871,871,871,0
20231228,182000,536806167,871,871,871,871,0
20231228,181900,536806167,871,871,871,871,0
20231228,181800,536806167,871,871,871,871,0
20231228,181700,536806167,871,871,871,871,0
20231228,181600,536806167,871,871,871,871,0
20231228,181500,536806167,871,871,871,871,0
20231228,181400,536806167,871,871,871,871,0
20231228,181300,536806167,871,871,871,871,0
20231228,181200,536806167,871,871,871,871,0
20231228,181100,536806167,871,871,871,871,0
20231228,181000,536806167,871,871,871,871,0
20231228,180900,536806167,871,871,871,871,13702
20231228,180800,536806167,871,871,871,871,0
20231228,180700,536806167,871,871,871,871,0
20231228,180600,536806167,871,871,871,871,0
20231228,180500,536806167,871,871,871,871,0
20231228,180400,536806167,871,871,871,871,0
20231228,180300,536806167,871,871,871,871,0
20231228,180200,536806167,871,871,871,871,0
20231228,180100,536806167,871,871,871,871,0
20231228,180000,536806167,871,871,871,871,0
20231228,175900,536806167,871,871,871,871,0
20231228,175800,536806167,871,871,871,871,0
20231228,175700,536806167,871,871,871,871,0
20231228,175600,536806167,871,871,871,871,0
20231228,175500,536806167,871,871,871,871,0
20231228,175400,536806167,871,871,871,871,0
20231228,175300,536806167,871,871,871,871,0
20231228,175200,536806167,871,871,871,871,0
20231228,175100,536806167,871,871,871,871,0
20231228,175000,536806167,871,871,871,871,0
20231228,174900,536806167,871,871,871,871,0
20231228,174800,536806167,871,871,871,871,0
20231228,174700,536806167,871,871,871,871,0
20231228,174600,536806167,871,871,871,871,0
20231228,174500,536806167,871,871,871,871,0
20231228,174400,536806167,871,871,871,871,0
20231228,174300,536806167,871,871,871,871,0
20231228,174200,536806167,871,871,871,871,0
20231228,174100,536806167,871,871,871,871,0
20231228,174000,536806167,871,871,871,871,0
20231228,173900,536806167,871,871,871,871,13702
20231228,173800,536806167,871,871,871,871,0
20231228,173700,536806167,871,871,871,871,0
20231228,173600,536806167,871,871,871,871,0
20231228,173500,536806167,871,871,871,871,0
20231228,173400,536806167,871,871,871,871,0
20231228,173300,536806167,871,871,871,871,0
20231228,173200,536806167,871,871,871,871,0
20231228,173100,536806167,871,871,871,871,0
20231228,173000,536806167,871,871,871,871,0
20231228,172900,536806167,871,871,871,871,0
20231228,172800,536806167,871,871,871,871,0
20231228,172700,536806167,871,871,871,871,0
20231228,172600,536806167,871,871,871,871,0
20231228,172500,536806167,871,871,871,871,0
20231228,172400,536806167,871,871,871,871,0
20231228,172300,536806167,871,871,871,871,0
20231228,172200,536806167,871,871,871,871,0
20231228,172100,536806167,871,871,871,871,0
20231228,172000,536806167,871,871,871,871,0
20231228,171900,536806167,871,871,871,871,0
20231228,171800,536806167,871,871,871,871,0
20231228,171700,536806167,871,871,871,871,0
20231228,171600,536806167,871,871,871,871,0
20231228,171500,536806167,871,871,871,871,0
20231228,171400,536806167,871,871,871,871,0
20231228,171300,536806167,871,871,871,871,0
20231228,171200,536806167,871,871,871,871,0
20231228,171100,536806167,871,871,871,871,0
20231228,171000,536806167,871,871,871,871,0
20231228,170900,536806167,871,871,871,871,13702
20231228,170800,536806167,871,871,871,871,0
20231228,170700,536806167,871,871,871,871,0
20231228,170600,536806167,871,871,871,871,0
20231228,170500,536806167,871,871,871,871,0
20231228,170400,536806167,871,871,871,871,0
20231228,170300,536806167,871,871,871,871,0
20231228,170200,536806167,871,871,871,871,0
20231228,170100,536806167,871,871,871,871,0
20231228,170000,536806167,871,871,871,871,0
