stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183400,224911617,1581,1581,1581,1581,4780
20231226,183300,224911617,1581,1581,1581,1581,0
20231226,183200,224911617,1581,1581,1581,1581,0
20231226,183100,224911617,1581,1581,1581,1581,0
20231226,183000,224911617,1581,1581,1581,1581,0
20231226,182900,224911617,1581,1581,1581,1581,0
20231226,182800,224911617,1581,1581,1581,1581,0
20231226,182700,224911617,1581,1581,1581,1581,0
20231226,182600,224911617,1581,1581,1581,1581,0
20231226,182500,224911617,1581,1581,1581,1581,0
20231226,182400,224911617,1581,1581,1581,1581,0
20231226,182300,224911617,1581,1581,1581,1581,0
20231226,182200,224911617,1581,1581,1581,1581,0
20231226,182100,224911617,1581,1581,1581,1581,0
20231226,182000,224911617,1581,1581,1581,1581,0
20231226,181900,224911617,1581,1581,1581,1581,0
20231226,181800,224911617,1581,1581,1581,1581,0
20231226,181700,224911617,1581,1581,1581,1581,0
20231226,181600,224911617,1581,1581,1581,1581,0
20231226,181500,224911617,1581,1581,1581,1581,0
20231226,181400,224911617,1581,1581,1581,1581,0
20231226,181300,224911617,1581,1581,1581,1581,0
20231226,181200,224911617,1581,1581,1581,1581,0
20231226,181100,224911617,1581,1581,1581,1581,0
20231226,181000,224911617,1581,1581,1581,1581,0
20231226,180900,224911617,1581,1581,1581,1581,0
20231226,180800,224911617,1581,1581,1581,1581,0
20231226,180700,224911617,1581,1581,1581,1581,0
20231226,180600,224911617,1581,1581,1581,1581,0
20231226,180500,224911617,1581,1581,1581,1581,0
20231226,180400,224911617,1581,1581,1581,1581,4780
20231226,180300,224911617,1581,1581,1581,1581,0
20231226,180200,224911617,1581,1581,1581,1581,0
20231226,180100,224911617,1581,1581,1581,1581,0
20231226,180000,224911617,1581,1581,1581,1581,0
20231226,175900,224911617,1581,1581,1581,1581,0
20231226,175800,224911617,1581,1581,1581,1581,0
20231226,175700,224911617,1581,1581,1581,1581,0
20231226,175600,224911617,1581,1581,1581,1581,0
20231226,175500,224911617,1581,1581,1581,1581,0
20231226,175400,224911617,1581,1581,1581,1581,0
20231226,175300,224911617,1581,1581,1581,1581,0
20231226,175200,224911617,1581,1581,1581,1581,0
20231226,175100,224911617,1581,1581,1581,1581,0
20231226,175000,224911617,1581,1581,1581,1581,0
20231226,174900,224911617,1581,1581,1581,1581,0
20231226,174800,224911617,1581,1581,1581,1581,0
20231226,174700,224911617,1581,1581,1581,1581,0
20231226,174600,224911617,1581,1581,1581,1581,0
20231226,174500,224911617,1581,1581,1581,1581,0
20231226,174400,224911617,1581,1581,1581,1581,0
20231226,174300,224911617,1581,1581,1581,1581,0
20231226,174200,224911617,1581,1581,1581,1581,0
20231226,174100,224911617,1581,1581,1581,1581,0
20231226,174000,224911617,1581,1581,1581,1581,0
20231226,173900,224911617,1581,1581,1581,1581,0
20231226,173800,224911617,1581,1581,1581,1581,0
20231226,173700,224911617,1581,1581,1581,1581,0
20231226,173600,224911617,1581,1581,1581,1581,0
20231226,173500,224911617,1581,1581,1581,1581,0
20231226,173400,224911617,1581,1581,1581,1581,4780
20231226,173300,224911617,1581,1581,1581,1581,0
20231226,173200,224911617,1581,1581,1581,1581,0
20231226,173100,224911617,1581,1581,1581,1581,0
20231226,173000,224911617,1581,1581,1581,1581,0
20231226,172900,224911617,1581,1581,1581,1581,0
20231226,172800,224911617,1581,1581,1581,1581,0
20231226,172700,224911617,1581,1581,1581,1581,0
20231226,172600,224911617,1581,1581,1581,1581,0
20231226,172500,224911617,1581,1581,1581,1581,0
20231226,172400,224911617,1581,1581,1581,1581,0
