stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,210800,2727063925,646,646,646,646,58084
20231227,210700,2727063925,646,646,646,646,0
20231227,210600,2727063925,646,646,646,646,0
20231227,210500,2727063925,646,646,646,646,0
20231227,210400,2727063925,646,646,646,646,0
20231227,210300,2727063925,646,646,646,646,0
20231227,210200,2727063925,646,646,646,646,0
20231227,210100,2727063925,646,646,646,646,0
20231227,210000,2727063925,646,646,646,646,0
20231227,205900,2727063925,646,646,646,646,0
20231227,205800,2727063925,646,646,646,646,0
20231227,205700,2727063925,646,646,646,646,0
20231227,205600,2727063925,646,646,646,646,0
20231227,205500,2727063925,646,646,646,646,0
20231227,205400,2727063925,646,646,646,646,0
20231227,205300,2727063925,646,646,646,646,0
20231227,205200,2727063925,646,646,646,646,0
20231227,205100,2727063925,646,646,646,646,0
20231227,205000,2727063925,646,646,646,646,0
20231227,204900,2727063925,646,646,646,646,0
20231227,204800,2727063925,646,646,646,646,0
20231227,204700,2727063925,646,646,646,646,0
20231227,204600,2727063925,646,646,646,646,0
20231227,204500,2727063925,646,646,646,646,0
20231227,204400,2727063925,646,646,646,646,0
20231227,204300,2727063925,646,646,646,646,0
20231227,204200,2727063925,646,646,646,646,0
20231227,204100,2727063925,646,646,646,646,0
20231227,204000,2727063925,646,646,646,646,0
20231227,203900,2727063925,646,646,646,646,0
20231227,203800,2727063925,646,646,646,646,58084
20231227,203700,2727063925,646,646,646,646,0
20231227,203600,2727063925,646,646,646,646,0
20231227,203500,2727063925,646,646,646,646,0
20231227,203400,2727063925,646,646,646,646,0
20231227,203300,2727063925,646,646,646,646,0
20231227,203200,2727063925,646,646,646,646,0
20231227,203100,2727063925,646,646,646,646,0
20231227,203000,2727063925,646,646,646,646,0
20231227,202900,2727063925,646,646,646,646,0
20231227,202800,2727063925,646,646,646,646,0
20231227,202700,2727063925,646,646,646,646,0
20231227,202600,2727063925,646,646,646,646,0
20231227,202500,2727063925,646,646,646,646,0
20231227,202400,2727063925,646,646,646,646,0
20231227,202300,2727063925,646,646,646,646,0
20231227,202200,2727063925,646,646,646,646,0
20231227,202100,2727063925,646,646,646,646,0
20231227,202000,2727063925,646,646,646,646,0
20231227,201900,2727063925,646,646,646,646,0
20231227,201800,2727063925,646,646,646,646,0
20231227,201700,2727063925,646,646,646,646,0
20231227,201600,2727063925,646,646,646,646,0
20231227,201500,2727063925,646,646,646,646,0
20231227,201400,2727063925,646,646,646,646,0
20231227,201300,2727063925,646,646,646,646,0
20231227,201200,2727063925,646,646,646,646,0
20231227,201100,2727063925,646,646,646,646,0
20231227,201000,2727063925,646,646,646,646,0
20231227,200900,2727063925,646,646,646,646,0
20231227,200800,2727063925,646,646,646,646,58084
20231227,200700,2727063925,646,646,646,646,0
20231227,200600,2727063925,646,646,646,646,0
20231227,200500,2727063925,646,646,646,646,0
20231227,200400,2727063925,646,646,646,646,0
20231227,200300,2727063925,646,646,646,646,0
20231227,200200,2727063925,646,646,646,646,0
20231227,200100,2727063925,646,646,646,646,0
20231227,200000,2727063925,646,646,646,646,0
20231227,195900,2727063925,646,646,646,646,0
20231227,195800,2727063925,646,646,646,646,0
20231227,195700,2727063925,646,646,646,646,0
20231227,195600,2727063925,646,646,646,646,0
20231227,195500,2727063925,646,646,646,646,0
20231227,195400,2727063925,646,646,646,646,0
20231227,195300,2727063925,646,646,646,646,0
20231227,195200,2727063925,646,646,646,646,0
20231227,195100,2727063925,646,646,646,646,0
20231227,195000,2727063925,646,646,646,646,0
20231227,194900,2727063925,646,646,646,646,0
20231227,194800,2727063925,646,646,646,646,0
20231227,194700,2727063925,646,646,646,646,0
20231227,194600,2727063925,646,646,646,646,0
20231227,194500,2727063925,646,646,646,646,0
20231227,194400,2727063925,646,646,646,646,0
20231227,194300,2727063925,646,646,646,646,0
20231227,194200,2727063925,646,646,646,646,0
20231227,194100,2727063925,646,646,646,646,0
20231227,194000,2727063925,646,646,646,646,0
20231227,193900,2727063925,646,646,646,646,0
20231227,193800,2727063925,646,646,646,646,58084
20231227,193700,2727063925,646,646,646,646,0
20231227,193600,2727063925,646,646,646,646,0
