stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183700,154688050,594,594,594,594,19570
20231226,183600,154688050,594,594,594,594,0
20231226,183500,154688050,594,594,594,594,0
20231226,183400,154688050,594,594,594,594,0
20231226,183300,154688050,594,594,594,594,0
20231226,183200,154688050,594,594,594,594,0
20231226,183100,154688050,594,594,594,594,0
20231226,183000,154688050,594,594,594,594,0
20231226,182900,154688050,594,594,594,594,0
20231226,182800,154688050,594,594,594,594,0
20231226,182700,154688050,594,594,594,594,0
20231226,182600,154688050,594,594,594,594,0
20231226,182500,154688050,594,594,594,594,0
20231226,182400,154688050,594,594,594,594,0
20231226,182300,154688050,594,594,594,594,0
20231226,182200,154688050,594,594,594,594,0
20231226,182100,154688050,594,594,594,594,0
20231226,182000,154688050,594,594,594,594,0
20231226,181900,154688050,594,594,594,594,0
20231226,181800,154688050,594,594,594,594,0
20231226,181700,154688050,594,594,594,594,0
20231226,181600,154688050,594,594,594,594,0
20231226,181500,154688050,594,594,594,594,0
20231226,181400,154688050,594,594,594,594,0
20231226,181300,154688050,594,594,594,594,0
20231226,181200,154688050,594,594,594,594,0
20231226,181100,154688050,594,594,594,594,0
20231226,181000,154688050,594,594,594,594,0
20231226,180900,154688050,594,594,594,594,0
20231226,180800,154688050,594,594,594,594,0
20231226,180700,154688050,594,594,594,594,19570
20231226,180600,154688050,594,594,594,594,0
20231226,180500,154688050,594,594,594,594,0
20231226,180400,154688050,594,594,594,594,0
20231226,180300,154688050,594,594,594,594,0
20231226,180200,154688050,594,594,594,594,0
20231226,180100,154688050,594,594,594,594,0
20231226,180000,154688050,594,594,594,594,0
20231226,175900,154688050,594,594,594,594,0
20231226,175800,154688050,594,594,594,594,0
20231226,175700,154688050,594,594,594,594,0
20231226,175600,154688050,594,594,594,594,0
20231226,175500,154688050,594,594,594,594,0
20231226,175400,154688050,594,594,594,594,0
20231226,175300,154688050,594,594,594,594,0
20231226,175200,154688050,594,594,594,594,0
20231226,175100,154688050,594,594,594,594,0
20231226,175000,154688050,594,594,594,594,0
20231226,174900,154688050,594,594,594,594,0
20231226,174800,154688050,594,594,594,594,0
20231226,174700,154688050,594,594,594,594,0
20231226,174600,154688050,594,594,594,594,0
20231226,174500,154688050,594,594,594,594,0
20231226,174400,154688050,594,594,594,594,0
20231226,174300,154688050,594,594,594,594,0
20231226,174200,154688050,594,594,594,594,0
20231226,174100,154688050,594,594,594,594,0
20231226,174000,154688050,594,594,594,594,0
20231226,173900,154688050,594,594,594,594,0
20231226,173800,154688050,594,594,594,594,0
20231226,173700,154688050,594,594,594,594,19570
20231226,173600,154688050,594,594,594,594,0
20231226,173500,154688050,594,594,594,594,0
20231226,173400,154688050,594,594,594,594,0
20231226,173300,154688050,594,594,594,594,0
20231226,173200,154688050,594,594,594,594,0
20231226,173100,154688050,594,594,594,594,0
20231226,173000,154688050,594,594,594,594,0
20231226,172900,154688050,594,594,594,594,0
20231226,172800,154688050,594,594,594,594,0
20231226,172700,154688050,594,594,594,594,0
20231226,172600,154688050,594,594,594,594,0
20231226,172500,154688050,594,594,594,594,0
20231226,172400,154688050,594,594,594,594,0
20231226,172300,154688050,594,594,594,594,0
20231226,172200,154688050,594,594,594,594,0
20231226,172100,154688050,594,594,594,594,0
20231226,172000,154688050,594,594,594,594,0
20231226,171900,154688050,594,594,594,594,0
20231226,171800,154688050,594,594,594,594,0
20231226,171700,154688050,594,594,594,594,0
20231226,171600,154688050,594,594,594,594,0