20231226,172300,224911617,1581,1581,1581,1581,0
20231226,172200,224911617,1581,1581,1581,1581,0
20231226,172100,224911617,1581,1581,1581,1581,0
20231226,172000,224911617,1581,1581,1581,1581,0
20231226,171900,224911617,1581,1581,1581,1581,0
20231226,171800,224911617,1581,1581,1581,1581,0
20231226,171700,224911617,1581,1581,1581,1581,0
20231226,171600,224911617,1581,1581,1581,1581,0
20231226,171500,224911617,1581,1581,1581,1581,0
20231226,171400,224911617,1581,1581,1581,1581,0
20231226,171300,224911617,1581,1581,1581,1581,0
20231226,171200,224911617,1581,1581,1581,1581,0
20231226,171100,224911617,1581,1581,1581,1581,0
20231226,171000,224911617,1581,1581,1581,1581,0
20231226,170900,224911617,1581,1581,1581,1581,0
20231226,170800,224911617,1581,1581,1581,1581,0
20231226,170700,224911617,1581,1581,1581,1581,0
20231226,170600,224911617,1581,1581,1581,1581,0
20231226,170500,224911617,1581,1581,1581,1581,0
20231226,170400,224911617,1581,1581,1581,1581,4780
20231226,170300,224911617,1581,1581,1581,1581,0
20231226,170200,224911617,1581,1581,1581,1581,0
20231226,170100,224911617,1581,1581,1581,1581,0
20231226,170000,224911617,1581,1581,1581,1581,0
20231226,165900,224911617,1581,1581,1581,1581,0
20231226,165800,224911617,1581,1581,1581,1581,0
20231226,165700,224911617,1581,1581,1581,1581,0
20231226,165600,224911617,1581,1581,1581,1581,0
20231226,165500,224911617,1581,1581,1581,1581,0
20231226,165400,224911617,1581,1581,1581,1581,0
20231226,165300,224911617,1581,1581,1581,1581,0
20231226,165200,224911617,1581,1581,1581,1581,0
20231226,165100,224911617,1581,1581,1581,1581,0
20231226,165000,224911617,1581,1581,1581,1581,0
20231226,164900,224911617,1581,1581,1581,1581,0
20231226,164800,224911617,1581,1581,1581,1581,0
20231226,164700,224911617,1581,1581,1581,1581,0
20231226,164600,224911617,1581,1581,1581,1581,0
20231226,164500,224911617,1581,1581,1581,1581,0
20231226,164400,224911617,1581,1581,1581,1581,0
20231226,164300,224911617,1581,1581,1581,1581,0
20231226,164200,224911617,1581,1581,1581,1581,0
20231226,164100,224911617,1581,1581,1581,1581,0
20231226,164000,224911617,1581,1581,1581,1581,0
20231226,163900,224911617,1581,1581,1581,1581,0
20231226,163800,224911617,1581,1581,1581,1581,0
20231226,163700,224911617,1581,1581,1581,1581,0
20231226,163600,224911617,1581,1581,1581,1581,0
20231226,163500,224911617,1581,1581,1581,1581,0
20231226,163400,224911617,1581,1581,1581,1581,4780
20231226,163300,224911617,1581,1581,1581,1581,0
20231226,163200,224911617,1581,1581,1581,1581,0
20231226,163100,224911617,1581,1581,1581,1581,0
20231226,163000,224911617,1581,1581,1581,1581,0
20231226,162900,224911617,1581,1581,1581,1581,0
20231226,162800,224911617,1581,1581,1581,1581,0
20231226,162700,224911617,1581,1581,1581,1581,0
20231226,162600,224911617,1581,1581,1581,1581,0
20231226,162500,224911617,1581,1581,1581,1581,0
20231226,162400,224911617,1581,1581,1581,1581,0
20231226,162300,224911617,1581,1581,1581,1581,0
20231226,162200,224911617,1581,1581,1581,1581,0
20231226,162100,224911617,1581,1581,1581,1581,0
20231226,162000,224911617,1581,1581,1581,1581,0
20231226,161900,224911617,1581,1581,1581,1581,0
20231226,161800,224911617,1581,1581,1581,1581,0
20231226,161700,224911617,1581,1581,1581,1581,0
20231226,161600,224911617,1581,1581,1581,1581,0
20231226,161500,224911617,1581,1581,1581,1581,0
20231226,161400,224911617,1581,1581,1581,1581,0
20231226,161300,224911617,1581,1581,1581,1581,0
20231226,161200,224911617,1581,1581,1581,1581,0
20231226,161100,224911617,1581,1581,1581,1581,0