20231227,193500,2727063925,646,646,646,646,0
20231227,193400,2727063925,646,646,646,646,0
20231227,193300,2727063925,646,646,646,646,0
20231227,193200,2727063925,646,646,646,646,0
20231227,193100,2727063925,646,646,646,646,0
20231227,193000,2727063925,646,646,646,646,0
20231227,192900,2727063925,646,646,646,646,0
20231227,192800,2727063925,646,646,646,646,0
20231227,192700,2727063925,646,646,646,646,0
20231227,192600,2727063925,646,646,646,646,0
20231227,192500,2727063925,646,646,646,646,0
20231227,192400,2727063925,646,646,646,646,0
20231227,192300,2727063925,646,646,646,646,0
20231227,192200,2727063925,646,646,646,646,0
20231227,192100,2727063925,646,646,646,646,0
20231227,192000,2727063925,646,646,646,646,0
20231227,191900,2727063925,646,646,646,646,0
20231227,191800,2727063925,646,646,646,646,0
20231227,191700,2727063925,646,646,646,646,0
20231227,191600,2727063925,646,646,646,646,0
20231227,191500,2727063925,646,646,646,646,0
20231227,191400,2727063925,646,646,646,646,0
20231227,191300,2727063925,646,646,646,646,0
20231227,191200,2727063925,646,646,646,646,0
20231227,191100,2727063925,646,646,646,646,0
20231227,191000,2727063925,646,646,646,646,0
20231227,190900,2727063925,646,646,646,646,0
20231227,190800,2727063925,646,646,646,646,58084
20231227,190700,2727063925,646,646,646,646,0
20231227,190600,2727063925,646,646,646,646,0
20231227,190500,2727063925,646,646,646,646,0
20231227,190400,2727063925,646,646,646,646,0
20231227,190300,2727063925,646,646,646,646,0
20231227,190200,2727063925,646,646,646,646,0
20231227,190100,2727063925,646,646,646,646,0
20231227,190000,2727063925,646,646,646,646,0
20231227,185900,2727063925,646,646,646,646,0
20231227,185800,2727063925,646,646,646,646,0
20231227,185700,2727063925,646,646,646,646,0
20231227,185600,2727063925,646,646,646,646,0
20231227,185500,2727063925,646,646,646,646,0
20231227,185400,2727063925,646,646,646,646,0
20231227,185300,2727063925,646,646,646,646,0
20231227,185200,2727063925,646,646,646,646,0
20231227,185100,2727063925,646,646,646,646,0
20231227,185000,2727063925,646,646,646,646,0
20231227,184900,2727063925,646,646,646,646,0
20231227,184800,2727063925,646,646,646,646,0
20231227,184700,2727063925,646,646,646,646,0
20231227,184600,2727063925,646,646,646,646,0
20231227,184500,2727063925,646,646,646,646,0
20231227,184400,2727063925,646,646,646,646,0
20231227,184300,2727063925,646,646,646,646,0
20231227,184200,2727063925,646,646,646,646,0
20231227,184100,2727063925,646,646,646,646,0
20231227,184000,2727063925,646,646,646,646,0
20231227,183900,2727063925,646,646,646,646,0
20231227,183800,2727063925,646,646,646,646,58084
20231227,183700,2727063925,646,646,646,646,0
20231227,183600,2727063925,646,646,646,646,0
20231227,183500,2727063925,646,646,646,646,0
20231227,183400,2727063925,646,646,646,646,0
20231227,183300,2727063925,646,646,646,646,0
20231227,183200,2727063925,646,646,646,646,0
20231227,183100,2727063925,646,646,646,646,0
20231227,183000,2727063925,646,646,646,646,0
20231227,182900,2727063925,646,646,646,646,0
20231227,182800,2727063925,646,646,646,646,0
20231227,182700,2727063925,646,646,646,646,0
20231227,182600,2727063925,646,646,646,646,0
20231227,182500,2727063925,646,646,646,646,0
20231227,182400,2727063925,646,646,646,646,0
20231227,182300,2727063925,646,646,646,646,0
20231227,182200,2727063925,646,646,646,646,0
20231227,182100,2727063925,646,646,646,646,0
20231227,182000,2727063925,646,646,646,646,0
20231227,181900,2727063925,646,646,646,646,0
20231227,181800,2727063925,646,646,646,646,0
20231227,181700,2727063925,646,646,646,646,0
20231227,181600,2727063925,646,646,646,646,0
20231227,181500,2727063925,646,646,646,646,0
20231227,181400,2727063925,646,646,646,646,0
20231227,181300,2727063925,646,646,646,646,0
20231227,181200,2727063925,646,646,646,646,0
20231227,181100,2727063925,646,646,646,646,0
20231227,181000,2727063925,646,646,646,646,0
20231227,180900,2727063925,646,646,646,646,0
20231227,180800,2727063925,646,646,646,646,58084
20231227,180700,2727063925,646,646,646,646,0
20231227,180600,2727063925,646,646,646,646,0
20231227,180500,2727063925,646,646,646,646,0
20231227,180400,2727063925,646,646,646,646,0
20231227,180300,2727063925,646,646,646,646,0
20231227,180200,2727063925,646,646,646,646,0
