stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,184600,193581092,1406,1406,1406,1406,6533
20231226,184500,193581092,1406,1406,1406,1406,0
20231226,184400,193581092,1406,1406,1406,1406,0
20231226,184300,193581092,1406,1406,1406,1406,0
20231226,184200,193581092,1406,1406,1406,1406,0
20231226,184100,193581092,1406,1406,1406,1406,0
20231226,184000,193581092,1406,1406,1406,1406,0
20231226,183900,193581092,1406,1406,1406,1406,0
20231226,183800,193581092,1406,1406,1406,1406,0
20231226,183700,193581092,1406,1406,1406,1406,0
20231226,183600,193581092,1406,1406,1406,1406,0
20231226,183500,193581092,1406,1406,1406,1406,0
20231226,183400,193581092,1406,1406,1406,1406,0
20231226,183300,193581092,1406,1406,1406,1406,0
20231226,183200,193581092,1406,1406,1406,1406,0
20231226,183100,193581092,1406,1406,1406,1406,0
20231226,183000,193581092,1406,1406,1406,1406,0
20231226,182900,193581092,1406,1406,1406,1406,0
20231226,182800,193581092,1406,1406,1406,1406,0
20231226,182700,193581092,1406,1406,1406,1406,0
20231226,182600,193581092,1406,1406,1406,1406,0
20231226,182500,193581092,1406,1406,1406,1406,0
20231226,182400,193581092,1406,1406,1406,1406,0
20231226,182300,193581092,1406,1406,1406,1406,0
20231226,182200,193581092,1406,1406,1406,1406,0
20231226,182100,193581092,1406,1406,1406,1406,0
20231226,182000,193581092,1406,1406,1406,1406,0
20231226,181900,193581092,1406,1406,1406,1406,0
20231226,181800,193581092,1406,1406,1406,1406,0
20231226,181700,193581092,1406,1406,1406,1406,0
20231226,181600,193581092,1406,1406,1406,1406,6533
20231226,181500,193581092,1406,1406,1406,1406,0
20231226,181400,193581092,1406,1406,1406,1406,0
20231226,181300,193581092,1406,1406,1406,1406,0
20231226,181200,193581092,1406,1406,1406,1406,0
20231226,181100,193581092,1406,1406,1406,1406,0
20231226,181000,193581092,1406,1406,1406,1406,0
20231226,180900,193581092,1406,1406,1406,1406,0
20231226,180800,193581092,1406,1406,1406,1406,0
20231226,180700,193581092,1406,1406,1406,1406,0
20231226,180600,193581092,1406,1406,1406,1406,0
20231226,180500,193581092,1406,1406,1406,1406,0
20231226,180400,193581092,1406,1406,1406,1406,0
20231226,180300,193581092,1406,1406,1406,1406,0
20231226,180200,193581092,1406,1406,1406,1406,0
20231226,180100,193581092,1406,1406,1406,1406,0
20231226,180000,193581092,1406,1406,1406,1406,0
20231226,175900,193581092,1406,1406,1406,1406,0
20231226,175800,193581092,1406,1406,1406,1406,0
20231226,175700,193581092,1406,1406,1406,1406,0
20231226,175600,193581092,1406,1406,1406,1406,0
20231226,175500,193581092,1406,1406,1406,1406,0
20231226,175400,193581092,1406,1406,1406,1406,0
20231226,175300,193581092,1406,1406,1406,1406,0
20231226,175200,193581092,1406,1406,1406,1406,0
20231226,175100,193581092,1406,1406,1406,1406,0
20231226,175000,193581092,1406,1406,1406,1406,0
20231226,174900,193581092,1406,1406,1406,1406,0
20231226,174800,193581092,1406,1406,1406,1406,0
20231226,174700,193581092,1406,1406,1406,1406,0
20231226,174600,193581092,1406,1406,1406,1406,6533
20231226,174500,193581092,1406,1406,1406,1406,0