20231226,171500,154688050,594,594,594,594,0
20231226,171400,154688050,594,594,594,594,0
20231226,171300,154688050,594,594,594,594,0
20231226,171200,154688050,594,594,594,594,0
20231226,171100,154688050,594,594,594,594,0
20231226,171000,154688050,594,594,594,594,0
20231226,170900,154688050,594,594,594,594,0
20231226,170800,154688050,594,594,594,594,0
20231226,170700,154688050,594,594,594,594,19570
20231226,170600,154688050,594,594,594,594,0
20231226,170500,154688050,594,594,594,594,0
20231226,170400,154688050,594,594,594,594,0
20231226,170300,154688050,594,594,594,594,0
20231226,170200,154688050,594,594,594,594,0
20231226,170100,154688050,594,594,594,594,0
20231226,170000,154688050,594,594,594,594,0
20231226,165900,154688050,594,594,594,594,0
20231226,165800,154688050,594,594,594,594,0
20231226,165700,154688050,594,594,594,594,0
20231226,165600,154688050,594,594,594,594,0
20231226,165500,154688050,594,594,594,594,0
20231226,165400,154688050,594,594,594,594,0
20231226,165300,154688050,594,594,594,594,0
20231226,165200,154688050,594,594,594,594,0
20231226,165100,154688050,594,594,594,594,0
20231226,165000,154688050,594,594,594,594,0
20231226,164900,154688050,594,594,594,594,0
20231226,164800,154688050,594,594,594,594,0
20231226,164700,154688050,594,594,594,594,0
20231226,164600,154688050,594,594,594,594,0
20231226,164500,154688050,594,594,594,594,0
20231226,164400,154688050,594,594,594,594,0
20231226,164300,154688050,594,594,594,594,0
20231226,164200,154688050,594,594,594,594,0
20231226,164100,154688050,594,594,594,594,0
20231226,164000,154688050,594,594,594,594,0
20231226,163900,154688050,594,594,594,594,0
20231226,163800,154688050,594,594,594,594,0
20231226,163700,154688050,594,594,594,594,19570
20231226,163600,154688050,594,594,594,594,0
20231226,163500,154688050,594,594,594,594,0
20231226,163400,154688050,594,594,594,594,0
20231226,163300,154688050,594,594,594,594,0
20231226,163200,154688050,594,594,594,594,0
20231226,163100,154688050,594,594,594,594,0
20231226,163000,154688050,594,594,594,594,0
20231226,162900,154688050,594,594,594,594,0
20231226,162800,154688050,594,594,594,594,0
20231226,162700,154688050,594,594,594,594,0
20231226,162600,154688050,594,594,594,594,0
20231226,162500,154688050,594,594,594,594,0
20231226,162400,154688050,594,594,594,594,0
20231226,162300,154688050,594,594,594,594,0
20231226,162200,154688050,594,594,594,594,0
20231226,162100,154688050,594,594,594,594,0
20231226,162000,154688050,594,594,594,594,0
20231226,161900,154688050,594,594,594,594,0
20231226,161800,154688050,594,594,594,594,0
20231226,161700,154688050,594,594,594,594,0
20231226,161600,154688050,594,594,594,594,0
20231226,161500,154688050,594,594,594,594,0
20231226,161400,154688050,594,594,594,594,0
20231226,161300,154688050,594,594,594,594,0
20231226,161200,154688050,594,594,594,594,0
20231226,161100,154688050,594,594,594,594,0
20231226,161000,154688050,594,594,594,594,0
20231226,160900,154688050,594,594,594,594,0
20231226,160800,154688050,594,594,594,594,0
20231226,160700,154688050,594,594,594,594,19570
20231226,160600,154688050,594,594,594,594,0
20231226,160500,154688050,594,594,594,594,0
20231226,160400,154688050,594,594,594,594,0
20231226,160300,154688050,594,594,594,594,0
20231226,160200,154688050,594,594,594,594,0
20231226,160100,154688050,594,594,594,594,0
20231226,160000,154688050,594,594,594,594,0
20231226,155900,154688050,594,594,594,594,0
20231226,155800,154688050,594,594,594,594,0
20231226,155700,154688050,594,594,594,594,0
20231226,155600,154688050,594,594,594,594,0
20231226,155500,154688050,594,594,594,594,0
20231226,155400,154688050,594,594,594,594,0
20231226,155300,154688050,594,594,594,594,0