20231227,180100,2727063925,646,646,646,646,0
20231227,180000,2727063925,646,646,646,646,0
20231227,175900,2727063925,646,646,646,646,0
20231227,175800,2727063925,646,646,646,646,0
20231227,175700,2727063925,646,646,646,646,0
20231227,175600,2727063925,646,646,646,646,0
20231227,175500,2727063925,646,646,646,646,0
20231227,175400,2727063925,646,646,646,646,0
20231227,175300,2727063925,646,646,646,646,0
20231227,175200,2727063925,646,646,646,646,0
20231227,175100,2727063925,646,646,646,646,0
20231227,175000,2727063925,646,646,646,646,0
20231227,174900,2727063925,646,646,646,646,0
20231227,174800,2727063925,646,646,646,646,0
20231227,174700,2727063925,646,646,646,646,0
20231227,174600,2727063925,646,646,646,646,0
20231227,174500,2727063925,646,646,646,646,0
20231227,174400,2727063925,646,646,646,646,0
20231227,174300,2727063925,646,646,646,646,0
20231227,174200,2727063925,646,646,646,646,0
20231227,174100,2727063925,646,646,646,646,0
20231227,174000,2727063925,646,646,646,646,0
20231227,173900,2727063925,646,646,646,646,0
20231227,173800,2727063925,646,646,646,646,58084
20231227,173700,2727063925,646,646,646,646,0
20231227,173600,2727063925,646,646,646,646,0
20231227,173500,2727063925,646,646,646,646,0
20231227,173400,2727063925,646,646,646,646,0
20231227,173300,2727063925,646,646,646,646,0
20231227,173200,2727063925,646,646,646,646,0
20231227,173100,2727063925,646,646,646,646,0
20231227,173000,2727063925,646,646,646,646,0
20231227,172900,2727063925,646,646,646,646,0
20231227,172800,2727063925,646,646,646,646,0
20231227,172700,2727063925,646,646,646,646,0
20231227,172600,2727063925,646,646,646,646,0
20231227,172500,2727063925,646,646,646,646,0
20231227,172400,2727063925,646,646,646,646,0
20231227,172300,2727063925,646,646,646,646,0
20231227,172200,2727063925,646,646,646,646,0
20231227,172100,2727063925,646,646,646,646,0
20231227,172000,2727063925,646,646,646,646,0
20231227,171900,2727063925,646,646,646,646,0
20231227,171800,2727063925,646,646,646,646,0
20231227,171700,2727063925,646,646,646,646,0
20231227,171600,2727063925,646,646,646,646,0
20231227,171500,2727063925,646,646,646,646,0
20231227,171400,2727063925,646,646,646,646,0
20231227,171300,2727063925,646,646,646,646,0
20231227,171200,2727063925,646,646,646,646,0
20231227,171100,2727063925,646,646,646,646,0
20231227,171000,2727063925,646,646,646,646,0
20231227,170900,2727063925,646,646,646,646,0
20231227,170800,2727063925,646,646,646,646,58084
20231227,170700,2727063925,646,646,646,646,0
20231227,170600,2727063925,646,646,646,646,0
20231227,170500,2727063925,646,646,646,646,0
20231227,170400,2727063925,646,646,646,646,0
20231227,170300,2727063925,646,646,646,646,0
20231227,170200,2727063925,646,646,646,646,0
20231227,170100,2727063925,646,646,646,646,0
20231227,170000,2727063925,646,646,646,646,0
20231227,165900,2727063925,646,646,646,646,0
20231227,165800,2727063925,646,646,646,646,0
20231227,165700,2727063925,646,646,646,646,0
20231227,165600,2727063925,646,646,646,646,0
20231227,165500,2727063925,646,646,646,646,0
20231227,165400,2727063925,646,646,646,646,0
20231227,165300,2727063925,646,646,646,646,0
20231227,165200,2727063925,646,646,646,646,0
20231227,165100,2727063925,646,646,646,646,0
20231227,165000,2727063925,646,646,646,646,0
20231227,164900,2727063925,646,646,646,646,0
20231227,164800,2727063925,646,646,646,646,0
20231227,164700,2727063925,646,646,646,646,0
20231227,164600,2727063925,646,646,646,646,0
20231227,164500,2727063925,646,646,646,646,0
20231227,164400,2727063925,646,646,646,646,0
20231227,164300,2727063925,646,646,646,646,0
20231227,164200,2727063925,646,646,646,646,0
20231227,164100,2727063925,646,646,646,646,0
20231227,164000,2727063925,646,646,646,646,0
20231227,163900,2727063925,646,646,646,646,0
20231227,163800,2727063925,646,646,646,646,58084
20231227,163700,2727063925,646,646,646,646,0
20231227,163600,2727063925,646,646,646,646,0
20231227,163500,2727063925,646,646,646,646,0
20231227,163400,2727063925,646,646,646,646,0
20231227,163300,2727063925,646,646,646,646,0
20231227,163200,2727063925,646,646,646,646,0
20231227,163100,2727063925,646,646,646,646,0
20231227,163000,2727063925,646,646,646,646,0
20231227,162900,2727063925,646,646,646,646,0
20231227,162800,2727063925,646,646,646,646,0
