stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,184300,302038983,467,467,467,467,18756
20231226,184200,302038983,467,467,467,467,0
20231226,184100,302038983,467,467,467,467,0
20231226,184000,302038983,467,467,467,467,0
20231226,183900,302038983,467,467,467,467,0
20231226,183800,302038983,467,467,467,467,0
20231226,183700,302038983,467,467,467,467,0
20231226,183600,302038983,467,467,467,467,0
20231226,183500,302038983,467,467,467,467,0
20231226,183400,302038983,467,467,467,467,0
20231226,183300,302038983,467,467,467,467,0
20231226,183200,302038983,467,467,467,467,0
20231226,183100,302038983,467,467,467,467,0
20231226,183000,302038983,467,467,467,467,0
20231226,182900,302038983,467,467,467,467,0
20231226,182800,302038983,467,467,467,467,0
20231226,182700,302038983,467,467,467,467,0
20231226,182600,302038983,467,467,467,467,0
20231226,182500,302038983,467,467,467,467,0
20231226,182400,302038983,467,467,467,467,0
20231226,182300,302038983,467,467,467,467,0
20231226,182200,302038983,467,467,467,467,0
20231226,182100,302038983,467,467,467,467,0
20231226,182000,302038983,467,467,467,467,0
20231226,181900,302038983,467,467,467,467,0
20231226,181800,302038983,467,467,467,467,0
20231226,181700,302038983,467,467,467,467,0
20231226,181600,302038983,467,467,467,467,0
20231226,181500,302038983,467,467,467,467,0
20231226,181400,302038983,467,467,467,467,0
20231226,181300,302038983,467,467,467,467,18756
20231226,181200,302038983,467,467,467,467,0
20231226,181100,302038983,467,467,467,467,0
20231226,181000,302038983,467,467,467,467,0
20231226,180900,302038983,467,467,467,467,0
20231226,180800,302038983,467,467,467,467,0
20231226,180700,302038983,467,467,467,467,0
20231226,180600,302038983,467,467,467,467,0
20231226,180500,302038983,467,467,467,467,0
20231226,180400,302038983,467,467,467,467,0
20231226,180300,302038983,467,467,467,467,0
20231226,180200,302038983,467,467,467,467,0
20231226,180100,302038983,467,467,467,467,0
20231226,180000,302038983,467,467,467,467,0
20231226,175900,302038983,467,467,467,467,0
20231226,175800,302038983,467,467,467,467,0
20231226,175700,302038983,467,467,467,467,0
20231226,175600,302038983,467,467,467,467,0
20231226,175500,302038983,467,467,467,467,0
20231226,175400,302038983,467,467,467,467,0
20231226,175300,302038983,467,467,467,467,0
20231226,175200,302038983,467,467,467,467,0
20231226,175100,302038983,467,467,467,467,0
20231226,175000,302038983,467,467,467,467,0
20231226,174900,302038983,467,467,467,467,0
20231226,174800,302038983,467,467,467,467,0
20231226,174700,302038983,467,467,467,467,0
20231226,174600,302038983,467,467,467,467,0
20231226,174500,302038983,467,467,467,467,0
20231226,174400,302038983,467,467,467,467,0
20231226,174300,302038983,467,467,467,467,18756
20231226,174200,302038983,467,467,467,467,0
20231226,174100,302038983,467,467,467,467,0
20231226,174000,302038983,467,467,467,467,0
20231226,173900,302038983,467,467,467,467,0
20231226,173800,302038983,467,467,467,467,0
20231226,173700,302038983,467,467,467,467,0
20231226,173600,302038983,467,467,467,467,0
20231226,173500,302038983,467,467,467,467,0
20231226,173400,302038983,467,467,467,467,0
20231226,173300,302038983,467,467,467,467,0
20231226,173200,302038983,467,467,467,467,0