20231228,165900,536806167,871,871,871,871,0
20231228,165800,536806167,871,871,871,871,0
20231228,165700,536806167,871,871,871,871,0
20231228,165600,536806167,871,871,871,871,0
20231228,165500,536806167,871,871,871,871,0
20231228,165400,536806167,871,871,871,871,0
20231228,165300,536806167,871,871,871,871,0
20231228,165200,536806167,871,871,871,871,0
20231228,165100,536806167,871,871,871,871,0
20231228,165000,536806167,871,871,871,871,0
20231228,164900,536806167,871,871,871,871,0
20231228,164800,536806167,871,871,871,871,0
20231228,164700,536806167,871,871,871,871,0
20231228,164600,536806167,871,871,871,871,0
20231228,164500,536806167,871,871,871,871,0
20231228,164400,536806167,871,871,871,871,0
20231228,164300,536806167,871,871,871,871,0
20231228,164200,536806167,871,871,871,871,0
20231228,164100,536806167,871,871,871,871,0
20231228,164000,536806167,871,871,871,871,0
20231228,163900,536806167,871,871,871,871,13702
20231228,163800,536806167,871,871,871,871,0
20231228,163700,536806167,871,871,871,871,0
20231228,163600,536806167,871,871,871,871,0
20231228,163500,536806167,871,871,871,871,0
20231228,163400,536806167,871,871,871,871,0
20231228,163300,536806167,871,871,871,871,0
20231228,163200,536806167,871,871,871,871,0
20231228,163100,536806167,871,871,871,871,0
20231228,163000,536806167,871,871,871,871,0
20231228,162900,536806167,871,871,871,871,0
20231228,162800,536806167,871,871,871,871,0
20231228,162700,536806167,871,871,871,871,0
20231228,162600,536806167,871,871,871,871,0
20231228,162500,536806167,871,871,871,871,0
20231228,162400,536806167,871,871,871,871,0
20231228,162300,536806167,871,871,871,871,0
20231228,162200,536806167,871,871,871,871,0
20231228,162100,536806167,871,871,871,871,0
20231228,162000,536806167,871,871,871,871,0
20231228,161900,536806167,871,871,871,871,0
20231228,161800,536806167,871,871,871,871,0
20231228,161700,536806167,871,871,871,871,0
20231228,161600,536806167,871,871,871,871,0
20231228,161500,536806167,871,871,871,871,0
20231228,161400,536806167,871,871,871,871,0
20231228,161300,536806167,871,871,871,871,0
20231228,161200,536806167,871,871,871,871,0
20231228,161100,536806167,871,871,871,871,0
20231228,161000,536806167,871,871,871,871,0
20231228,160900,536806167,871,871,871,871,13702
20231228,160800,536806167,871,871,871,871,0
20231228,160700,536806167,871,871,871,871,0
20231228,160600,536806167,871,871,871,871,0
20231228,160500,536806167,871,871,871,871,0
20231228,160400,536806167,871,871,871,871,0
20231228,160300,536806167,871,871,871,871,0
20231228,160200,536806167,871,871,871,871,0
20231228,160100,536806167,871,871,871,871,0
20231228,160000,536806167,871,871,871,871,0
20231228,155900,536806167,871,871,871,871,0
20231228,155800,536806167,871,871,871,871,0
20231228,155700,536806167,871,871,871,871,0
20231228,155600,536806167,871,871,871,871,0
20231228,155500,536806167,871,871,871,871,0
20231228,155400,536806167,871,871,871,871,0
20231228,155300,536806167,871,871,871,871,0
20231228,155200,536806167,871,871,871,871,0
20231228,155100,536806167,871,871,871,871,0
20231228,155000,536806167,871,871,871,871,0
20231228,154900,536806167,871,871,871,871,0
20231228,154800,536806167,871,871,871,871,0
20231228,154700,536806167,871,871,871,871,0
20231228,154600,536806167,871,871,871,871,0
20231228,154500,536806167,871,871,871,871,0
20231228,154400,536806167,871,871,871,871,0
20231228,154300,536806167,871,871,871,871,0
20231228,154200,536806167,871,871,871,871,0
20231228,154100,536806167,871,871,871,871,0
20231228,154000,536806167,871,871,871,871,0
20231228,153900,536806167,871,871,871,871,13702
20231228,153800,536806167,871,871,871,871,0