20231226,174400,193581092,1406,1406,1406,1406,0
20231226,174300,193581092,1406,1406,1406,1406,0
20231226,174200,193581092,1406,1406,1406,1406,0
20231226,174100,193581092,1406,1406,1406,1406,0
20231226,174000,193581092,1406,1406,1406,1406,0
20231226,173900,193581092,1406,1406,1406,1406,0
20231226,173800,193581092,1406,1406,1406,1406,0
20231226,173700,193581092,1406,1406,1406,1406,0
20231226,173600,193581092,1406,1406,1406,1406,0
20231226,173500,193581092,1406,1406,1406,1406,0
20231226,173400,193581092,1406,1406,1406,1406,0
20231226,173300,193581092,1406,1406,1406,1406,0
20231226,173200,193581092,1406,1406,1406,1406,0
20231226,173100,193581092,1406,1406,1406,1406,0
20231226,173000,193581092,1406,1406,1406,1406,0
20231226,172900,193581092,1406,1406,1406,1406,0
20231226,172800,193581092,1406,1406,1406,1406,0
20231226,172700,193581092,1406,1406,1406,1406,0
20231226,172600,193581092,1406,1406,1406,1406,0
20231226,172500,193581092,1406,1406,1406,1406,0
20231226,172400,193581092,1406,1406,1406,1406,0
20231226,172300,193581092,1406,1406,1406,1406,0
20231226,172200,193581092,1406,1406,1406,1406,0
20231226,172100,193581092,1406,1406,1406,1406,0
20231226,172000,193581092,1406,1406,1406,1406,0
20231226,171900,193581092,1406,1406,1406,1406,0
20231226,171800,193581092,1406,1406,1406,1406,0
20231226,171700,193581092,1406,1406,1406,1406,0
20231226,171600,193581092,1406,1406,1406,1406,6533
20231226,171500,193581092,1406,1406,1406,1406,0
20231226,171400,193581092,1406,1406,1406,1406,0
20231226,171300,193581092,1406,1406,1406,1406,0
20231226,171200,193581092,1406,1406,1406,1406,0
20231226,171100,193581092,1406,1406,1406,1406,0
20231226,171000,193581092,1406,1406,1406,1406,0
20231226,170900,193581092,1406,1406,1406,1406,0
20231226,170800,193581092,1406,1406,1406,1406,0
20231226,170700,193581092,1406,1406,1406,1406,0
20231226,170600,193581092,1406,1406,1406,1406,0
20231226,170500,193581092,1406,1406,1406,1406,0
20231226,170400,193581092,1406,1406,1406,1406,0
20231226,170300,193581092,1406,1406,1406,1406,0
20231226,170200,193581092,1406,1406,1406,1406,0
20231226,170100,193581092,1406,1406,1406,1406,0
20231226,170000,193581092,1406,1406,1406,1406,0
20231226,165900,193581092,1406,1406,1406,1406,0
20231226,165800,193581092,1406,1406,1406,1406,0
20231226,165700,193581092,1406,1406,1406,1406,0
20231226,165600,193581092,1406,1406,1406,1406,0
20231226,165500,193581092,1406,1406,1406,1406,0
20231226,165400,193581092,1406,1406,1406,1406,0
20231226,165300,193581092,1406,1406,1406,1406,0
20231226,165200,193581092,1406,1406,1406,1406,0
20231226,165100,193581092,1406,1406,1406,1406,0
20231226,165000,193581092,1406,1406,1406,1406,0
20231226,164900,193581092,1406,1406,1406,1406,0
20231226,164800,193581092,1406,1406,1406,1406,0
20231226,164700,193581092,1406,1406,1406,1406,0
20231226,164600,193581092,1406,1406,1406,1406,6533
20231226,164500,193581092,1406,1406,1406,1406,0
20231226,164400,193581092,1406,1406,1406,1406,0
20231226,164300,193581092,1406,1406,1406,1406,0
20231226,164200,193581092,1406,1406,1406,1406,0
20231226,164100,193581092,1406,1406,1406,1406,0