20231227,162700,2727063925,646,646,646,646,0
20231227,162600,2727063925,646,646,646,646,0
20231227,162500,2727063925,646,646,646,646,0
20231227,162400,2727063925,646,646,646,646,0
20231227,162300,2727063925,646,646,646,646,0
20231227,162200,2727063925,646,646,646,646,0
20231227,162100,2727063925,646,646,646,646,0
20231227,162000,2727063925,646,646,646,646,0
20231227,161900,2727063925,646,646,646,646,0
20231227,161800,2727063925,646,646,646,646,0
20231227,161700,2727063925,646,646,646,646,0
20231227,161600,2727063925,646,646,646,646,0
20231227,161500,2727063925,646,646,646,646,0
20231227,161400,2727063925,646,646,646,646,0
20231227,161300,2727063925,646,646,646,646,0
20231227,161200,2727063925,646,646,646,646,0
20231227,161100,2727063925,646,646,646,646,0
20231227,161000,2727063925,646,646,646,646,0
20231227,160900,2727063925,646,646,646,646,0
20231227,160800,2727063925,646,646,646,646,58084
20231227,160700,2727063925,646,646,646,646,0
20231227,160600,2727063925,646,646,646,646,0
20231227,160500,2727063925,646,646,646,646,0
20231227,160400,2727063925,646,646,646,646,0
20231227,160300,2727063925,646,646,646,646,0
20231227,160200,2727063925,646,646,646,646,0
20231227,160100,2727063925,646,646,646,646,0
20231227,160000,2727063925,646,646,646,646,0
20231227,155900,2727063925,646,646,646,646,0
20231227,155800,2727063925,646,646,646,646,0
20231227,155700,2727063925,646,646,646,646,0
20231227,155600,2727063925,646,646,646,646,0
20231227,155500,2727063925,646,646,646,646,0
20231227,155400,2727063925,646,646,646,646,0
20231227,155300,2727063925,646,646,646,646,0
20231227,155200,2727063925,646,646,646,646,0
20231227,155100,2727063925,646,646,646,646,0
20231227,155000,2727063925,646,646,646,646,0
20231227,154900,2727063925,646,646,646,646,0
20231227,154800,2727063925,646,646,646,646,0
20231227,154700,2727063925,646,646,646,646,0
20231227,154600,2727063925,646,646,646,646,0
20231227,154500,2727063925,646,646,646,646,0
20231227,154400,2727063925,646,646,646,646,0
20231227,154300,2727063925,646,646,646,646,0
20231227,154200,2727063925,646,646,646,646,0
20231227,154100,2727063925,646,646,646,646,0
20231227,154000,2727063925,646,646,646,646,0
20231227,153900,2727063925,646,646,646,646,0
20231227,153800,2727063925,646,646,646,646,58084
20231227,153700,2727063925,646,646,646,646,0
20231227,153600,2727063925,646,646,646,646,0
20231227,153500,2727063925,646,646,646,646,0
20231227,153400,2727063925,646,646,646,646,0
20231227,153300,2727063925,646,646,646,646,0
20231227,153200,2727063925,646,646,646,646,0
20231227,153100,2727063925,646,646,646,646,0
20231227,153000,2727063925,646,646,646,646,58084
20231227,152900,2689541661,645,645,645,645,0
20231227,152800,2689541661,645,645,645,645,0
20231227,152700,2689541661,645,645,645,645,0
20231227,152600,2689541661,645,645,645,645,0
20231227,152500,2689541661,645,645,645,645,0
20231227,152400,2689541661,645,645,645,645,0
20231227,152300,2689541661,645,645,645,645,0
20231227,152200,2689541661,645,645,645,645,0
20231227,152100,2689541661,645,645,645,645,0
20231227,152000,2689541661,645,645,645,645,0
20231227,151900,2689541661,645,644,645,643,9281
20231227,151800,2683565379,644,641,645,640,25485
20231227,151700,2667181552,642,642,643,642,1503
20231227,151600,2666215626,642,642,642,641,643
20231227,151500,2665802940,642,642,642,641,3098
20231227,151400,2663817115,642,640,642,640,4065
20231227,151300,2661213649,640,641,643,638,14059
20231227,151200,2652219412,641,643,644,641,12458
20231227,151100,2644218457,644,646,646,644,16096
20231227,151000,2633848006,645,646,649,645,10811
20231227,150900,2626866285,649,648,649,647,2563
20231227,150800,2625204285,647,646,647,646,585
20231227,150700,2624826345,646,647,650,645,16053
20231227,150600,2614462159,650,648,650,647,12367
20231227,150500,2606452854,650,651,651,648,53
20231227,150400,2606418452,651,647,653,645,24064
20231227,150300,2590821162,648,648,649,648,957
20231227,150200,2590200470,648,651,651,648,2496
20231227,150100,2588581037,651,648,651,648,16430
20231227,150000,2577927725,652,650,652,648,11920
20231227,145900,2570191772,650,651,653,650,1203
20231227,145800,2569408399,651,652,652,650,1313
20231227,145700,2568554890,651,651,654,646,40558
20231227,145600,2542130537,651,649,651,647,15118