20231226,161000,224911617,1581,1581,1581,1581,0
20231226,160900,224911617,1581,1581,1581,1581,0
20231226,160800,224911617,1581,1581,1581,1581,0
20231226,160700,224911617,1581,1581,1581,1581,0
20231226,160600,224911617,1581,1581,1581,1581,0
20231226,160500,224911617,1581,1581,1581,1581,0
20231226,160400,224911617,1581,1581,1581,1581,4780
20231226,160300,224911617,1581,1581,1581,1581,0
20231226,160200,224911617,1581,1581,1581,1581,0
20231226,160100,224911617,1581,1581,1581,1581,0
20231226,160000,224911617,1581,1581,1581,1581,0
20231226,155900,224911617,1581,1581,1581,1581,0
20231226,155800,224911617,1581,1581,1581,1581,0
20231226,155700,224911617,1581,1581,1581,1581,0
20231226,155600,224911617,1581,1581,1581,1581,0
20231226,155500,224911617,1581,1581,1581,1581,0
20231226,155400,224911617,1581,1581,1581,1581,0
20231226,155300,224911617,1581,1581,1581,1581,0
20231226,155200,224911617,1581,1581,1581,1581,0
20231226,155100,224911617,1581,1581,1581,1581,0
20231226,155000,224911617,1581,1581,1581,1581,0
20231226,154900,224911617,1581,1581,1581,1581,0
20231226,154800,224911617,1581,1581,1581,1581,0
20231226,154700,224911617,1581,1581,1581,1581,0
20231226,154600,224911617,1581,1581,1581,1581,0
20231226,154500,224911617,1581,1581,1581,1581,0
20231226,154400,224911617,1581,1581,1581,1581,0
20231226,154300,224911617,1581,1581,1581,1581,0
20231226,154200,224911617,1581,1581,1581,1581,0
20231226,154100,224911617,1581,1581,1581,1581,0
20231226,154000,224911617,1581,1581,1581,1581,0
20231226,153900,224911617,1581,1581,1581,1581,0
20231226,153800,224911617,1581,1581,1581,1581,0
20231226,153700,224911617,1581,1581,1581,1581,0
20231226,153600,224911617,1581,1581,1581,1581,0
20231226,153500,224911617,1581,1581,1581,1581,0
20231226,153400,224911617,1581,1581,1581,1581,4780
20231226,153300,224911617,1581,1581,1581,1581,0
20231226,153200,224911617,1581,1581,1581,1581,0
20231226,153100,224911617,1581,1581,1581,1581,0
20231226,153000,224911617,1581,1581,1581,1581,4780
20231226,152900,217354437,1554,1554,1554,1554,0
20231226,152800,217354437,1554,1554,1554,1554,0
20231226,152700,217354437,1554,1554,1554,1554,0
20231226,152600,217354437,1554,1554,1554,1554,0
20231226,152500,217354437,1554,1554,1554,1554,0
20231226,152400,217354437,1554,1554,1554,1554,0
20231226,152300,217354437,1554,1554,1554,1554,0
20231226,152200,217354437,1554,1554,1554,1554,0
20231226,152100,217354437,1554,1554,1554,1554,0
20231226,152000,217354437,1554,1554,1554,1554,0
20231226,151900,217354437,1554,1554,1554,1554,28
20231226,151800,217310925,1554,1554,1554,1553,263
20231226,151700,216902433,1554,1554,1554,1551,701
20231226,151600,215814894,1554,1552,1554,1551,617
20231226,151500,214857855,1554,1554,1554,1554,0
20231226,151400,214857855,1554,1552,1554,1552,41
20231226,151300,214794221,1554,1554,1554,1554,0
20231226,151200,214794221,1554,1552,1554,1552,551
20231226,151100,213939067,1555,1555,1555,1555,0
20231226,151000,213939067,1555,1555,1555,1555,0
20231226,150900,213939067,1555,1555,1555,1555,0
20231226,150800,213939067,1555,1555,1555,1555,0
20231226,150700,213939067,1555,1554,1555,1551,14586
20231226,150600,191310259,1555,1555,1555,1555,2500
20231226,150500,187422759,1555,1555,1555,1555,11
20231226,150400,187405654,1554,1554,1554,1554,0
20231226,150300,187405654,1554,1554,1554,1554,0
20231226,150200,187405654,1554,1554,1554,1554,0
20231226,150100,187405654,1554,1555,1555,1554,1916
20231226,150000,184426606,1555,1555,1555,1555,1052
20231226,145900,182790746,1555,1555,1555,1555,0