20231226,164000,193581092,1406,1406,1406,1406,0
20231226,163900,193581092,1406,1406,1406,1406,0
20231226,163800,193581092,1406,1406,1406,1406,0
20231226,163700,193581092,1406,1406,1406,1406,0
20231226,163600,193581092,1406,1406,1406,1406,0
20231226,163500,193581092,1406,1406,1406,1406,0
20231226,163400,193581092,1406,1406,1406,1406,0
20231226,163300,193581092,1406,1406,1406,1406,0
20231226,163200,193581092,1406,1406,1406,1406,0
20231226,163100,193581092,1406,1406,1406,1406,0
20231226,163000,193581092,1406,1406,1406,1406,0
20231226,162900,193581092,1406,1406,1406,1406,0
20231226,162800,193581092,1406,1406,1406,1406,0
20231226,162700,193581092,1406,1406,1406,1406,0
20231226,162600,193581092,1406,1406,1406,1406,0
20231226,162500,193581092,1406,1406,1406,1406,0
20231226,162400,193581092,1406,1406,1406,1406,0
20231226,162300,193581092,1406,1406,1406,1406,0
20231226,162200,193581092,1406,1406,1406,1406,0
20231226,162100,193581092,1406,1406,1406,1406,0
20231226,162000,193581092,1406,1406,1406,1406,0
20231226,161900,193581092,1406,1406,1406,1406,0
20231226,161800,193581092,1406,1406,1406,1406,0
20231226,161700,193581092,1406,1406,1406,1406,0
20231226,161600,193581092,1406,1406,1406,1406,6533
20231226,161500,193581092,1406,1406,1406,1406,0
20231226,161400,193581092,1406,1406,1406,1406,0
20231226,161300,193581092,1406,1406,1406,1406,0
20231226,161200,193581092,1406,1406,1406,1406,0
20231226,161100,193581092,1406,1406,1406,1406,0
20231226,161000,193581092,1406,1406,1406,1406,0
20231226,160900,193581092,1406,1406,1406,1406,0
20231226,160800,193581092,1406,1406,1406,1406,0
20231226,160700,193581092,1406,1406,1406,1406,0
20231226,160600,193581092,1406,1406,1406,1406,0
20231226,160500,193581092,1406,1406,1406,1406,0
20231226,160400,193581092,1406,1406,1406,1406,0
20231226,160300,193581092,1406,1406,1406,1406,0
20231226,160200,193581092,1406,1406,1406,1406,0
20231226,160100,193581092,1406,1406,1406,1406,0
20231226,160000,193581092,1406,1406,1406,1406,0
20231226,155900,193581092,1406,1406,1406,1406,0
20231226,155800,193581092,1406,1406,1406,1406,0
20231226,155700,193581092,1406,1406,1406,1406,0
20231226,155600,193581092,1406,1406,1406,1406,0
20231226,155500,193581092,1406,1406,1406,1406,0
20231226,155400,193581092,1406,1406,1406,1406,0
20231226,155300,193581092,1406,1406,1406,1406,0
20231226,155200,193581092,1406,1406,1406,1406,0
20231226,155100,193581092,1406,1406,1406,1406,0
20231226,155000,193581092,1406,1406,1406,1406,0
20231226,154900,193581092,1406,1406,1406,1406,0
20231226,154800,193581092,1406,1406,1406,1406,0
20231226,154700,193581092,1406,1406,1406,1406,0
20231226,154600,193581092,1406,1406,1406,1406,6533
20231226,154500,193581092,1406,1406,1406,1406,0
20231226,154400,193581092,1406,1406,1406,1406,0
20231226,154300,193581092,1406,1406,1406,1406,0
20231226,154200,193581092,1406,1406,1406,1406,0
20231226,154100,193581092,1406,1406,1406,1406,0
20231226,154000,193581092,1406,1406,1406,1406,0
20231226,153900,193581092,1406,1406,1406,1406,0
20231226,153800,193581092,1406,1406,1406,1406,0