20231228,153700,536806167,871,871,871,871,0
20231228,153600,536806167,871,871,871,871,0
20231228,153500,536806167,871,871,871,871,0
20231228,153400,536806167,871,871,871,871,0
20231228,153300,536806167,871,871,871,871,0
20231228,153200,536806167,871,871,871,871,0
20231228,153100,536806167,871,871,871,871,0
20231228,153000,536806167,871,871,871,871,13702
20231228,152900,524871725,869,869,869,869,0
20231228,152800,524871725,869,869,869,869,0
20231228,152700,524871725,869,869,869,869,0
20231228,152600,524871725,869,869,869,869,0
20231228,152500,524871725,869,869,869,869,0
20231228,152400,524871725,869,869,869,869,0
20231228,152300,524871725,869,869,869,869,0
20231228,152200,524871725,869,869,869,869,0
20231228,152100,524871725,869,869,869,869,0
20231228,152000,524871725,869,869,869,869,0
20231228,151900,524871725,869,869,870,866,2987
20231228,151800,522279878,866,870,870,866,761
20231228,151700,521620807,870,870,870,866,22
20231228,151600,521601671,866,867,867,866,2496
20231228,151500,519438916,865,867,867,865,602
20231228,151400,518917055,867,867,867,867,1
20231228,151300,518916188,866,866,866,866,0
20231228,151200,518916188,866,868,869,866,3202
20231228,151100,516142896,868,872,872,868,6538
20231228,151000,510461920,872,871,872,871,1912
20231228,150900,508796252,871,872,872,871,2204
20231228,150800,506876368,872,871,872,871,3801
20231228,150700,503565696,871,871,871,871,3312
20231228,150600,500680944,870,870,870,870,4007
20231228,150500,497194854,869,869,869,869,3805
20231228,150400,493888309,868,869,869,868,2625
20231228,150300,491608694,868,869,869,868,440
20231228,150200,491226434,869,869,869,869,1206
20231228,150100,490178420,869,868,869,868,706
20231228,150000,489565247,868,867,868,867,160
20231228,145900,489426368,866,866,866,866,5929
20231228,145800,484291854,868,868,868,868,616
20231228,145700,483757166,867,868,868,867,434
20231228,145600,483380504,868,867,869,867,1651
20231228,145500,481947562,868,868,868,868,1470
20231228,145400,480671602,868,868,868,868,2000
20231228,145300,478935602,867,869,869,867,2000
20231228,145200,477199602,868,867,868,867,168
20231228,145100,477053779,866,866,867,866,139
20231228,145000,476933302,867,867,867,866,2169
20231228,144900,475052845,868,866,868,866,654
20231228,144800,474485670,866,869,869,866,1601
20231228,144700,473097230,868,870,870,868,2023
20231228,144600,471339200,869,870,870,869,3494
20231228,144500,468301113,869,869,869,869,1036
20231228,144400,467400829,869,870,870,869,3057
20231228,144300,464743239,870,870,870,870,1512
20231228,144200,463427799,870,870,870,870,1488
20231228,144100,462133239,869,870,870,869,5562
20231228,144000,457299299,870,871,871,870,2226
20231228,143900,455361105,871,872,872,871,2038
20231228,143800,453585617,872,872,872,872,1562
20231228,143700,452223553,872,872,872,872,157
20231228,143600,452086649,871,871,871,871,251
20231228,143500,451868028,871,871,872,871,1572
20231228,143400,450497319,871,872,872,871,1888
20231228,143300,448851483,871,871,871,871,21
20231228,143200,448833192,871,871,871,870,1971
20231228,143100,447117658,871,871,871,871,2
20231228,143000,447115916,869,872,872,869,7256
20231228,142900,440808900,872,871,872,870,1878
20231228,142800,439173291,871,871,871,871,2866
20231228,142700,436677005,871,871,871,871,294
20231228,142600,436420931,871,872,872,871,1352
20231228,142500,435242037,872,872,872,871,815
20231228,142400,434531387,871,871,871,871,1013
20231228,142300,433649064,871,871,871,871,1076
20231228,142200,432711868,872,872,872,872,1259
20231228,142100,431614020,871,872,872,871,2180
20231228,142000,429714178,872,872,872,872,6080