20231226,155200,154688050,594,594,594,594,0
20231226,155100,154688050,594,594,594,594,0
20231226,155000,154688050,594,594,594,594,0
20231226,154900,154688050,594,594,594,594,0
20231226,154800,154688050,594,594,594,594,0
20231226,154700,154688050,594,594,594,594,0
20231226,154600,154688050,594,594,594,594,0
20231226,154500,154688050,594,594,594,594,0
20231226,154400,154688050,594,594,594,594,0
20231226,154300,154688050,594,594,594,594,0
20231226,154200,154688050,594,594,594,594,0
20231226,154100,154688050,594,594,594,594,0
20231226,154000,154688050,594,594,594,594,0
20231226,153900,154688050,594,594,594,594,0
20231226,153800,154688050,594,594,594,594,0
20231226,153700,154688050,594,594,594,594,19570
20231226,153600,154688050,594,594,594,594,0
20231226,153500,154688050,594,594,594,594,0
20231226,153400,154688050,594,594,594,594,0
20231226,153300,154688050,594,594,594,594,0
20231226,153200,154688050,594,594,594,594,0
20231226,153100,154688050,594,594,594,594,0
20231226,153000,154688050,594,594,594,594,19570
20231226,152900,143063470,597,597,597,597,0
20231226,152800,143063470,597,597,597,597,0
20231226,152700,143063470,597,597,597,597,0
20231226,152600,143063470,597,597,597,597,0
20231226,152500,143063470,597,597,597,597,0
20231226,152400,143063470,597,597,597,597,0
20231226,152300,143063470,597,597,597,597,0
20231226,152200,143063470,597,597,597,597,0
20231226,152100,143063470,597,597,597,597,0
20231226,152000,143063470,597,597,597,597,0
20231226,151900,143063470,597,597,597,597,500
20231226,151800,142764970,597,598,598,597,6740
20231226,151700,138741186,598,598,598,598,1
20231226,151600,138740588,597,598,598,597,1742
20231226,151500,137700544,598,598,598,598,0
20231226,151400,137700544,598,598,598,598,10
20231226,151300,137694564,597,597,597,597,510
20231226,151200,137390094,597,597,597,597,5
20231226,151100,137387109,597,597,597,595,10372
20231226,151000,131205535,598,598,598,598,0
20231226,150900,131205535,598,598,598,598,502
20231226,150800,130905339,598,598,598,598,0
20231226,150700,130905339,598,598,598,598,3
20231226,150600,130903545,597,597,597,597,0
20231226,150500,130903545,597,597,597,597,0
20231226,150400,130903545,597,597,597,597,0
20231226,150300,130903545,597,597,597,597,0
20231226,150200,130903545,597,597,597,597,8
20231226,150100,130898769,597,598,598,597,5048
20231226,150000,127880103,598,598,598,598,0
20231226,145900,127880103,598,598,598,598,51
20231226,145800,127849605,598,598,598,598,15
20231226,145700,127840635,598,598,598,598,2294
20231226,145600,126468823,598,598,598,598,0
20231226,145500,126468823,598,598,598,598,0
20231226,145400,126468823,598,598,598,598,227
20231226,145300,126333077,598,598,598,598,0
20231226,145200,126333077,598,598,598,598,1000
20231226,145100,125735077,599,599,599,599,0
20231226,145000,125735077,599,599,599,599,1
20231226,144900,125734478,598,598,598,598,0
20231226,144800,125734478,598,598,598,598,302
20231226,144700,125553882,598,598,598,598,0
20231226,144600,125553882,598,599,599,598,44
20231226,144500,125527545,599,599,599,599,3
20231226,144400,125525748,598,598,598,598,19
20231226,144300,125514386,598,599,599,598,120
20231226,144200,125442606,599,599,599,599,53
20231226,144100,125410859,599,599,599,599,4
20231226,144000,125408463,599,599,599,599,0
20231226,143900,125408463,599,599,599,599,2
20231226,143800,125407265,599,599,599,599,0
20231226,143700,125407265,599,599,599,599,0
20231226,143600,125407265,599,599,599,599,0
20231226,143500,125407265,599,599,599,599,972
20231226,143400,124825037,600,600,600,600,1000
20231226,143300,124225037,599,599,599,599,200
20231226,143200,124105237,600,600,600,600,0
20231226,143100,124105237,600,600,600,600,1