20231226,145800,182790746,1555,1555,1555,1555,1000
20231226,145700,181235746,1555,1555,1555,1555,0
20231226,145600,181235746,1555,1555,1555,1555,158
20231226,145500,180990056,1554,1554,1554,1554,0
20231226,145400,180990056,1554,1555,1555,1554,908
20231226,145300,179579009,1559,1559,1559,1559,0
20231226,145200,179579009,1559,1559,1559,1559,10
20231226,145100,179563419,1554,1555,1555,1554,554
20231226,145000,178702330,1559,1559,1559,1559,0
20231226,144900,178702330,1559,1559,1559,1559,1
20231226,144800,178700771,1555,1555,1555,1555,3071
20231226,144700,173925366,1559,1559,1559,1559,0
20231226,144600,173925366,1559,1559,1559,1559,0
20231226,144500,173925366,1559,1559,1559,1559,0
20231226,144400,173925366,1559,1559,1559,1559,0
20231226,144300,173925366,1559,1559,1559,1559,100
20231226,144200,173769466,1560,1560,1560,1560,0
20231226,144100,173769466,1560,1560,1560,1560,0
20231226,144000,173769466,1560,1560,1560,1560,0
20231226,143900,173769466,1560,1560,1560,1560,0
20231226,143800,173769466,1560,1560,1560,1560,0
20231226,143700,173769466,1560,1560,1560,1560,1
20231226,143600,173767906,1560,1560,1560,1560,0
20231226,143500,173767906,1560,1560,1560,1560,0
20231226,143400,173767906,1560,1560,1560,1560,0
20231226,143300,173767906,1560,1560,1560,1560,0
20231226,143200,173767906,1560,1560,1560,1560,0
20231226,143100,173767906,1560,1560,1560,1560,11
20231226,143000,173750746,1557,1557,1557,1557,0
20231226,142900,173750746,1557,1557,1557,1557,0
20231226,142800,173750746,1557,1557,1557,1557,11
20231226,142700,173733619,1560,1560,1560,1560,0
20231226,142600,173733619,1560,1560,1560,1560,0
20231226,142500,173733619,1560,1560,1560,1560,1
20231226,142400,173732059,1560,1560,1560,1560,64
20231226,142300,173632219,1560,1560,1560,1560,0
20231226,142200,173632219,1560,1560,1560,1560,0
20231226,142100,173632219,1560,1560,1560,1560,0
20231226,142000,173632219,1560,1560,1560,1560,0
20231226,141900,173632219,1560,1560,1560,1560,0
20231226,141800,173632219,1560,1560,1560,1560,0
20231226,141700,173632219,1560,1560,1560,1560,0
20231226,141600,173632219,1560,1560,1560,1560,0
20231226,141500,173632219,1560,1560,1560,1560,0
20231226,141400,173632219,1560,1560,1560,1560,0
20231226,141300,173632219,1560,1560,1560,1560,0
20231226,141200,173632219,1560,1555,1560,1555,14
20231226,141100,173610444,1555,1555,1555,1555,0
20231226,141000,173610444,1555,1555,1555,1555,816
20231226,140900,172341564,1555,1555,1555,1555,617
20231226,140800,171382129,1560,1560,1560,1560,0
20231226,140700,171382129,1560,1560,1560,1560,0
20231226,140600,171382129,1560,1560,1560,1560,0
20231226,140500,171382129,1560,1560,1560,1560,0
20231226,140400,171382129,1560,1560,1560,1560,0
20231226,140300,171382129,1560,1560,1560,1560,0
20231226,140200,171382129,1560,1560,1560,1560,10
20231226,140100,171366529,1560,1560,1560,1560,0
20231226,140000,171366529,1560,1560,1560,1560,0
20231226,135900,171366529,1560,1560,1560,1560,1
20231226,135800,171364969,1555,1557,1557,1555,3302
20231226,135700,166229028,1560,1560,1560,1560,0
20231226,135600,166229028,1560,1560,1560,1560,0
20231226,135500,166229028,1560,1560,1560,1560,1
20231226,135400,166227468,1557,1558,1558,1557,1403
20231226,135300,164042987,1560,1560,1560,1560,0
20231226,135200,164042987,1560,1560,1560,1560,0
20231226,135100,164042987,1560,1560,1560,1560,0
20231226,135000,164042987,1560,1560,1560,1560,1
20231226,134900,164041427,1556,1558,1558,1556,778
20231226,134800,162829742,1560,1560,1560,1560,0