20231226,173100,302038983,467,467,467,467,0
20231226,173000,302038983,467,467,467,467,0
20231226,172900,302038983,467,467,467,467,0
20231226,172800,302038983,467,467,467,467,0
20231226,172700,302038983,467,467,467,467,0
20231226,172600,302038983,467,467,467,467,0
20231226,172500,302038983,467,467,467,467,0
20231226,172400,302038983,467,467,467,467,0
20231226,172300,302038983,467,467,467,467,0
20231226,172200,302038983,467,467,467,467,0
20231226,172100,302038983,467,467,467,467,0
20231226,172000,302038983,467,467,467,467,0
20231226,171900,302038983,467,467,467,467,0
20231226,171800,302038983,467,467,467,467,0
20231226,171700,302038983,467,467,467,467,0
20231226,171600,302038983,467,467,467,467,0
20231226,171500,302038983,467,467,467,467,0
20231226,171400,302038983,467,467,467,467,0
20231226,171300,302038983,467,467,467,467,18756
20231226,171200,302038983,467,467,467,467,0
20231226,171100,302038983,467,467,467,467,0
20231226,171000,302038983,467,467,467,467,0
20231226,170900,302038983,467,467,467,467,0
20231226,170800,302038983,467,467,467,467,0
20231226,170700,302038983,467,467,467,467,0
20231226,170600,302038983,467,467,467,467,0
20231226,170500,302038983,467,467,467,467,0
20231226,170400,302038983,467,467,467,467,0
20231226,170300,302038983,467,467,467,467,0
20231226,170200,302038983,467,467,467,467,0
20231226,170100,302038983,467,467,467,467,0
20231226,170000,302038983,467,467,467,467,0
20231226,165900,302038983,467,467,467,467,0
20231226,165800,302038983,467,467,467,467,0
20231226,165700,302038983,467,467,467,467,0
20231226,165600,302038983,467,467,467,467,0
20231226,165500,302038983,467,467,467,467,0
20231226,165400,302038983,467,467,467,467,0
20231226,165300,302038983,467,467,467,467,0
20231226,165200,302038983,467,467,467,467,0
20231226,165100,302038983,467,467,467,467,0
20231226,165000,302038983,467,467,467,467,0
20231226,164900,302038983,467,467,467,467,0
20231226,164800,302038983,467,467,467,467,0
20231226,164700,302038983,467,467,467,467,0
20231226,164600,302038983,467,467,467,467,0
20231226,164500,302038983,467,467,467,467,0
20231226,164400,302038983,467,467,467,467,0
20231226,164300,302038983,467,467,467,467,18756
20231226,164200,302038983,467,467,467,467,0
20231226,164100,302038983,467,467,467,467,0
20231226,164000,302038983,467,467,467,467,0
20231226,163900,302038983,467,467,467,467,0
20231226,163800,302038983,467,467,467,467,0
20231226,163700,302038983,467,467,467,467,0
20231226,163600,302038983,467,467,467,467,0
20231226,163500,302038983,467,467,467,467,0
20231226,163400,302038983,467,467,467,467,0
20231226,163300,302038983,467,467,467,467,0
20231226,163200,302038983,467,467,467,467,0
20231226,163100,302038983,467,467,467,467,0
20231226,163000,302038983,467,467,467,467,0
20231226,162900,302038983,467,467,467,467,0
20231226,162800,302038983,467,467,467,467,0
20231226,162700,302038983,467,467,467,467,0
20231226,162600,302038983,467,467,467,467,0
20231226,162500,302038983,467,467,467,467,0
20231226,162400,302038983,467,467,467,467,0
20231226,162300,302038983,467,467,467,467,0
20231226,162200,302038983,467,467,467,467,0
20231226,162100,302038983,467,467,467,467,0
20231226,162000,302038983,467,467,467,467,0
20231226,161900,302038983,467,467,467,467,0
20231226,161800,302038983,467,467,467,467,0