20231227,145500,2532311774,649,647,649,647,1222
20231227,145400,2531520622,647,646,647,645,2654
20231227,145300,2529806784,646,646,647,645,16051
20231227,145200,2519443627,646,647,647,646,13108
20231227,145100,2510971008,647,648,648,647,719
20231227,145000,2510505462,649,649,649,649,181
20231227,144900,2510387993,650,649,650,649,1262
20231227,144800,2509568401,651,651,652,650,7415
20231227,144700,2504742706,651,645,651,645,7107
20231227,144600,2500140308,648,648,648,643,15982
20231227,144500,2489840628,648,651,653,643,40409
20231227,144400,2463692079,651,652,652,651,5581
20231227,144300,2460057571,652,653,654,652,9349
20231227,144200,2453960664,654,655,656,649,13785
20231227,144100,2444963081,655,660,660,652,33128
20231227,144000,2423243141,660,649,660,648,65207
20231227,143900,2380434987,651,651,652,646,19090
20231227,143800,2368030513,651,647,652,646,26871
20231227,143700,2350596660,646,643,646,642,15991
20231227,143600,2340286251,643,643,643,638,11078
20231227,143500,2333170618,644,641,644,641,9093
20231227,143400,2327324577,642,640,642,640,3725
20231227,143300,2324939034,640,638,640,637,1889
20231227,143200,2323735612,638,638,638,638,1745
20231227,143100,2322622302,639,639,639,639,1756
20231227,143000,2321500218,640,639,640,639,2835
20231227,142900,2319686640,639,641,641,639,1288
20231227,142800,2318861054,641,638,641,638,253
20231227,142700,2318698947,638,639,641,638,1799
20231227,142600,2317546857,639,639,639,639,1616
20231227,142500,2316514233,639,640,640,639,26
20231227,142400,2316497603,640,640,640,640,489
20231227,142300,2316184643,641,639,641,639,19102
20231227,142200,2303956146,639,635,639,635,5519
20231227,142100,2300450405,635,636,636,635,6600
20231227,142000,2296254235,636,636,636,636,380
20231227,141900,2296012555,636,636,636,636,1194
20231227,141800,2295253171,636,637,637,636,1432
20231227,141700,2294341015,637,637,637,637,1500
20231227,141600,2293385515,638,636,638,636,98
20231227,141500,2293323111,637,637,637,636,181
20231227,141400,2293207978,638,638,638,638,0
20231227,141300,2293207978,638,637,638,637,119
20231227,141200,2293132125,638,636,638,635,2668
20231227,141100,2291437254,637,638,638,637,1169
20231227,141000,2290691641,638,639,639,638,5506
20231227,140900,2287178771,639,639,640,638,1685
20231227,140800,2286102076,638,639,639,638,2983
20231227,140700,2284195969,639,635,639,635,1887
20231227,140600,2282997167,635,635,636,635,3333
20231227,140500,2280878712,636,636,636,635,2572
20231227,140400,2279245100,636,638,638,636,4679
20231227,140300,2276266979,638,638,638,638,18
20231227,140200,2276255495,638,639,639,638,4124
20231227,140100,2273620454,638,638,638,638,448
20231227,140000,2273334630,638,638,638,638,600
20231227,135900,2272951830,638,638,638,638,1
20231227,135800,2272951192,638,638,638,638,3
20231227,135700,2272949278,637,637,640,637,944
20231227,135600,2272347893,640,640,640,640,2404
20231227,135500,2270809333,640,639,640,639,9599
20231227,135400,2264675542,639,640,640,639,174
20231227,135300,2264564234,640,639,640,639,3129
20231227,135200,2262562342,639,639,639,633,22570
20231227,135100,2248222655,639,637,639,637,4280
20231227,135000,2245492205,637,636,637,636,123
20231227,134900,2245413877,636,636,637,635,1925
20231227,134800,2244189613,637,633,637,633,5517
20231227,134700,2240686848,637,635,637,635,1000
20231227,134600,2240051302,635,632,635,632,1231
20231227,134500,2239271403,631,632,632,630,8395
20231227,134400,2233977163,636,633,636,631,10861
20231227,134300,2227113086,633,632,633,632,4042
20231227,134200,2224554600,633,633,633,633,502
20231227,134100,2224236834,637,638,638,633,1964
20231227,134000,2222993568,638,634,638,634,224
20231227,133900,2222851028,634,635,635,631,1989
20231227,133800,2221595625,631,635,635,631,27749
20231227,133700,2204041083,636,637,638,636,3076
20231227,133600,2202084712,638,635,638,635,1011
20231227,133500,2201442721,635,638,638,635,14118
20231227,133400,2192462343,640,637,640,637,1783
20231227,133300,2191326569,637,640,640,637,889
20231227,133200,2190759893,640,638,640,636,2299
20231227,133100,2189296187,639,639,639,639,113
20231227,133000,2189223980,640,640,640,636,22297
20231227,132900,2175006087,640,641,641,639,10256
20231227,132800,2168442191,643,642,644,642,415
20231227,132700,2168175357,644,644,644,644,1