20231228,141900,424412418,872,871,872,871,170
20231228,141800,424264183,872,870,872,870,1155
20231228,141700,423258641,870,871,872,870,5349
20231228,141600,418601480,872,871,873,871,8448
20231228,141500,411236767,871,869,871,869,1157
20231228,141400,410229030,871,870,871,870,2130
20231228,141300,408375730,869,870,870,869,2124
20231228,141200,406529822,870,869,870,868,2748
20231228,141100,404140312,870,869,870,869,1716
20231228,141000,402648926,870,870,871,870,1912
20231228,140900,400985334,870,870,870,870,192
20231228,140800,400818294,871,870,871,870,1986
20231228,140700,399090115,870,872,873,870,2817
20231228,140600,396636578,870,871,871,870,2596
20231228,140500,394376907,870,871,871,870,1951
20231228,140400,392677735,871,870,871,870,749
20231228,140300,392025953,868,868,868,868,0
20231228,140200,392025953,868,867,868,867,2319
20231228,140100,390014581,869,869,870,867,624
20231228,140000,389472659,873,873,873,873,0
20231228,135900,389472659,873,873,873,873,0
20231228,135800,389472659,873,869,873,838,11904
20231228,135700,379303810,866,868,868,864,1344
20231228,135600,378139300,868,872,872,868,3516
20231228,135500,375084076,874,873,874,873,1456
20231228,135400,373812832,874,874,874,874,110
20231228,135300,373716692,872,873,874,871,4506
20231228,135200,369787351,873,873,873,871,3783
20231228,135100,366488792,870,874,874,870,6311
20231228,135000,360995883,874,873,874,873,2585
20231228,134900,358737294,875,873,875,873,5390
20231228,134800,354024920,873,872,873,872,8377
20231228,134700,346714397,872,872,872,872,3945
20231228,134600,343274357,872,865,872,865,19889
20231228,134500,325968204,868,868,868,868,0
20231228,134400,325968204,868,868,868,862,7558
20231228,134300,319412746,867,868,868,866,2785
20231228,134200,316996901,868,869,869,868,1401
20231228,134100,315780811,869,867,869,867,1500
20231228,134000,314479897,868,869,869,867,3502
20231228,133900,311438127,868,869,869,868,532
20231228,133800,310975933,869,869,869,869,1447
20231228,133700,309718490,869,869,869,869,1490
20231228,133600,308423680,869,868,869,868,4247
20231228,133500,304735587,868,867,868,867,1784
20231228,133400,303187163,867,866,867,866,6258
20231228,133300,297764698,865,865,865,865,1453
20231228,133200,296507853,865,865,865,865,1252
20231228,133100,295424873,864,864,864,864,927
20231228,133000,294623945,864,864,864,864,0
20231228,132900,294623945,864,863,864,863,1740
20231228,132800,293120615,863,863,863,863,600
20231228,132700,292602815,863,863,863,863,0
20231228,132600,292602815,863,863,864,863,1603
20231228,132500,291219424,862,864,864,862,1983
20231228,132400,289506623,863,863,863,863,11
20231228,132300,289497130,863,862,863,862,1726
20231228,132200,288008092,862,862,862,862,20
20231228,132100,287990852,861,861,861,861,1291
20231228,132000,286879301,863,864,864,863,159
20231228,131900,286741930,861,862,862,861,3000
20231228,131800,284157709,864,863,864,863,1302
20231228,131700,283033628,861,860,861,860,22
20231228,131600,283014688,860,861,861,860,2443
20231228,131500,280912665,861,862,862,861,2261
20231228,131400,278965352,862,862,862,862,2286
20231228,131300,276994820,863,863,863,863,1231
20231228,131200,275932467,863,864,864,863,120
20231228,131100,275828887,864,864,864,864,201
20231228,131000,275655223,864,863,864,861,2843
20231228,130900,273202609,863,862,863,862,2232
20231228,130800,271278593,861,861,861,861,2020
20231228,130700,269539373,860,860,860,860,1266
20231228,130600,268450613,860,860,860,860,1093
20231228,130500,267510633,860,861,861,860,1658
20231228,130400,266083115,861,861,861,861,2159
20231228,130300,264224216,861,861,861,861,0
20231228,130200,264224216,861,860,861,859,1794