20231226,161700,302038983,467,467,467,467,0
20231226,161600,302038983,467,467,467,467,0
20231226,161500,302038983,467,467,467,467,0
20231226,161400,302038983,467,467,467,467,0
20231226,161300,302038983,467,467,467,467,18756
20231226,161200,302038983,467,467,467,467,0
20231226,161100,302038983,467,467,467,467,0
20231226,161000,302038983,467,467,467,467,0
20231226,160900,302038983,467,467,467,467,0
20231226,160800,302038983,467,467,467,467,0
20231226,160700,302038983,467,467,467,467,0
20231226,160600,302038983,467,467,467,467,0
20231226,160500,302038983,467,467,467,467,0
20231226,160400,302038983,467,467,467,467,0
20231226,160300,302038983,467,467,467,467,0
20231226,160200,302038983,467,467,467,467,0
20231226,160100,302038983,467,467,467,467,0
20231226,160000,302038983,467,467,467,467,0
20231226,155900,302038983,467,467,467,467,0
20231226,155800,302038983,467,467,467,467,0
20231226,155700,302038983,467,467,467,467,0
20231226,155600,302038983,467,467,467,467,0
20231226,155500,302038983,467,467,467,467,0
20231226,155400,302038983,467,467,467,467,0
20231226,155300,302038983,467,467,467,467,0
20231226,155200,302038983,467,467,467,467,0
20231226,155100,302038983,467,467,467,467,0
20231226,155000,302038983,467,467,467,467,0
20231226,154900,302038983,467,467,467,467,0
20231226,154800,302038983,467,467,467,467,0
20231226,154700,302038983,467,467,467,467,0
20231226,154600,302038983,467,467,467,467,0
20231226,154500,302038983,467,467,467,467,0
20231226,154400,302038983,467,467,467,467,0
20231226,154300,302038983,467,467,467,467,18756
20231226,154200,302038983,467,467,467,467,0
20231226,154100,302038983,467,467,467,467,0
20231226,154000,302038983,467,467,467,467,0
20231226,153900,302038983,467,467,467,467,0
20231226,153800,302038983,467,467,467,467,0
20231226,153700,302038983,467,467,467,467,0
20231226,153600,302038983,467,467,467,467,0
20231226,153500,302038983,467,467,467,467,0
20231226,153400,302038983,467,467,467,467,0
20231226,153300,302038983,467,467,467,467,0
20231226,153200,302038983,467,467,467,467,0
20231226,153100,302038983,467,467,467,467,0
20231226,153000,302038983,467,467,467,467,18756
20231226,152900,293279931,467,467,467,467,0
20231226,152800,293279931,467,467,467,467,0
20231226,152700,293279931,467,467,467,467,0
20231226,152600,293279931,467,467,467,467,0
20231226,152500,293279931,467,467,467,467,0
20231226,152400,293279931,467,467,467,467,0
20231226,152300,293279931,467,467,467,467,0
20231226,152200,293279931,467,467,467,467,0
20231226,152100,293279931,467,467,467,467,0
20231226,152000,293279931,467,467,467,467,0
20231226,151900,293279931,467,467,467,467,1
20231226,151800,293279464,468,468,468,468,3
20231226,151700,293278060,468,468,468,468,25611
20231226,151600,281292112,469,469,469,469,0
20231226,151500,281292112,469,469,469,469,68
20231226,151400,281260220,468,468,469,468,287
20231226,151300,281125798,469,469,469,468,139
20231226,151200,281060707,469,469,469,469,8
20231226,151100,281056955,469,469,469,469,10
20231226,151000,281052265,469,469,469,469,103
20231226,150900,281003958,469,469,469,469,0
20231226,150800,281003958,469,469,469,469,0
20231226,150700,281003958,469,469,469,469,0
20231226,150600,281003958,469,469,469,469,64
20231226,150500,280973942,469,469,469,469,0