20231226,143000,124104637,600,600,600,600,0
20231226,142900,124104637,600,600,600,600,0
20231226,142800,124104637,600,599,600,599,119
20231226,142700,124033256,600,600,600,600,0
20231226,142600,124033256,600,600,600,600,0
20231226,142500,124033256,600,600,600,600,0
20231226,142400,124033256,600,600,600,600,0
20231226,142300,124033256,600,599,600,599,202
20231226,142200,123912256,599,599,599,599,0
20231226,142100,123912256,599,599,599,599,256
20231226,142000,123758912,599,599,599,599,0
20231226,141900,123758912,599,599,599,599,5000
20231226,141800,120763912,599,599,599,599,0
20231226,141700,120763912,599,599,599,599,0
20231226,141600,120763912,599,599,599,599,300
20231226,141500,120584212,599,599,599,599,0
20231226,141400,120584212,599,599,599,599,0
20231226,141300,120584212,599,599,599,599,0
20231226,141200,120584212,599,599,599,599,0
20231226,141100,120584212,599,599,599,599,20
20231226,141000,120572232,600,600,600,600,0
20231226,140900,120572232,600,600,600,600,10
20231226,140800,120566232,600,600,600,600,10582
20231226,140700,114217032,601,601,601,601,2
20231226,140600,114215830,601,601,601,600,25
20231226,140500,114200825,600,600,600,600,0
20231226,140400,114200825,600,600,600,600,1500
20231226,140300,113300825,600,600,600,600,0
20231226,140200,113300825,600,600,600,600,39
20231226,140100,113277425,601,601,601,601,0
20231226,140000,113277425,601,601,601,601,20
20231226,135900,113265405,600,600,600,600,6
20231226,135800,113261805,600,600,600,600,0
20231226,135700,113261805,600,600,600,600,0
20231226,135600,113261805,600,600,600,600,2000
20231226,135500,112061805,600,600,600,600,0
20231226,135400,112061805,600,600,600,600,0
20231226,135300,112061805,600,600,600,600,19
20231226,135200,112050405,601,601,601,601,0
20231226,135100,112050405,601,601,601,601,0
20231226,135000,112050405,601,601,601,601,0
20231226,134900,112050405,601,601,601,601,2
20231226,134800,112049203,600,600,600,600,0
20231226,134700,112049203,600,600,600,600,0
20231226,134600,112049203,600,600,600,600,19
20231226,134500,112037803,600,600,600,600,0
20231226,134400,112037803,600,600,600,600,19
20231226,134300,112026403,601,601,601,601,0
20231226,134200,112026403,601,601,601,601,6
20231226,134100,112022797,601,601,601,601,1
20231226,134000,112022196,601,601,601,601,0
20231226,133900,112022196,601,601,601,601,0
20231226,133800,112022196,601,601,601,601,0
20231226,133700,112022196,601,601,601,601,38
20231226,133600,111999358,600,600,600,600,19
20231226,133500,111987958,600,600,600,600,0
20231226,133400,111987958,600,600,600,600,0
20231226,133300,111987958,600,600,600,600,19
20231226,133200,111976558,601,601,601,601,0
20231226,133100,111976558,601,601,601,601,50
20231226,133000,111946508,601,601,601,601,0
20231226,132900,111946508,601,601,601,601,0
20231226,132800,111946508,601,601,601,601,0
20231226,132700,111946508,601,601,601,601,500
20231226,132600,111646008,600,600,600,600,19
20231226,132500,111634608,600,600,600,600,0
20231226,132400,111634608,600,600,600,600,0
20231226,132300,111634608,600,600,600,600,38
20231226,132200,111611808,601,601,601,601,5556
20231226,132100,108272652,602,602,602,602,100
20231226,132000,108212452,601,601,601,601,0
20231226,131900,108212452,601,601,601,601,0
20231226,131800,108212452,601,601,601,601,0
20231226,131700,108212452,601,601,601,601,0
20231226,131600,108212452,601,601,601,601,0
20231226,131500,108212452,601,601,601,601,0
20231226,131400,108212452,601,601,601,601,42
20231226,131300,108187210,601,601,601,601,0
20231226,131200,108187210,601,601,601,601,0
20231226,131100,108187210,601,601,601,601,0
20231226,131000,108187210,601,601,601,601,0
20231226,130900,108187210,601,601,601,601,0