20231228,130100,262681260,860,859,860,859,890
20231228,130000,261916749,857,857,857,857,500
20231228,125900,261488249,857,859,859,857,2439
20231228,125800,259395147,859,859,859,859,178
20231228,125700,259242245,857,858,858,857,2000
20231228,125600,257527379,858,860,860,857,78
20231228,125500,257460527,857,857,857,857,2
20231228,125400,257458813,856,861,861,856,2144
20231228,125300,255620943,861,860,861,856,1263
20231228,125200,254535912,860,861,861,860,1020
20231228,125100,253658692,859,860,860,859,2200
20231228,125000,251767003,861,860,861,860,1225
20231228,124900,250713498,860,862,862,860,2519
20231228,124800,248544574,862,864,864,862,2593
20231228,124700,246305280,865,867,867,865,2008
20231228,124600,244566313,867,867,867,867,3173
20231228,124500,241815322,868,866,868,866,1566
20231228,124400,240458536,864,864,864,864,0
20231228,124300,240458536,864,869,869,864,2251
20231228,124200,238508014,869,864,870,864,1030
20231228,124100,237612668,864,870,870,864,8329
20231228,124000,230397245,870,869,871,864,14775
20231228,123900,217560128,870,866,870,866,9253
20231228,123800,209527637,866,863,866,863,5913
20231228,123700,204414955,863,863,864,863,2616
20231228,123600,202157228,863,860,863,860,1297
20231228,123500,201040219,861,857,861,857,5298
20231228,123400,196492136,855,855,855,855,1718
20231228,123300,195023246,855,854,855,854,287
20231228,123200,194777862,854,855,855,854,633
20231228,123100,194236797,855,853,855,853,1172
20231228,123000,193235991,853,853,853,853,0
20231228,122900,193235991,853,853,853,853,27
20231228,122800,193212960,853,844,853,844,1917
20231228,122700,191584450,843,843,843,843,100
20231228,122600,191500150,842,848,848,842,501
20231228,122500,191077402,849,849,849,849,0
20231228,122400,191077402,849,848,849,836,12107
20231228,122300,180899200,853,853,853,853,44
20231228,122200,180861668,847,849,850,847,3430
20231228,122100,177953556,849,861,861,848,8136
20231228,122000,171004243,861,860,861,854,20839
20231228,121900,153090906,860,854,861,854,24006
20231228,121800,132480437,853,846,853,844,13787
20231228,121700,120756324,845,843,845,843,7494
20231228,121600,114433447,842,843,843,842,1102
20231228,121500,113504561,843,842,843,842,98
20231228,121400,113421975,842,842,842,842,689
20231228,121300,112841837,842,842,842,842,4
20231228,121200,112838469,842,841,842,841,1984
20231228,121100,111168717,841,840,841,840,3829
20231228,121000,107951392,840,839,840,839,360
20231228,120900,107649241,839,838,839,838,793
20231228,120800,106984363,838,838,838,838,1005
20231228,120700,106142173,838,838,838,838,200
20231228,120600,105974573,836,836,836,836,100
20231228,120500,105890973,836,836,837,836,1589
20231228,120400,104561122,836,837,837,836,84
20231228,120300,104490828,837,837,837,837,100
20231228,120200,104407128,835,835,837,834,2618
20231228,120100,102220352,836,836,836,836,68
20231228,120000,102163504,835,832,835,832,4122
20231228,115900,98727409,832,832,832,832,179
20231228,115800,98578481,832,832,832,832,844
20231228,115700,97876273,832,832,832,831,62
20231228,115600,97824749,831,831,831,831,664
20231228,115500,97272965,830,830,830,830,501
20231228,115400,96857135,830,830,830,830,1499
20231228,115300,95612965,830,830,830,830,21
20231228,115200,95595535,830,830,830,830,1280
20231228,115100,94533135,830,831,831,830,1300
20231228,115000,93454134,829,830,830,829,2000
20231228,114900,91794429,831,831,831,831,1104
20231228,114800,90877005,830,830,830,830,300
20231228,114700,90628005,830,830,830,830,0
20231228,114600,90628005,830,830,830,830,1657
20231228,114500,89252695,830,830,830,830,220
20231228,114400,89070095,830,830,830,830,608