20231226,134700,162829742,1560,1561,1561,1560,856
20231226,134600,161494381,1560,1560,1560,1560,65
20231226,134500,161392981,1560,1560,1560,1560,20
20231226,134400,161361781,1560,1560,1560,1560,0
20231226,134300,161361781,1560,1560,1560,1560,60
20231226,134200,161268181,1561,1561,1561,1561,0
20231226,134100,161268181,1561,1561,1561,1561,0
20231226,134000,161268181,1561,1561,1561,1561,0
20231226,133900,161268181,1561,1561,1561,1561,0
20231226,133800,161268181,1561,1561,1561,1561,0
20231226,133700,161268181,1561,1561,1561,1561,0
20231226,133600,161268181,1561,1561,1561,1561,0
20231226,133500,161268181,1561,1558,1561,1558,4
20231226,133400,161261946,1561,1561,1561,1561,0
20231226,133300,161261946,1561,1561,1561,1561,0
20231226,133200,161261946,1561,1561,1561,1561,0
20231226,133100,161261946,1561,1561,1561,1561,0
20231226,133000,161261946,1561,1561,1561,1561,63
20231226,132900,161163603,1561,1561,1561,1561,0
20231226,132800,161163603,1561,1561,1561,1561,0
20231226,132700,161163603,1561,1561,1561,1561,0
20231226,132600,161163603,1561,1560,1561,1558,3899
20231226,132500,155086387,1560,1560,1560,1560,1
20231226,132400,155084827,1561,1564,1564,1561,261
20231226,132300,154677403,1561,1561,1561,1561,210
20231226,132200,154349593,1564,1564,1564,1564,0
20231226,132100,154349593,1564,1564,1564,1564,0
20231226,132000,154349593,1564,1561,1564,1560,301
20231226,131900,153879988,1565,1565,1565,1565,0
20231226,131800,153879988,1565,1565,1565,1565,0
20231226,131700,153879988,1565,1565,1565,1565,0
20231226,131600,153879988,1565,1565,1565,1565,0
20231226,131500,153879988,1565,1565,1565,1565,0
20231226,131400,153879988,1565,1565,1565,1565,0
20231226,131300,153879988,1565,1565,1565,1565,0
20231226,131200,153879988,1565,1565,1565,1565,0
20231226,131100,153879988,1565,1565,1565,1565,0
20231226,131000,153879988,1565,1565,1565,1565,736
20231226,130900,152728148,1565,1565,1565,1565,0
20231226,130800,152728148,1565,1565,1565,1565,0
20231226,130700,152728148,1565,1565,1565,1565,1
20231226,130600,152726583,1560,1560,1560,1560,0
20231226,130500,152726583,1560,1560,1560,1560,0
20231226,130400,152726583,1560,1560,1560,1560,0
20231226,130300,152726583,1560,1560,1560,1560,1412
20231226,130200,150523863,1560,1560,1560,1560,0
20231226,130100,150523863,1560,1560,1560,1560,0
20231226,130000,150523863,1560,1560,1560,1560,0
20231226,125900,150523863,1560,1560,1560,1560,0
20231226,125800,150523863,1560,1560,1560,1560,1
20231226,125700,150522303,1557,1557,1557,1557,0
20231226,125600,150522303,1557,1557,1557,1557,0
20231226,125500,150522303,1557,1557,1557,1557,0
20231226,125400,150522303,1557,1557,1557,1557,295
20231226,125300,150062988,1556,1557,1557,1556,939
20231226,125200,148601326,1560,1560,1560,1560,0
20231226,125100,148601326,1560,1560,1560,1560,1
20231226,125000,148599766,1557,1558,1558,1556,343
20231226,124900,148065951,1559,1559,1559,1559,27
20231226,124800,148023858,1562,1562,1562,1562,0
20231226,124700,148023858,1562,1562,1562,1562,0
20231226,124600,148023858,1562,1562,1562,1562,0
20231226,124500,148023858,1562,1562,1562,1562,0
20231226,124400,148023858,1562,1562,1562,1562,0
20231226,124300,148023858,1562,1562,1562,1562,0
20231226,124200,148023858,1562,1562,1562,1562,0
20231226,124100,148023858,1562,1560,1562,1560,595
20231226,124000,147095580,1560,1560,1560,1560,0
20231226,123900,147095580,1560,1560,1560,1560,0
20231226,123800,147095580,1560,1560,1560,1560,0
20231226,123700,147095580,1560,1560,1560,1560,2
20231226,123600,147092460,1560,1560,1560,1560,628