20231226,130800,108187210,601,602,602,601,15
20231226,130700,108178190,602,602,602,602,20
20231226,130600,108166150,602,602,602,602,0
20231226,130500,108166150,602,602,602,602,0
20231226,130400,108166150,602,602,602,602,0
20231226,130300,108166150,602,602,602,602,0
20231226,130200,108166150,602,602,602,602,100
20231226,130100,108105950,602,601,602,601,23
20231226,130000,108092124,601,601,601,601,252
20231226,125900,107940672,601,601,601,601,3000
20231226,125800,106137672,601,601,601,601,0
20231226,125700,106137672,601,601,601,601,205
20231226,125600,106014467,601,601,601,601,19
20231226,125500,106003048,602,602,602,602,2
20231226,125400,106001844,601,601,601,601,0
20231226,125300,106001844,601,601,601,601,0
20231226,125200,106001844,601,601,601,601,0
20231226,125100,106001844,601,601,601,601,19
20231226,125000,105990425,601,601,601,601,19
20231226,124900,105979006,601,601,601,601,0
20231226,124800,105979006,601,601,601,601,0
20231226,124700,105979006,601,601,601,601,0
20231226,124600,105979006,601,601,601,601,0
20231226,124500,105979006,601,601,601,601,0
20231226,124400,105979006,601,601,601,601,0
20231226,124300,105979006,601,601,601,601,0
20231226,124200,105979006,601,601,601,601,0
20231226,124100,105979006,601,601,601,601,19
20231226,124000,105967587,601,601,601,601,0
20231226,123900,105967587,601,601,601,601,0
20231226,123800,105967587,601,601,601,601,0
20231226,123700,105967587,601,601,601,601,300
20231226,123600,105787287,601,601,601,601,19
20231226,123500,105775868,601,601,601,601,0
20231226,123400,105775868,601,601,601,601,0
20231226,123300,105775868,601,601,601,601,0
20231226,123200,105775868,601,601,601,601,0
20231226,123100,105775868,601,601,601,601,19
20231226,123000,105764449,601,601,601,601,0
20231226,122900,105764449,601,601,601,601,0
20231226,122800,105764449,601,601,601,601,0
20231226,122700,105764449,601,601,601,601,0
20231226,122600,105764449,601,601,601,601,19
20231226,122500,105753030,602,602,602,602,0
20231226,122400,105753030,602,602,602,602,5
20231226,122300,105750020,602,602,602,602,0
20231226,122200,105750020,602,602,602,602,0
20231226,122100,105750020,602,602,602,602,487
20231226,122000,105456846,602,602,602,602,1000
20231226,121900,104854846,602,602,602,602,19
20231226,121800,104843408,602,602,602,602,0
20231226,121700,104843408,602,602,602,602,9
20231226,121600,104837990,602,602,602,602,20
20231226,121500,104825950,602,602,602,602,0
20231226,121400,104825950,602,602,602,602,0
20231226,121300,104825950,602,602,602,602,20
20231226,121200,104813910,602,602,602,602,0
20231226,121100,104813910,602,602,602,602,0
20231226,121000,104813910,602,602,602,602,0
20231226,120900,104813910,602,602,602,602,0
20231226,120800,104813910,602,602,602,602,0
20231226,120700,104813910,602,602,602,602,20
20231226,120600,104801870,602,602,602,602,2000
20231226,120500,103597870,602,602,602,602,0
20231226,120400,103597870,602,602,602,602,0
20231226,120300,103597870,602,602,602,602,0
20231226,120200,103597870,602,602,602,602,0
20231226,120100,103597870,602,603,603,602,36
20231226,120000,103576182,603,603,603,603,0
20231226,115900,103576182,603,603,603,603,0
20231226,115800,103576182,603,603,603,603,0
20231226,115700,103576182,603,603,603,603,0
20231226,115600,103576182,603,602,603,602,1919
20231226,115500,102419044,602,602,602,602,0
20231226,115400,102419044,602,602,602,602,0
20231226,115300,102419044,602,602,602,602,0
20231226,115200,102419044,602,602,602,602,2017
20231226,115100,101204810,601,601,601,601,19
20231226,115000,101193391,601,601,601,601,0
20231226,114900,101193391,601,601,601,601,0
20231226,114800,101193391,601,601,601,601,0
20231226,114700,101193391,601,601,601,601,0