20231226,150400,280973942,469,469,469,469,591
20231226,150300,280696763,469,469,469,469,862
20231226,150200,280292485,468,468,468,468,1363
20231226,150100,279654601,468,468,468,468,0
20231226,150000,279654601,468,468,468,468,0
20231226,145900,279654601,468,468,468,468,9047
20231226,145800,275420605,468,468,468,468,0
20231226,145700,275420605,468,468,468,468,0
20231226,145600,275420605,468,468,468,468,0
20231226,145500,275420605,468,468,468,468,418
20231226,145400,275224981,469,469,469,469,14
20231226,145300,275218415,469,469,469,469,45
20231226,145200,275197310,469,469,469,469,0
20231226,145100,275197310,469,469,469,469,0
20231226,145000,275197310,469,469,469,469,0
20231226,144900,275197310,469,469,469,469,0
20231226,144800,275197310,469,469,469,469,0
20231226,144700,275197310,469,469,469,469,6
20231226,144600,275194496,469,469,469,469,0
20231226,144500,275194496,469,469,469,469,3
20231226,144400,275193089,469,469,469,469,0
20231226,144300,275193089,469,469,469,469,6
20231226,144200,275190275,469,469,469,469,0
20231226,144100,275190275,469,469,469,469,0
20231226,144000,275190275,469,469,469,469,0
20231226,143900,275190275,469,469,469,469,0
20231226,143800,275190275,469,469,469,469,0
20231226,143700,275190275,469,469,469,469,20
20231226,143600,275180895,468,468,468,468,0
20231226,143500,275180895,468,468,468,468,77
20231226,143400,275144859,469,469,469,469,177
20231226,143300,275061846,469,469,469,469,28
20231226,143200,275048714,470,470,470,470,0
20231226,143100,275048714,470,470,470,470,20
20231226,143000,275039314,469,469,469,469,10
20231226,142900,275034624,471,471,471,471,0
20231226,142800,275034624,471,471,471,471,0
20231226,142700,275034624,471,471,471,471,0
20231226,142600,275034624,471,471,471,471,0
20231226,142500,275034624,471,471,471,471,0
20231226,142400,275034624,471,471,471,471,0
20231226,142300,275034624,471,470,471,470,200
20231226,142200,274940477,468,468,468,468,0
20231226,142100,274940477,468,468,468,468,0
20231226,142000,274940477,468,468,468,468,0
20231226,141900,274940477,468,468,468,468,0
20231226,141800,274940477,468,468,468,468,0
20231226,141700,274940477,468,468,468,468,0
20231226,141600,274940477,468,468,468,468,1000
20231226,141500,274472477,470,470,470,470,0
20231226,141400,274472477,470,470,470,470,0
20231226,141300,274472477,470,470,470,470,0
20231226,141200,274472477,470,470,470,470,0
20231226,141100,274472477,470,470,470,470,0
20231226,141000,274472477,470,470,470,470,0
20231226,140900,274472477,470,470,470,470,0
20231226,140800,274472477,470,470,470,470,0
20231226,140700,274472477,470,470,470,470,0
20231226,140600,274472477,470,470,470,470,0
20231226,140500,274472477,470,470,470,470,0
20231226,140400,274472477,470,470,470,470,18
20231226,140300,274464017,470,470,470,470,0
20231226,140200,274464017,470,470,470,470,90
20231226,140100,274421717,470,469,470,469,30
20231226,140000,274407632,468,468,468,468,0
20231226,135900,274407632,468,468,468,468,0
20231226,135800,274407632,468,468,468,468,3000
20231226,135700,273003632,468,468,468,468,0
20231226,135600,273003632,468,468,468,468,0
20231226,135500,273003632,468,468,468,468,2000
20231226,135400,272067632,468,468,468,468,2
20231226,135300,272066696,467,467,467,467,0
20231226,135200,272066696,467,467,467,467,0