20231226,123500,146112780,1561,1561,1561,1561,0
20231226,123400,146112780,1561,1561,1561,1561,800
20231226,123300,144863980,1561,1561,1561,1561,1
20231226,123200,144862419,1561,1561,1561,1561,0
20231226,123100,144862419,1561,1561,1561,1561,0
20231226,123000,144862419,1561,1561,1561,1561,0
20231226,122900,144862419,1561,1561,1561,1561,0
20231226,122800,144862419,1561,1561,1561,1561,0
20231226,122700,144862419,1561,1561,1561,1561,0
20231226,122600,144862419,1561,1561,1561,1561,0
20231226,122500,144862419,1561,1561,1561,1561,0
20231226,122400,144862419,1561,1561,1561,1561,0
20231226,122300,144862419,1561,1561,1561,1561,1
20231226,122200,144860858,1561,1561,1561,1561,1
20231226,122100,144859297,1560,1561,1561,1560,261
20231226,122000,144452105,1561,1561,1561,1561,0
20231226,121900,144452105,1561,1561,1561,1561,0
20231226,121800,144452105,1561,1561,1561,1561,0
20231226,121700,144452105,1561,1561,1561,1561,0
20231226,121600,144452105,1561,1561,1561,1561,0
20231226,121500,144452105,1561,1560,1561,1560,2
20231226,121400,144448984,1561,1561,1561,1561,0
20231226,121300,144448984,1561,1560,1561,1560,2001
20231226,121200,141327423,1560,1560,1560,1560,0
20231226,121100,141327423,1560,1560,1560,1560,2224
20231226,121000,137857983,1561,1561,1561,1561,0
20231226,120900,137857983,1561,1561,1562,1561,1105
20231226,120800,136132078,1567,1567,1567,1567,0
20231226,120700,136132078,1567,1567,1567,1567,0
20231226,120600,136132078,1567,1567,1567,1567,0
20231226,120500,136132078,1567,1567,1567,1567,0
20231226,120400,136132078,1567,1567,1567,1567,9
20231226,120300,136117975,1567,1567,1567,1567,0
20231226,120200,136117975,1567,1567,1567,1567,1
20231226,120100,136116408,1567,1567,1567,1567,0
20231226,120000,136116408,1567,1567,1567,1567,0
20231226,115900,136116408,1567,1567,1567,1567,0
20231226,115800,136116408,1567,1567,1567,1567,0
20231226,115700,136116408,1567,1567,1567,1567,42
20231226,115600,136050594,1565,1565,1565,1565,0
20231226,115500,136050594,1565,1565,1565,1565,0
20231226,115400,136050594,1565,1565,1565,1565,90
20231226,115300,135909744,1567,1566,1567,1565,1286
20231226,115200,133896098,1567,1567,1567,1567,0
20231226,115100,133896098,1567,1567,1567,1567,0
20231226,115000,133896098,1567,1567,1567,1567,0
20231226,114900,133896098,1567,1567,1567,1567,0
20231226,114800,133896098,1567,1567,1567,1567,0
20231226,114700,133896098,1567,1567,1567,1567,0
20231226,114600,133896098,1567,1567,1567,1567,0
20231226,114500,133896098,1567,1567,1567,1567,0
20231226,114400,133896098,1567,1567,1567,1567,0
20231226,114300,133896098,1567,1567,1567,1567,29
20231226,114200,133850655,1568,1568,1568,1568,0
20231226,114100,133850655,1568,1568,1568,1568,0
20231226,114000,133850655,1568,1568,1568,1568,0
20231226,113900,133850655,1568,1568,1568,1568,0
20231226,113800,133850655,1568,1568,1568,1568,0
20231226,113700,133850655,1568,1570,1570,1568,238
20231226,113600,133477469,1568,1570,1570,1568,1001
20231226,113500,131905901,1568,1568,1568,1568,362
20231226,113400,131338285,1568,1567,1568,1567,300
20231226,113300,130867888,1568,1568,1568,1568,0
20231226,113200,130867888,1568,1568,1568,1568,0
20231226,113100,130867888,1568,1564,1568,1564,3500
20231226,113000,125386320,1565,1565,1565,1565,0
20231226,112900,125386320,1565,1565,1565,1565,0
20231226,112800,125386320,1565,1565,1565,1565,0
20231226,112700,125386320,1565,1565,1565,1565,0
20231226,112600,125386320,1565,1565,1565,1565,0
20231226,112500,125386320,1565,1565,1565,1565,0
20231226,112400,125386320,1565,1565,1565,1565,0