20231226,114600,101193391,601,601,601,601,19
20231226,114500,101181972,601,601,601,601,0
20231226,114400,101181972,601,601,601,601,0
20231226,114300,101181972,601,601,601,601,1
20231226,114200,101181371,601,601,601,601,159
20231226,114100,101085812,601,601,601,601,0
20231226,114000,101085812,601,601,601,601,0
20231226,113900,101085812,601,601,601,601,0
20231226,113800,101085812,601,601,601,601,0
20231226,113700,101085812,601,601,601,601,0
20231226,113600,101085812,601,601,601,601,63
20231226,113500,101047949,600,600,600,600,0
20231226,113400,101047949,600,600,600,600,0
20231226,113300,101047949,600,600,600,600,0
20231226,113200,101047949,600,600,600,600,0
20231226,113100,101047949,600,600,600,600,19
20231226,113000,101036549,600,600,600,600,0
20231226,112900,101036549,600,600,600,600,0
20231226,112800,101036549,600,600,600,600,0
20231226,112700,101036549,600,600,600,600,0
20231226,112600,101036549,600,600,600,600,19
20231226,112500,101025149,600,600,600,600,0
20231226,112400,101025149,600,600,600,600,1
20231226,112300,101024549,600,600,600,600,1219
20231226,112200,100293149,601,601,601,601,3
20231226,112100,100291346,601,601,601,601,60
20231226,112000,100255286,601,601,601,601,90
20231226,111900,100201196,600,600,600,600,79
20231226,111800,100153796,601,601,601,601,0
20231226,111700,100153796,601,601,601,601,100
20231226,111600,100093696,601,601,601,601,1657
20231226,111500,99097839,601,601,601,601,0
20231226,111400,99097839,601,601,601,601,0
20231226,111300,99097839,601,601,601,601,375
20231226,111200,98872464,602,602,602,602,0
20231226,111100,98872464,602,602,602,602,0
20231226,111000,98872464,602,602,602,602,0
20231226,110900,98872464,602,602,602,602,0
20231226,110800,98872464,602,602,602,602,50
20231226,110700,98842364,602,602,602,602,10
20231226,110600,98836344,602,602,602,602,0
20231226,110500,98836344,602,602,602,602,0
20231226,110400,98836344,602,602,602,602,0
20231226,110300,98836344,602,602,602,602,0
20231226,110200,98836344,602,601,602,601,7
20231226,110100,98832136,601,601,601,601,13
20231226,110000,98824323,600,600,600,600,0
20231226,105900,98824323,600,600,600,600,0
20231226,105800,98824323,600,600,600,600,0
20231226,105700,98824323,600,600,600,600,0
20231226,105600,98824323,600,600,600,600,19
20231226,105500,98812923,601,601,601,601,0
20231226,105400,98812923,601,601,601,601,10
20231226,105300,98806913,600,600,600,600,0
20231226,105200,98806913,600,600,600,600,19
20231226,105100,98795513,602,602,602,602,0
20231226,105000,98795513,602,602,602,602,0
20231226,104900,98795513,602,602,602,602,0
20231226,104800,98795513,602,602,602,602,0
20231226,104700,98795513,602,602,602,602,0
20231226,104600,98795513,602,602,602,602,0
20231226,104500,98795513,602,602,602,602,0
20231226,104400,98795513,602,602,602,602,4
20231226,104300,98793105,602,600,602,600,1500
20231226,104200,97892129,600,600,600,600,0
20231226,104100,97892129,600,600,600,600,19
20231226,104000,97880729,600,600,600,600,0
20231226,103900,97880729,600,600,600,600,0
20231226,103800,97880729,600,600,600,600,0
20231226,103700,97880729,600,600,600,600,0
20231226,103600,97880729,600,600,600,600,3000
20231226,103500,96080729,600,600,600,600,0
20231226,103400,96080729,600,600,600,600,0
20231226,103300,96080729,600,600,600,600,10
20231226,103200,96074729,602,602,602,602,3
20231226,103100,96072923,600,601,601,600,4340
20231226,103000,93464715,601,601,601,601,0
20231226,102900,93464715,601,601,601,601,0
20231226,102800,93464715,601,601,601,601,3600
20231226,102700,91301115,602,602,602,602,10
20231226,102600,91295095,601,601,601,601,19
20231226,102500,91283676,601,601,601,601,0
20231226,102400,91283676,601,601,601,601,0
20231226,102300,91283676,601,601,601,601,0