20231226,135100,272066696,467,467,467,467,0
20231226,135000,272066696,467,467,467,467,0
20231226,134900,272066696,467,467,467,467,0
20231226,134800,272066696,467,467,467,467,0
20231226,134700,272066696,467,467,467,467,0
20231226,134600,272066696,467,467,467,467,0
20231226,134500,272066696,467,467,467,467,0
20231226,134400,272066696,467,467,467,467,0
20231226,134300,272066696,467,467,467,467,0
20231226,134200,272066696,467,467,467,467,0
20231226,134100,272066696,467,467,467,467,0
20231226,134000,272066696,467,467,467,467,0
20231226,133900,272066696,467,467,467,467,0
20231226,133800,272066696,467,467,467,467,0
20231226,133700,272066696,467,467,467,467,0
20231226,133600,272066696,467,467,467,467,0
20231226,133500,272066696,467,469,469,467,45
20231226,133400,272045622,470,470,470,470,0
20231226,133300,272045622,470,470,470,470,29
20231226,133200,272031992,470,470,470,470,0
20231226,133100,272031992,470,470,470,470,0
20231226,133000,272031992,470,470,470,470,0
20231226,132900,272031992,470,470,470,470,21
20231226,132800,272022122,470,470,470,470,50
20231226,132700,271998622,470,470,470,470,0
20231226,132600,271998622,470,470,470,470,13
20231226,132500,271992512,470,470,470,470,0
20231226,132400,271992512,470,470,470,470,0
20231226,132300,271992512,470,470,470,470,0
20231226,132200,271992512,470,470,470,470,18
20231226,132100,271984052,467,467,467,467,0
20231226,132000,271984052,467,467,467,467,0
20231226,131900,271984052,467,467,467,467,0
20231226,131800,271984052,467,467,467,467,581
20231226,131700,271712725,467,467,467,467,0
20231226,131600,271712725,467,467,467,467,0
20231226,131500,271712725,467,467,467,467,0
20231226,131400,271712725,467,467,467,467,0
20231226,131300,271712725,467,467,467,467,0
20231226,131200,271712725,467,467,467,467,1
20231226,131100,271712258,467,467,467,467,147
20231226,131000,271643609,467,465,467,465,6936
20231226,130900,268416455,465,465,465,465,5145
20231226,130800,266024030,465,465,465,465,100
20231226,130700,265977530,465,465,465,465,0
20231226,130600,265977530,465,465,465,465,1
20231226,130500,265977065,465,465,465,465,647
20231226,130400,265676210,465,465,465,465,1185
20231226,130300,265125185,465,465,465,465,6549
20231226,130200,262079900,463,463,463,463,0
20231226,130100,262079900,463,463,463,463,2001
20231226,130000,261153437,462,462,462,462,1123
20231226,125900,260634611,458,458,458,458,0
20231226,125800,260634611,458,458,458,458,0
20231226,125700,260634611,458,458,458,458,0
20231226,125600,260634611,458,458,458,458,1
20231226,125500,260634153,462,462,462,462,0
20231226,125400,260634153,462,462,462,462,400
20231226,125300,260449353,462,462,462,462,0
20231226,125200,260449353,462,460,462,460,300
20231226,125100,260311055,457,457,457,457,0
20231226,125000,260311055,457,457,457,457,0
20231226,124900,260311055,457,459,459,457,193
20231226,124800,260222700,457,457,457,457,0
20231226,124700,260222700,457,457,457,457,0
20231226,124600,260222700,457,457,457,457,1
20231226,124500,260222243,456,457,457,456,300
20231226,124400,260085343,456,456,456,456,0
20231226,124300,260085343,456,458,458,456,407
20231226,124200,259899185,458,461,461,458,71
20231226,124100,259866544,455,455,455,455,0
20231226,124000,259866544,455,455,455,455,0
20231226,123900,259866544,455,455,455,455,0