20231226,112300,125386320,1565,1565,1565,1565,0
20231226,112200,125386320,1565,1565,1565,1565,0
20231226,112100,125386320,1565,1565,1565,1565,0
20231226,112000,125386320,1565,1565,1565,1565,0
20231226,111900,125386320,1565,1565,1565,1565,766
20231226,111800,124187530,1565,1565,1565,1565,0
20231226,111700,124187530,1565,1565,1565,1565,20
20231226,111600,124156230,1567,1567,1567,1567,0
20231226,111500,124156230,1567,1567,1567,1567,0
20231226,111400,124156230,1567,1567,1567,1567,0
20231226,111300,124156230,1567,1567,1567,1567,0
20231226,111200,124156230,1567,1558,1567,1557,4
20231226,111100,124149991,1567,1567,1567,1567,0
20231226,111000,124149991,1567,1567,1567,1567,0
20231226,110900,124149991,1567,1567,1567,1567,0
20231226,110800,124149991,1567,1567,1567,1567,0
20231226,110700,124149991,1567,1567,1567,1567,1
20231226,110600,124148424,1567,1567,1567,1567,0
20231226,110500,124148424,1567,1567,1567,1567,1
20231226,110400,124146857,1557,1557,1557,1557,0
20231226,110300,124146857,1557,1557,1557,1557,1
20231226,110200,124145300,1567,1567,1567,1567,1
20231226,110100,124143733,1557,1567,1567,1557,801
20231226,110000,122896566,1566,1566,1566,1566,0
20231226,105900,122896566,1566,1566,1566,1566,700
20231226,105800,121800366,1567,1567,1567,1567,0
20231226,105700,121800366,1567,1567,1567,1567,0
20231226,105600,121800366,1567,1567,1567,1567,0
20231226,105500,121800366,1567,1558,1567,1557,21
20231226,105400,121767654,1567,1567,1567,1567,0
20231226,105300,121767654,1567,1567,1567,1567,0
20231226,105200,121767654,1567,1567,1567,1567,0
20231226,105100,121767654,1567,1567,1567,1567,0
20231226,105000,121767654,1567,1567,1567,1567,0
20231226,104900,121767654,1567,1566,1567,1566,181
20231226,104800,121484207,1566,1566,1566,1566,0
20231226,104700,121484207,1566,1566,1566,1566,1
20231226,104600,121482641,1557,1557,1557,1557,225
20231226,104500,121132316,1566,1566,1566,1566,0
20231226,104400,121132316,1566,1566,1566,1566,0
20231226,104300,121132316,1566,1566,1566,1566,0
20231226,104200,121132316,1566,1566,1566,1566,1
20231226,104100,121130750,1566,1566,1566,1566,0
20231226,104000,121130750,1566,1558,1566,1557,2292
20231226,103900,117560027,1566,1566,1566,1566,0
20231226,103800,117560027,1566,1566,1566,1566,0
20231226,103700,117560027,1566,1566,1566,1566,0
20231226,103600,117560027,1566,1566,1566,1566,0
20231226,103500,117560027,1566,1566,1566,1566,0
20231226,103400,117560027,1566,1566,1566,1566,1
20231226,103300,117558461,1558,1558,1566,1558,74
20231226,103200,117443105,1566,1566,1566,1566,0
20231226,103100,117443105,1566,1566,1566,1566,3
20231226,103000,117438407,1566,1566,1566,1566,64
20231226,102900,117338183,1566,1566,1566,1559,203
20231226,102800,117021685,1566,1566,1566,1566,0
20231226,102700,117021685,1566,1566,1566,1566,0
20231226,102600,117021685,1566,1566,1566,1566,0
20231226,102500,117021685,1566,1558,1566,1558,133
20231226,102400,116813663,1566,1566,1566,1566,0
20231226,102300,116813663,1566,1566,1566,1566,0
20231226,102200,116813663,1566,1566,1566,1566,0
20231226,102100,116813663,1566,1566,1566,1566,1540
20231226,102000,114402023,1566,1558,1566,1558,32
20231226,101900,114352095,1559,1559,1559,1559,1150
20231226,101800,112559245,1559,1559,1559,1559,0
20231226,101700,112559245,1559,1559,1559,1559,0
20231226,101600,112559245,1559,1559,1559,1559,0
20231226,101500,112559245,1559,1559,1559,1559,375
20231226,101400,111974620,1566,1566,1566,1566,45
20231226,101300,111904150,1566,1566,1566,1566,0
20231226,101200,111904150,1566,1566,1566,1566,0