20231227,132600,2168174713,643,641,643,641,1530
20231227,132500,2167191243,638,640,640,638,803
20231227,132400,2166678800,638,640,640,638,7927
20231227,132300,2161614363,641,641,641,640,811
20231227,132200,2161095312,641,641,642,640,46
20231227,132100,2161065842,642,641,642,639,6850
20231227,132000,2156681542,642,643,644,642,2740
20231227,131900,2154921916,642,646,646,642,14373
20231227,131800,2145658042,646,645,646,645,12879
20231227,131700,2137347471,645,642,646,642,18881
20231227,131600,2125178212,642,642,642,640,3283
20231227,131500,2123070729,642,642,642,641,5448
20231227,131400,2119575891,642,642,643,641,10640
20231227,131300,2112747151,642,644,645,641,11740
20231227,131200,2105193344,644,644,644,641,13733
20231227,131100,2096357565,642,641,642,639,6274
20231227,131000,2092336887,641,641,641,640,1881
20231227,130900,2091131528,641,639,641,639,1594
20231227,130800,2090112958,639,638,641,638,5920
20231227,130700,2086334827,638,639,639,638,6235
20231227,130600,2082356877,640,641,642,640,3658
20231227,130500,2080013702,642,642,644,641,14878
20231227,130400,2070462509,642,641,645,641,3630
20231227,130300,2068132637,643,643,646,642,4621
20231227,130200,2065161478,646,644,647,643,32762
20231227,130100,2044005684,644,645,645,641,14647
20231227,130000,2034587423,646,643,646,642,19875
20231227,125900,2021776693,642,632,646,632,320598
20231227,125800,1818071640,632,631,633,631,4303
20231227,125700,1815353364,633,631,634,630,6449
20231227,125600,1811275791,630,628,631,627,26839
20231227,125500,1794417497,630,630,630,628,8833
20231227,125400,1788858438,628,636,636,628,51101
20231227,125300,1756625774,636,636,636,635,6240
20231227,125200,1752657499,636,636,636,636,7842
20231227,125100,1747669987,636,636,636,636,2317
20231227,125000,1746196375,636,634,636,634,1212
20231227,124900,1745427423,635,635,635,635,1094
20231227,124800,1744732733,635,635,635,635,179
20231227,124700,1744619068,633,635,635,632,2769
20231227,124600,1742867204,634,632,634,632,6253
20231227,124500,1738910221,632,632,637,632,4313
20231227,124400,1736177380,632,636,636,632,8737
20231227,124300,1730646116,637,635,637,633,3591
20231227,124200,1728372102,638,635,638,633,2623
20231227,124100,1726708342,633,637,638,633,26951
20231227,124000,1709598435,638,640,640,638,2243
20231227,123900,1708166741,638,638,638,638,7573
20231227,123800,1703335167,638,644,644,638,38290
20231227,123700,1678863816,641,647,650,641,14335
20231227,123600,1669618506,643,649,650,643,17102
20231227,123500,1658562698,650,643,651,642,46035
20231227,123400,1628698863,643,641,643,641,15410
20231227,123300,1618802429,642,646,646,641,8070
20231227,123200,1613620686,643,638,647,638,18022
20231227,123100,1601999849,639,638,640,637,18576
20231227,123000,1590134484,638,641,643,638,4541
20231227,122900,1587231145,644,645,645,640,9341
20231227,122800,1581227074,645,644,647,639,8492
20231227,122700,1575774132,644,644,644,639,27579
20231227,122600,1558106300,645,647,649,642,11396
20231227,122500,1550753182,650,638,650,638,67090
20231227,122400,1507442209,638,643,644,638,36607
20231227,122300,1483940755,643,640,644,639,23317
20231227,122200,1468994281,639,635,639,635,39722
20231227,122100,1443708092,635,633,636,633,20576
20231227,122000,1430657776,633,628,633,628,10823
20231227,121900,1423839487,629,632,632,629,2220
20231227,121800,1422438619,632,628,633,626,46034
20231227,121700,1393479674,628,625,629,624,15515
20231227,121600,1383758377,624,622,625,622,6929
20231227,121500,1379434615,624,620,624,620,3096
20231227,121400,1377510184,619,618,619,618,120
20231227,121300,1377435905,619,620,620,619,7613
20231227,121200,1372722526,620,620,620,620,1038
20231227,121100,1372078966,620,619,620,619,5507
20231227,121000,1368668879,619,620,620,619,3926
20231227,120900,1366238499,620,620,621,620,23
20231227,120800,1366224238,620,621,621,620,2102
20231227,120700,1364920996,620,620,620,620,10
20231227,120600,1364914796,620,620,620,620,14
20231227,120500,1364906116,621,621,621,621,400
20231227,120400,1364657716,621,623,623,620,7439
20231227,120300,1360039982,623,622,623,622,5
20231227,120200,1360036868,624,624,624,624,0
20231227,120100,1360036868,624,624,624,624,2040
20231227,120000,1358763908,624,622,624,622,1297
20231227,115900,1357957172,624,622,624,622,52