20231226,123800,259866544,455,458,459,453,60448
20231226,123700,232391443,459,460,460,459,1625
20231226,123600,231645334,460,460,460,460,4819
20231226,123500,229428594,460,464,464,460,33108
20231226,123400,214187033,467,467,467,467,11
20231226,123300,214181896,467,467,467,467,0
20231226,123200,214181896,467,467,467,467,0
20231226,123100,214181896,467,467,467,467,0
20231226,123000,214181896,467,467,467,467,0
20231226,122900,214181896,467,467,467,467,0
20231226,122800,214181896,467,467,467,467,119
20231226,122700,214126323,467,467,467,467,0
20231226,122600,214126323,467,466,467,466,21458
20231226,122500,204108399,466,466,466,466,0
20231226,122400,204108399,466,466,466,466,11
20231226,122300,204103273,466,466,466,466,0
20231226,122200,204103273,466,466,466,466,0
20231226,122100,204103273,466,466,466,466,0
20231226,122000,204103273,466,466,466,466,50
20231226,121900,204079973,466,466,466,466,0
20231226,121800,204079973,466,466,466,466,3
20231226,121700,204078575,466,466,466,466,5
20231226,121600,204076245,466,466,466,465,140
20231226,121500,204011009,463,463,463,463,2
20231226,121400,204010083,466,466,466,466,0
20231226,121300,204010083,466,465,466,465,3
20231226,121200,204008686,466,466,466,466,0
20231226,121100,204008686,466,466,466,466,54
20231226,121000,203983522,466,466,466,466,20
20231226,120900,203974202,466,466,466,466,0
20231226,120800,203974202,466,466,466,466,0
20231226,120700,203974202,466,466,466,466,100
20231226,120600,203927602,466,466,466,466,100
20231226,120500,203881002,466,466,466,466,2678
20231226,120400,202633054,465,465,465,465,0
20231226,120300,202633054,465,465,465,465,0
20231226,120200,202633054,465,465,465,465,328
20231226,120100,202480534,462,462,462,462,0
20231226,120000,202480534,462,462,462,462,0
20231226,115900,202480534,462,462,462,462,0
20231226,115800,202480534,462,462,462,462,808
20231226,115700,202107238,462,462,462,462,0
20231226,115600,202107238,462,462,462,462,0
20231226,115500,202107238,462,462,462,462,0
20231226,115400,202107238,462,462,462,462,1
20231226,115300,202106776,462,466,466,462,108424
20231226,115200,151936134,466,466,466,466,0
20231226,115100,151936134,466,466,466,466,0
20231226,115000,151936134,466,466,466,466,0
20231226,114900,151936134,466,466,466,466,0
20231226,114800,151936134,466,466,466,466,86
20231226,114700,151896058,467,467,467,467,0
20231226,114600,151896058,467,467,467,467,0
20231226,114500,151896058,467,467,467,467,0
20231226,114400,151896058,467,467,467,467,703
20231226,114300,151567757,467,467,467,467,0
20231226,114200,151567757,467,467,467,467,0
20231226,114100,151567757,467,467,467,467,0
20231226,114000,151567757,467,467,467,467,0
20231226,113900,151567757,467,467,467,467,3
20231226,113800,151566356,467,467,467,467,2
20231226,113700,151565422,467,470,471,467,6
20231226,113600,151562609,467,467,467,467,1
20231226,113500,151562142,471,469,471,469,100
20231226,113400,151515150,469,469,469,469,400
20231226,113300,151327550,469,469,469,469,0
20231226,113200,151327550,469,469,469,469,0
20231226,113100,151327550,469,469,469,469,0
20231226,113000,151327550,469,469,469,469,0
20231226,112900,151327550,469,469,469,469,0
20231226,112800,151327550,469,469,469,469,88
20231226,112700,151286278,469,469,469,469,0