20231226,101100,111904150,1566,1566,1566,1566,0
20231226,101000,111904150,1566,1566,1566,1566,0
20231226,100900,111904150,1566,1566,1566,1566,0
20231226,100800,111904150,1566,1566,1566,1566,0
20231226,100700,111904150,1566,1566,1566,1566,0
20231226,100600,111904150,1566,1566,1566,1566,0
20231226,100500,111904150,1566,1566,1566,1566,0
20231226,100400,111904150,1566,1566,1566,1566,0
20231226,100300,111904150,1566,1566,1566,1566,1
20231226,100200,111902584,1566,1566,1566,1566,0
20231226,100100,111902584,1566,1566,1566,1566,1
20231226,100000,111901018,1567,1567,1567,1567,0
20231226,095900,111901018,1567,1567,1567,1567,0
20231226,095800,111901018,1567,1567,1567,1567,0
20231226,095700,111901018,1567,1567,1567,1567,0
20231226,095600,111901018,1567,1567,1567,1567,10
20231226,095500,111885348,1567,1567,1567,1567,0
20231226,095400,111885348,1567,1567,1567,1567,0
20231226,095300,111885348,1567,1567,1567,1567,1
20231226,095200,111883781,1558,1559,1559,1558,130
20231226,095100,111681112,1559,1559,1559,1559,1
20231226,095000,111679553,1558,1559,1559,1558,1010
20231226,094900,110105797,1567,1567,1567,1567,0
20231226,094800,110105797,1567,1567,1567,1567,63
20231226,094700,110007076,1567,1567,1567,1567,0
20231226,094600,110007076,1567,1567,1567,1567,0
20231226,094500,110007076,1567,1567,1567,1567,0
20231226,094400,110007076,1567,1567,1567,1567,0
20231226,094300,110007076,1567,1567,1567,1567,0
20231226,094200,110007076,1567,1567,1567,1567,0
20231226,094100,110007076,1567,1567,1567,1567,0
20231226,094000,110007076,1567,1567,1567,1567,9
20231226,093900,109992973,1567,1567,1567,1567,7
20231226,093800,109982004,1567,1567,1567,1567,1
20231226,093700,109980437,1559,1559,1559,1559,0
20231226,093600,109980437,1559,1559,1559,1559,3
20231226,093500,109975760,1568,1568,1568,1568,1
20231226,093400,109974192,1557,1568,1568,1557,892
20231226,093300,108585072,1568,1565,1568,1565,4
20231226,093200,108578809,1564,1559,1564,1559,5277
20231226,093100,100345202,1559,1554,1559,1554,2
20231226,093000,100342089,1554,1559,1559,1554,3011
20231226,092900,95662940,1553,1555,1555,1553,1500
20231226,092800,93332205,1559,1555,1560,1555,125
20231226,092700,93137715,1561,1561,1561,1561,0
20231226,092600,93137715,1561,1561,1561,1561,0
20231226,092500,93137715,1561,1560,1561,1560,3
20231226,092400,93133034,1561,1561,1561,1561,0
20231226,092300,93133034,1561,1561,1561,1561,0
20231226,092200,93133034,1561,1561,1561,1561,500
20231226,092100,92352534,1560,1561,1561,1560,20
20231226,092000,92321324,1562,1562,1562,1562,0
20231226,091900,92321324,1562,1562,1562,1562,1
20231226,091800,92319762,1551,1561,1562,1545,1481
20231226,091700,90027179,1553,1563,1563,1553,4046
20231226,091600,83743641,1563,1563,1563,1563,0
20231226,091500,83743641,1563,1563,1563,1563,15
20231226,091400,83720196,1563,1563,1563,1563,21
20231226,091300,83687373,1564,1564,1564,1564,0
20231226,091200,83687373,1564,1564,1564,1564,0
20231226,091100,83687373,1564,1555,1564,1555,1152
20231226,091000,81895963,1555,1552,1555,1548,26291
20231226,090900,41123385,1554,1555,1555,1553,4213
20231226,090800,34575654,1555,1555,1555,1555,31
20231226,090700,34527449,1555,1556,1564,1555,532
20231226,090600,33697901,1556,1564,1564,1556,342
20231226,090500,33165663,1556,1555,1556,1555,663
20231226,090400,32134045,1555,1564,1564,1555,324
20231226,090300,31629969,1556,1562,1562,1555,4514
20231226,090200,24604267,1556,1569,1569,1555,7572
20231226,090100,12799152,1584,1590,1590,1561,6163
20231226,090000,3127194,1599,1599,1599,1599,1906