20231227,115800,1357924826,622,624,624,622,1027
20231227,115700,1357284028,623,624,624,623,1685
20231227,115600,1356233763,624,623,624,623,123
20231227,115500,1356157131,624,624,624,624,676
20231227,115400,1355735307,624,624,624,623,856
20231227,115300,1355201170,623,622,624,622,10540
20231227,115200,1348634878,622,622,622,622,757
20231227,115100,1348164024,623,623,623,623,10
20231227,115000,1348157794,623,623,623,623,21
20231227,114900,1348144711,623,623,623,623,3005
20231227,114800,1346272596,623,623,623,623,100
20231227,114700,1346210296,623,623,623,623,102
20231227,114600,1346146750,623,623,623,623,2100
20231227,114500,1344838450,623,623,623,623,2379
20231227,114400,1343356333,624,624,624,623,3577
20231227,114300,1341124710,624,622,624,622,2506
20231227,114200,1339560978,624,620,624,620,1636
20231227,114100,1338545366,620,620,620,620,37
20231227,114000,1338522426,620,620,620,620,0
20231227,113900,1338522426,620,621,621,619,7253
20231227,113800,1334031730,624,623,624,621,136
20231227,113700,1333947162,624,623,624,623,2625
20231227,113600,1332311144,625,626,626,625,755
20231227,113500,1331838714,626,624,626,623,19599
20231227,113400,1319580812,624,624,624,624,5
20231227,113300,1319577692,623,623,624,623,22821
20231227,113200,1305346242,623,618,623,618,16811
20231227,113100,1294899831,620,618,620,617,1005
20231227,113000,1294279650,618,619,619,618,994
20231227,112900,1293664399,620,619,620,619,145
20231227,112800,1293574609,620,619,620,617,142
20231227,112700,1293486651,620,620,620,620,3
20231227,112600,1293484791,620,615,621,615,17711
20231227,112500,1282559886,615,618,618,615,7366
20231227,112400,1278024812,618,617,618,617,3590
20231227,112300,1275809759,618,618,619,618,259
20231227,112200,1275649592,617,618,618,617,591
20231227,112100,1275284355,619,618,619,618,110
20231227,112000,1275216365,618,618,618,618,905
20231227,111900,1274657075,619,619,619,619,10
20231227,111800,1274650885,619,619,619,619,5
20231227,111700,1274647790,618,618,619,618,6879
20231227,111600,1270390229,619,620,620,618,693
20231227,111500,1269961112,620,620,620,620,50
20231227,111400,1269930112,620,617,620,617,3508
20231227,111300,1267760923,617,618,618,617,11
20231227,111200,1267754135,616,616,616,616,1719
20231227,111100,1266695231,618,616,618,614,2518
20231227,111000,1265144897,614,614,614,614,0
20231227,110900,1265144897,614,614,615,614,763
20231227,110800,1264676215,617,614,617,614,3064
20231227,110700,1262785913,614,617,617,614,1180
20231227,110600,1262058273,617,617,617,617,150
20231227,110500,1261965723,617,616,617,613,15194
20231227,110400,1252626480,617,617,617,617,941
20231227,110300,1252045883,617,616,617,616,1307
20231227,110200,1251239832,616,616,616,616,1069
20231227,110100,1250581328,615,617,617,615,4850
20231227,110000,1247597980,617,617,617,617,1
20231227,105900,1247597363,616,616,616,616,500
20231227,105800,1247289363,616,618,618,616,508
20231227,105700,1246975435,616,616,616,616,1837
20231227,105600,1245843843,618,618,618,618,1
20231227,105500,1245843225,615,618,618,615,504
20231227,105400,1245532749,617,617,618,617,46
20231227,105300,1245504366,618,616,618,615,1599
20231227,105200,1244520520,616,616,616,616,1
20231227,105100,1244519904,616,617,617,616,2276
20231227,105000,1243117328,618,618,618,618,5
20231227,104900,1243114238,614,614,614,614,737
20231227,104800,1242661720,618,617,618,617,1000
20231227,104700,1242044315,617,618,618,611,19541
20231227,104600,1230068190,616,617,618,616,1584
20231227,104500,1229090568,617,617,618,616,3952
20231227,104400,1226652334,618,619,619,618,879
20231227,104300,1226109102,619,618,619,617,1958
20231227,104200,1224900662,616,617,618,616,521
20231227,104100,1224579311,616,617,617,616,1100
20231227,104000,1223901114,617,617,617,617,1200
20231227,103900,1223160714,617,617,618,617,724
20231227,103800,1222713935,618,618,618,618,104
20231227,103700,1222649663,618,618,619,618,6136
20231227,103600,1218852796,618,619,619,618,824
20231227,103500,1218343060,619,622,622,619,73
20231227,103400,1218297675,622,618,622,617,1900
20231227,103300,1217120877,617,620,620,617,745
20231227,103200,1216661206,617,618,620,617,2609
20231227,103100,1215048979,618,619,619,618,2246
20231227,103000,1213660901,619,620,620,619,2119
20231227,102900,1212349039,619,619,619,618,5105