20231226,112600,151286278,469,469,469,469,200
20231226,112500,151192478,469,467,469,467,5150
20231226,112400,148781860,467,466,467,466,51
20231226,112300,148758044,466,467,467,466,112
20231226,112200,148705752,466,466,466,466,455
20231226,112100,148493722,466,466,466,466,20
20231226,112000,148484402,466,466,466,466,0
20231226,111900,148484402,466,466,466,466,10
20231226,111800,148479742,465,465,465,465,983
20231226,111700,148022647,465,465,465,465,0
20231226,111600,148022647,465,465,465,465,1
20231226,111500,148022182,465,465,465,465,0
20231226,111400,148022182,465,464,465,463,8015
20231226,111300,144311123,465,465,465,465,7
20231226,111200,144307868,464,464,464,464,0
20231226,111100,144307868,464,464,464,464,0
20231226,111000,144307868,464,464,464,464,191
20231226,110900,144219244,464,464,464,464,15
20231226,110800,144212284,463,463,463,463,0
20231226,110700,144212284,463,463,463,463,3
20231226,110600,144210895,464,464,464,464,0
20231226,110500,144210895,464,464,464,464,0
20231226,110400,144210895,464,464,464,464,5
20231226,110300,144208575,462,462,462,462,0
20231226,110200,144208575,462,463,463,462,36
20231226,110100,144191930,463,463,463,463,371
20231226,110000,144020157,460,460,460,460,0
20231226,105900,144020157,460,464,464,460,10144
20231226,105800,139353536,461,461,461,461,0
20231226,105700,139353536,461,461,461,461,0
20231226,105600,139353536,461,461,461,461,0
20231226,105500,139353536,461,461,461,460,355
20231226,105400,139190067,461,461,461,461,87
20231226,105300,139149960,459,459,459,459,50
20231226,105200,139127010,459,459,459,459,2
20231226,105100,139126092,459,459,459,459,0
20231226,105000,139126092,459,460,463,459,172
20231226,104900,139046958,462,462,462,462,100
20231226,104800,139000758,456,462,462,453,56161
20231226,104700,113303655,461,462,462,461,2271
20231226,104600,112256502,462,462,462,462,228
20231226,104500,112151166,462,462,462,462,10701
20231226,104400,107207304,462,466,466,462,41759
20231226,104300,87890941,466,466,466,466,1
20231226,104200,87890475,466,466,466,466,0
20231226,104100,87890475,466,466,466,466,19
20231226,104000,87881621,468,468,468,468,0
20231226,103900,87881621,468,468,468,468,0
20231226,103800,87881621,468,468,468,468,0
20231226,103700,87881621,468,468,468,468,0
20231226,103600,87881621,468,468,468,468,0
20231226,103500,87881621,468,468,468,468,0
20231226,103400,87881621,468,467,468,467,10
20231226,103300,87876943,465,465,465,465,0
20231226,103200,87876943,465,465,465,465,0
20231226,103100,87876943,465,465,465,465,168
20231226,103000,87798823,464,464,464,464,0
20231226,102900,87798823,464,464,464,464,0
20231226,102800,87798823,464,464,464,464,0
20231226,102700,87798823,464,464,464,464,0
20231226,102600,87798823,464,465,465,464,1582
20231226,102500,87064629,465,465,465,465,105
20231226,102400,87015804,464,467,467,464,860
20231226,102300,86615078,467,467,467,467,0
20231226,102200,86615078,467,467,467,465,10009
20231226,102100,81958312,466,467,467,466,3578
20231226,102000,80289927,467,467,467,467,2832
20231226,101900,78967383,468,470,470,468,6422
20231226,101800,75961333,470,470,470,470,0
20231226,101700,75961333,470,470,470,470,0
20231226,101600,75961333,470,470,470,470,247
20231226,101500,75845243,471,471,471,471,3
20231226,101400,75843830,470,470,470,470,0