20231228,114300,88565455,829,830,830,829,1609
20231228,114200,87230134,830,830,830,830,118
20231228,114100,87132194,830,830,830,830,34
20231228,114000,87103974,829,828,829,828,1392
20231228,113900,85950036,828,829,829,828,97
20231228,113800,85869654,829,827,829,827,1094
20231228,113700,84963749,827,828,828,827,75
20231228,113600,84901700,827,827,827,827,0
20231228,113500,84901700,827,827,827,827,1441
20231228,113400,83709993,825,825,825,825,0
20231228,113300,83709993,825,825,825,825,0
20231228,113200,83709993,825,826,826,825,1098
20231228,113100,82803895,826,826,826,826,818
20231228,113000,82128227,825,825,825,825,500
20231228,112900,81715727,825,825,825,825,100
20231228,112800,81633227,825,825,825,825,1416
20231228,112700,80465027,825,825,826,825,1418
20231228,112600,79295172,825,825,825,825,1076
20231228,112500,78407472,825,825,825,825,903
20231228,112400,77662497,824,824,824,824,200
20231228,112300,77497697,824,824,824,824,1510
20231228,112200,76253457,822,822,822,822,0
20231228,112100,76253457,822,823,823,822,1268
20231228,112000,75210344,824,823,824,823,739
20231228,111900,74602123,823,823,823,823,938
20231228,111800,73830149,823,823,823,823,1
20231228,111700,73829326,822,822,822,821,2497
20231228,111600,71777264,822,822,822,822,3883
20231228,111500,68585438,822,822,822,822,270
20231228,111400,68363498,822,822,822,822,1680
20231228,111300,66982538,822,822,822,822,974
20231228,111200,66181910,821,821,821,821,0
20231228,111100,66181910,821,821,821,821,6
20231228,111000,66176984,821,821,822,821,5036
20231228,110900,62037604,821,821,821,821,1089
20231228,110800,61143535,821,820,821,820,72
20231228,110700,61084477,821,820,821,820,2187
20231228,110600,59289567,820,820,821,820,971
20231228,110500,58492446,820,820,820,820,236
20231228,110400,58298926,820,820,820,820,751
20231228,110300,57683106,820,820,820,820,22
20231228,110200,57665066,821,821,821,821,0
20231228,110100,57665066,821,821,821,821,0
20231228,110000,57665066,821,820,821,820,7092
20231228,105900,51842687,820,820,820,820,343
20231228,105800,51561427,820,820,820,820,1084
20231228,105700,50672547,820,820,820,820,85
20231228,105600,50602847,820,820,820,820,1017
20231228,105500,49768907,821,819,821,819,881
20231228,105400,49046506,820,819,820,819,614
20231228,105300,48543431,818,819,819,818,730
20231228,105200,47945566,819,818,819,818,623
20231228,105100,47435349,818,817,819,817,2859
20231228,105000,45097875,816,816,816,816,0
20231228,104900,45097875,816,817,817,816,2294
20231228,104800,43224587,817,816,817,816,687
20231228,104700,42663946,816,814,816,814,8307
20231228,104600,35901175,814,814,814,814,1469
20231228,104500,34705409,814,814,814,814,1368
20231228,104400,33591857,814,814,814,814,1106
20231228,104300,32691573,814,814,814,814,1776
20231228,104200,31245909,814,814,814,814,803
20231228,104100,30592267,813,813,813,813,300
20231228,104000,30348367,813,813,813,813,645
20231228,103900,29823982,813,812,813,812,1930
20231228,103800,28254899,812,812,812,812,802
20231228,103700,27603675,812,812,812,812,1130
20231228,103600,26686115,813,813,813,813,1977
20231228,103500,25078814,812,812,812,812,2500
20231228,103400,23048814,812,813,813,812,1766
20231228,103300,21613799,813,813,813,813,584
20231228,103200,21139007,813,813,813,813,4426
20231228,103100,17540669,814,814,814,813,2421
20231228,103000,15569981,814,813,814,813,1308
20231228,102900,14506354,812,812,812,812,0
20231228,102800,14506354,812,812,812,812,704
20231228,102700,13934706,811,810,811,810,231
20231228,102600,13747465,811,811,811,811,1812
20231228,102500,12277933,810,810,810,810,0
20231228,102400,12277933,810,810,810,810,794