20231226,153700,193581092,1406,1406,1406,1406,0
20231226,153600,193581092,1406,1406,1406,1406,0
20231226,153500,193581092,1406,1406,1406,1406,0
20231226,153400,193581092,1406,1406,1406,1406,0
20231226,153300,193581092,1406,1406,1406,1406,0
20231226,153200,193581092,1406,1406,1406,1406,0
20231226,153100,193581092,1406,1406,1406,1406,0
20231226,153000,193581092,1406,1406,1406,1406,6533
20231226,152900,184395694,1408,1408,1408,1408,0
20231226,152800,184395694,1408,1408,1408,1408,0
20231226,152700,184395694,1408,1408,1408,1408,0
20231226,152600,184395694,1408,1408,1408,1408,0
20231226,152500,184395694,1408,1408,1408,1408,0
20231226,152400,184395694,1408,1408,1408,1408,0
20231226,152300,184395694,1408,1408,1408,1408,0
20231226,152200,184395694,1408,1408,1408,1408,0
20231226,152100,184395694,1408,1408,1408,1408,0
20231226,152000,184395694,1408,1408,1408,1408,0
20231226,151900,184395694,1408,1409,1409,1408,23
20231226,151800,184363308,1408,1415,1415,1408,970
20231226,151700,182995656,1419,1419,1419,1419,0
20231226,151600,182995656,1419,1419,1419,1419,0
20231226,151500,182995656,1419,1419,1419,1419,0
20231226,151400,182995656,1419,1419,1419,1419,0
20231226,151300,182995656,1419,1419,1419,1419,0
20231226,151200,182995656,1419,1419,1419,1419,0
20231226,151100,182995656,1419,1419,1419,1419,0
20231226,151000,182995656,1419,1418,1419,1411,3481
20231226,150900,178075268,1419,1419,1419,1419,0
20231226,150800,178075268,1419,1419,1419,1419,0
20231226,150700,178075268,1419,1419,1419,1419,0
20231226,150600,178075268,1419,1419,1419,1419,1
20231226,150500,178073849,1420,1420,1420,1420,200
20231226,150400,177789849,1420,1420,1420,1420,1
20231226,150300,177788429,1420,1420,1420,1420,0
20231226,150200,177788429,1420,1420,1420,1420,0
20231226,150100,177788429,1420,1420,1420,1420,0
20231226,150000,177788429,1420,1420,1420,1420,0
20231226,145900,177788429,1420,1420,1420,1420,0
20231226,145800,177788429,1420,1420,1420,1420,0
20231226,145700,177788429,1420,1420,1420,1420,0
20231226,145600,177788429,1420,1420,1420,1420,0
20231226,145500,177788429,1420,1420,1420,1420,0
20231226,145400,177788429,1420,1420,1420,1420,0
20231226,145300,177788429,1420,1420,1420,1420,0
20231226,145200,177788429,1420,1420,1420,1420,1
20231226,145100,177787009,1420,1420,1420,1420,0
20231226,145000,177787009,1420,1420,1420,1420,0
20231226,144900,177787009,1420,1420,1420,1420,150
20231226,144800,177574009,1420,1420,1420,1420,0
20231226,144700,177574009,1420,1420,1420,1420,0
20231226,144600,177574009,1420,1420,1420,1420,0
20231226,144500,177574009,1420,1420,1420,1420,1
20231226,144400,177572589,1420,1420,1420,1420,0
20231226,144300,177572589,1420,1420,1420,1420,0
20231226,144200,177572589,1420,1420,1420,1420,0
20231226,144100,177572589,1420,1420,1420,1420,0
20231226,144000,177572589,1420,1420,1420,1420,0
20231226,143900,177572589,1420,1420,1420,1420,0
20231226,143800,177572589,1420,1420,1420,1420,0
20231226,143700,177572589,1420,1420,1420,1420,0
20231226,143600,177572589,1420,1420,1420,1420,0
20231226,143500,177572589,1420,1420,1420,1420,1015
20231226,143400,176131289,1420,1420,1420,1420,100