20231226,101300,75843830,470,470,470,470,0
20231226,101200,75843830,470,470,470,470,0
20231226,101100,75843830,470,470,470,470,6
20231226,101000,75841010,470,470,470,470,1100
20231226,100900,75324010,467,467,467,467,0
20231226,100800,75324010,467,467,467,467,6558
20231226,100700,72261424,466,468,468,466,3688
20231226,100600,70539368,468,469,469,468,10000
20231226,100500,65849868,469,469,469,469,2
20231226,100400,65848930,469,470,470,469,49
20231226,100300,65825916,470,470,470,470,0
20231226,100200,65825916,470,470,470,470,0
20231226,100100,65825916,470,468,470,467,18346
20231226,100000,57203361,470,468,470,468,2700
20231226,095900,55936361,467,468,468,467,20000
20231226,095800,46596196,473,470,473,470,1000
20231226,095700,46123715,470,468,470,468,10152
20231226,095600,41352835,468,467,468,467,10136
20231226,095500,36614925,467,471,471,467,9593
20231226,095400,32126346,477,477,477,477,0
20231226,095300,32126346,477,471,477,471,1586
20231226,095200,31371687,469,471,471,469,11586
20231226,095100,25936208,476,471,476,471,34
20231226,095000,25920129,477,471,477,471,10642
20231226,094900,20901019,471,469,472,468,13036
20231226,094800,14768522,470,471,473,470,6447
20231226,094700,11737947,477,474,477,474,5000
20231226,094600,9359960,471,471,471,471,0
20231226,094500,9359960,471,473,473,471,1077
20231226,094400,8852678,474,474,474,474,2
20231226,094300,8851730,474,474,474,474,0
20231226,094200,8851730,474,474,474,474,86
20231226,094100,8810966,474,474,474,474,0
20231226,094000,8810966,474,474,474,474,3
20231226,093900,8809544,474,474,474,474,4
20231226,093800,8807648,474,474,474,474,1
20231226,093700,8807174,474,474,474,474,0
20231226,093600,8807174,474,474,474,474,3
20231226,093500,8805752,474,474,474,474,23
20231226,093400,8794850,471,471,471,471,4212
20231226,093300,6810998,471,476,476,471,35
20231226,093200,6794450,476,476,476,476,21
20231226,093100,6784454,476,476,476,476,2
20231226,093000,6783502,476,476,476,476,0
20231226,092900,6783502,476,476,476,476,0
20231226,092800,6783502,476,476,476,476,0
20231226,092700,6783502,476,476,476,476,4
20231226,092600,6781598,475,475,475,475,0
20231226,092500,6781598,475,476,476,475,15
20231226,092400,6774463,472,472,472,472,0
20231226,092300,6774463,472,472,472,472,10
20231226,092200,6769743,470,470,470,470,0
20231226,092100,6769743,470,476,476,470,4156
20231226,092000,4804062,476,476,476,476,0
20231226,091900,4804062,476,476,476,476,0
20231226,091800,4804062,476,476,476,476,20
20231226,091700,4794542,476,476,476,476,22
20231226,091600,4784070,476,476,476,476,22
20231226,091500,4773598,476,475,476,475,201
20231226,091400,4678122,475,475,475,475,0
20231226,091300,4678122,475,475,475,475,0
20231226,091200,4678122,475,475,475,475,1
20231226,091100,4677647,476,476,476,476,11
20231226,091000,4672411,476,476,476,476,0
20231226,090900,4672411,476,476,476,476,0
20231226,090800,4672411,476,476,476,476,30
20231226,090700,4658131,476,476,476,476,3
20231226,090600,4656703,476,476,476,476,0
20231226,090500,4656703,476,476,476,476,0
20231226,090400,4656703,476,476,476,476,82
20231226,090300,4617671,476,476,476,476,271
20231226,090200,4488675,477,477,477,477,3684
20231226,090100,2731407,476,476,476,476,119
20231226,090000,2674763,476,477,477,476,5619