20231227,102800,1209189054,618,617,619,617,10293
20231227,102700,1202827866,616,617,617,614,5512
20231227,102600,1199438081,614,617,618,614,5304
20231227,102500,1196180396,617,618,618,613,25103
20231227,102400,1180762086,618,620,620,618,588
20231227,102300,1180398112,620,621,621,620,631
20231227,102200,1180006761,621,621,621,620,4675
20231227,102100,1177105587,621,622,622,620,6309
20231227,102000,1173187728,621,622,622,621,133
20231227,101900,1173105032,622,620,622,618,7702
20231227,101800,1168334828,621,620,622,618,9148
20231227,101700,1162654577,621,622,623,620,8328
20231227,101600,1157474881,621,622,624,621,13854
20231227,101500,1148862128,622,620,624,619,44790
20231227,101400,1121063781,621,614,621,614,25762
20231227,101300,1105161401,614,612,614,612,3255
20231227,101200,1103168511,612,612,612,611,93
20231227,101100,1103111605,612,612,612,612,278
20231227,101000,1102941469,612,612,613,611,888
20231227,100900,1102397837,611,611,612,610,1127
20231227,100800,1101709987,611,611,611,609,303
20231227,100700,1101524876,611,608,611,607,8836
20231227,100600,1096153716,608,608,610,608,19316
20231227,100500,1084398180,608,608,610,608,6795
20231227,100400,1080261418,608,607,608,607,3721
20231227,100300,1078001677,607,614,614,607,38923
20231227,100200,1054283278,615,615,616,610,19652
20231227,100100,1042264595,614,614,615,614,7770
20231227,100000,1037488649,613,611,614,610,11385
20231227,095900,1030525283,610,612,612,610,13347
20231227,095800,1022373189,613,612,613,611,13126
20231227,095700,1014338033,610,612,612,610,9888
20231227,095600,1008297209,610,611,612,610,6136
20231227,095500,1004550720,610,608,611,608,6696
20231227,095400,1000469396,608,608,610,608,17549
20231227,095300,989775262,611,610,611,602,63087
20231227,095200,951518117,610,613,613,610,71732
20231227,095100,907738748,613,616,616,613,14096
20231227,095000,899076480,616,615,617,615,11403
20231227,094900,892055013,613,614,615,610,13496
20231227,094800,883777943,613,616,620,610,55171
20231227,094700,849981516,617,620,620,617,21790
20231227,094600,836525964,619,619,620,616,26705
20231227,094500,820021161,618,626,628,617,91667
20231227,094400,762902659,626,631,631,624,35765
20231227,094300,740503392,630,632,632,630,4969
20231227,094200,737368556,631,635,637,631,18901
20231227,094100,725380461,635,633,635,633,8317
20231227,094000,720105074,633,630,634,630,1813
20231227,093900,718959726,630,627,630,627,1877
20231227,093800,717782048,627,626,628,625,10373
20231227,093700,711294768,626,626,630,624,18399
20231227,093600,699784194,626,631,631,626,9846
20231227,093500,693605771,631,630,631,630,8884
20231227,093400,688008693,631,630,631,630,5740
20231227,093300,684387519,630,633,633,630,7575
20231227,093200,679605573,633,633,633,630,8612
20231227,093100,674160328,633,632,634,632,9108
20231227,093000,668390279,633,626,633,626,13860
20231227,092900,659676958,626,630,630,625,21675
20231227,092800,646077517,630,630,632,630,10890
20231227,092700,639211707,632,635,635,629,40851
20231227,092600,613425346,635,635,635,633,14812
20231227,092500,604023092,635,632,635,630,39779
20231227,092400,578890207,635,641,644,631,49927
20231227,092300,547108329,641,645,648,641,49770
20231227,092200,515093442,646,652,653,646,25547
20231227,092100,498524839,651,652,652,651,5489
20231227,092000,494946012,652,651,652,649,7445
20231227,091900,490103642,651,647,651,647,4417
20231227,091800,487241187,647,649,653,647,13844
20231227,091700,478263756,649,648,650,648,15098
20231227,091600,468476674,648,657,658,648,33995
20231227,091500,446300236,658,658,658,656,3768
20231227,091400,443824689,658,657,658,655,13300
20231227,091300,435095786,659,655,659,655,5567
20231227,091200,431445409,655,656,656,654,11616
20231227,091100,423832691,656,654,656,652,65383
20231227,091000,381131301,653,654,658,653,25724
20231227,090900,364315039,653,652,655,652,22135
20231227,090800,349862098,651,658,659,651,27506
20231227,090700,331836876,658,666,666,658,34266
20231227,090600,309261230,666,659,667,657,28750
20231227,090500,290230712,659,665,668,657,62502
20231227,090400,248852604,665,663,665,660,28800
20231227,090300,229757567,660,660,663,658,26744
20231227,090200,212107137,662,660,665,656,32328
20231227,090100,190848262,660,652,674,652,91475
20231227,090000,130393043,652,645,657,641,201859