20231226,102200,91283676,601,601,601,601,0
20231226,102100,91283676,601,601,601,601,0
20231226,102000,91283676,601,602,602,601,2000
20231226,101900,90081592,603,603,603,603,0
20231226,101800,90081592,603,603,603,603,0
20231226,101700,90081592,603,603,603,603,0
20231226,101600,90081592,603,603,603,603,10
20231226,101500,90075562,602,602,602,602,1000
20231226,101400,89473562,602,602,602,602,424
20231226,101300,89218314,603,603,603,603,10
20231226,101200,89212284,602,602,602,602,1
20231226,101100,89211682,602,602,602,602,0
20231226,101000,89211682,602,602,602,602,0
20231226,100900,89211682,602,602,602,602,192
20231226,100800,89096098,602,602,602,602,0
20231226,100700,89096098,602,602,602,602,0
20231226,100600,89096098,602,602,602,602,0
20231226,100500,89096098,602,602,602,602,0
20231226,100400,89096098,602,602,602,602,0
20231226,100300,89096098,602,602,602,602,0
20231226,100200,89096098,602,602,602,602,0
20231226,100100,89096098,602,602,602,602,5000
20231226,100000,86086098,603,603,603,603,0
20231226,095900,86086098,603,603,603,603,0
20231226,095800,86086098,603,603,603,603,0
20231226,095700,86086098,603,603,603,603,0
20231226,095600,86086098,603,603,603,603,0
20231226,095500,86086098,603,603,603,603,958
20231226,095400,85508424,603,603,603,603,0
20231226,095300,85508424,603,603,603,603,0
20231226,095200,85508424,603,603,603,603,36
20231226,095100,85486716,603,603,603,603,0
20231226,095000,85486716,603,603,603,603,0
20231226,094900,85486716,603,603,603,603,2010
20231226,094800,84274686,604,604,604,604,1000
20231226,094700,83670686,604,604,604,604,0
20231226,094600,83670686,604,604,604,604,0
20231226,094500,83670686,604,604,604,604,0
20231226,094400,83670686,604,604,604,604,10
20231226,094300,83664646,604,602,604,602,3
20231226,094200,83662836,602,602,602,602,655
20231226,094100,83268526,602,602,602,602,9
20231226,094000,83263108,604,604,604,604,5
20231226,093900,83260088,604,604,604,604,0
20231226,093800,83260088,604,604,604,604,2
20231226,093700,83258880,604,604,604,604,0
20231226,093600,83258880,604,604,604,604,25
20231226,093500,83243780,604,604,604,604,10
20231226,093400,83237740,604,604,604,604,4
20231226,093300,83235324,604,604,604,604,655
20231226,093200,82839704,604,604,604,604,1
20231226,093100,82839100,604,604,604,604,0
20231226,093000,82839100,604,604,604,604,0
20231226,092900,82839100,604,604,604,604,0
20231226,092800,82839100,604,604,604,604,3
20231226,092700,82837288,602,602,602,602,1002
20231226,092600,82234084,604,604,604,604,2
20231226,092500,82232876,602,602,602,602,0
20231226,092400,82232876,602,602,602,602,8
20231226,092300,82228060,604,604,604,604,900
20231226,092200,81684460,604,602,604,602,3
20231226,092100,81682650,604,604,604,604,20
20231226,092000,81670570,604,604,604,604,5164
20231226,091900,78551514,604,603,604,603,827
20231226,091800,78052116,604,604,604,604,0
20231226,091700,78052116,604,603,604,603,1960
20231226,091600,76868392,603,603,603,603,330
20231226,091500,76669402,603,603,603,603,1000
20231226,091400,76066402,603,603,603,603,0
20231226,091300,76066402,603,600,603,600,2104
20231226,091200,74800742,600,600,600,600,44
20231226,091100,74774342,600,594,600,591,10272
20231226,091000,68638678,593,595,595,593,2099
20231226,090900,67393741,595,589,597,589,4514
20231226,090800,64724347,587,587,590,587,19840
20231226,090700,53071785,570,570,570,570,0
20231226,090600,53071785,570,601,601,570,79082
20231226,090500,6326834,601,602,602,601,3116
20231226,090400,4453276,601,601,601,601,0
20231226,090300,4453276,601,603,603,601,5246
20231226,090200,1296291,604,604,604,603,33
20231226,090100,1276364,604,604,604,604,1800
20231226,090000,189164,604,605,605,604,313