20231228,102300,11634793,809,809,809,809,400
20231228,102200,11311193,809,808,809,808,173
20231228,102100,11171286,808,808,808,808,0
20231228,102000,11171286,808,808,808,808,974
20231228,101900,10384294,808,808,808,808,6
20231228,101800,10379446,807,807,807,807,496
20231228,101700,9979174,807,807,807,807,14
20231228,101600,9967876,807,807,807,807,1
20231228,101500,9967069,805,805,805,805,500
20231228,101400,9564569,804,804,804,804,677
20231228,101300,9020261,803,803,803,803,70
20231228,101200,8964051,803,803,803,803,1505
20231228,101100,7755536,801,801,801,801,0
20231228,101000,7755536,801,801,801,801,0
20231228,100900,7755536,801,802,802,801,300
20231228,100800,7515233,801,801,801,801,0
20231228,100700,7515233,801,801,801,801,161
20231228,100600,7386272,802,802,802,802,183
20231228,100500,7239506,801,801,801,801,0
20231228,100400,7239506,801,801,801,801,0
20231228,100300,7239506,801,802,803,801,110
20231228,100200,7151246,803,803,803,803,0
20231228,100100,7151246,803,803,803,803,0
20231228,100000,7151246,803,803,803,803,0
20231228,095900,7151246,803,803,803,803,0
20231228,095800,7151246,803,803,803,803,0
20231228,095700,7151246,803,803,803,803,0
20231228,095600,7151246,803,803,803,803,0
20231228,095500,7151246,803,803,803,803,0
20231228,095400,7151246,803,803,803,803,0
20231228,095300,7151246,803,803,803,803,0
20231228,095200,7151246,803,803,803,803,0
20231228,095100,7151246,803,803,803,803,0
20231228,095000,7151246,803,803,803,803,0
20231228,094900,7151246,803,803,803,803,0
20231228,094800,7151246,803,803,803,803,0
20231228,094700,7151246,803,803,803,803,0
20231228,094600,7151246,803,803,803,803,2
20231228,094500,7149640,800,800,800,800,1
20231228,094400,7148840,800,800,800,800,0
20231228,094300,7148840,800,803,803,800,544
20231228,094200,6713577,803,803,803,803,5
20231228,094100,6709562,800,800,800,800,0
20231228,094000,6709562,800,802,803,800,538
20231228,093900,6278844,802,802,802,802,0
20231228,093800,6278844,802,802,802,802,80
20231228,093700,6214684,800,801,802,800,2111
20231228,093600,4525841,802,802,802,802,1
20231228,093500,4525039,801,801,801,801,0
20231228,093400,4525039,801,801,801,801,0
20231228,093300,4525039,801,801,801,801,5
20231228,093200,4521034,802,802,802,802,0
20231228,093100,4521034,802,802,802,802,0
20231228,093000,4521034,802,802,802,802,0
20231228,092900,4521034,802,802,802,802,0
20231228,092800,4521034,802,802,802,802,1
20231228,092700,4520232,801,801,801,801,1
20231228,092600,4519431,802,802,802,802,10
20231228,092500,4511411,802,802,802,802,0
20231228,092400,4511411,802,802,802,802,12
20231228,092300,4501787,802,802,802,802,400
20231228,092200,4180987,801,801,801,801,47
20231228,092100,4143340,801,801,801,801,3
20231228,092000,4140937,801,801,801,801,3
20231228,091900,4138534,803,803,803,803,0
20231228,091800,4138534,803,803,803,803,0
20231228,091700,4138534,803,803,803,803,1
20231228,091600,4137731,800,800,800,800,0
20231228,091500,4137731,800,800,800,800,0
20231228,091400,4137731,800,800,800,800,210
20231228,091300,3969731,800,800,800,800,20
20231228,091200,3953731,800,800,800,800,0
20231228,091100,3953731,800,800,800,800,0
20231228,091000,3953731,800,800,800,800,1643
20231228,090900,2639331,803,803,803,803,26
20231228,090800,2618453,800,800,800,800,63
20231228,090700,2568053,800,800,800,800,45
20231228,090600,2532053,800,801,801,800,1500
20231228,090500,1332015,801,801,801,801,0
20231228,090400,1332015,801,806,806,801,2
20231228,090300,1330408,801,801,801,801,1
20231228,090200,1329607,807,804,807,800,1201
20231228,090100,368077,807,807,807,807,9
20231228,090000,360814,809,809,809,809,446