20231226,143300,175989289,1411,1411,1411,1411,0
20231226,143200,175989289,1411,1415,1415,1411,4000
20231226,143100,170339078,1420,1420,1420,1420,0
20231226,143000,170339078,1420,1420,1420,1420,0
20231226,142900,170339078,1420,1420,1420,1420,0
20231226,142800,170339078,1420,1420,1420,1420,0
20231226,142700,170339078,1420,1420,1420,1420,0
20231226,142600,170339078,1420,1420,1420,1420,0
20231226,142500,170339078,1420,1420,1420,1420,0
20231226,142400,170339078,1420,1420,1420,1420,1
20231226,142300,170337658,1414,1414,1414,1414,0
20231226,142200,170337658,1414,1414,1414,1414,0
20231226,142100,170337658,1414,1414,1414,1414,0
20231226,142000,170337658,1414,1414,1414,1414,0
20231226,141900,170337658,1414,1414,1414,1414,0
20231226,141800,170337658,1414,1414,1414,1414,0
20231226,141700,170337658,1414,1419,1419,1414,1000
20231226,141600,168923012,1419,1419,1419,1419,187
20231226,141500,168657659,1419,1420,1420,1419,19
20231226,141400,168630685,1420,1420,1420,1420,0
20231226,141300,168630685,1420,1420,1420,1420,66
20231226,141200,168536965,1420,1420,1420,1420,18
20231226,141100,168511405,1421,1421,1421,1421,5
20231226,141000,168504300,1420,1420,1420,1420,0
20231226,140900,168504300,1420,1420,1420,1420,0
20231226,140800,168504300,1420,1420,1420,1420,0
20231226,140700,168504300,1420,1420,1420,1420,0
20231226,140600,168504300,1420,1420,1420,1420,0
20231226,140500,168504300,1420,1421,1421,1420,1000
20231226,140400,167084077,1422,1422,1422,1422,0
20231226,140300,167084077,1422,1422,1422,1422,0
20231226,140200,167084077,1422,1422,1422,1422,1
20231226,140100,167082655,1422,1422,1422,1422,0
20231226,140000,167082655,1422,1422,1422,1422,1051
20231226,135900,165588133,1423,1423,1423,1423,33
20231226,135800,165541174,1423,1423,1423,1423,3000
20231226,135700,161272174,1424,1424,1424,1424,0
20231226,135600,161272174,1424,1424,1424,1424,0
20231226,135500,161272174,1424,1424,1424,1424,301
20231226,135400,160843550,1425,1425,1425,1425,69
20231226,135300,160745225,1425,1425,1425,1425,0
20231226,135200,160745225,1425,1425,1425,1425,0
20231226,135100,160745225,1425,1425,1425,1425,0
20231226,135000,160745225,1425,1425,1425,1425,0
20231226,134900,160745225,1425,1425,1425,1425,0
20231226,134800,160745225,1425,1425,1425,1425,0
20231226,134700,160745225,1425,1425,1425,1425,0
20231226,134600,160745225,1425,1425,1425,1425,0
20231226,134500,160745225,1425,1425,1425,1425,0
20231226,134400,160745225,1425,1429,1429,1425,314
20231226,134300,160297771,1425,1425,1425,1425,0
20231226,134200,160297771,1425,1425,1425,1425,0
20231226,134100,160297771,1425,1425,1425,1425,8
20231226,134000,160286371,1425,1429,1429,1425,492
20231226,133900,159585267,1425,1425,1425,1425,0
20231226,133800,159585267,1425,1425,1425,1425,0
20231226,133700,159585267,1425,1425,1425,1425,0
20231226,133600,159585267,1425,1425,1425,1425,500
20231226,133500,158872767,1430,1430,1430,1430,187
20231226,133400,158605357,1423,1423,1423,1423,0
20231226,133300,158605357,1423,1425,1425,1423,2898
20231226,133200,154480203,1430,1430,1430,1430,0
20231226,133100,154480203,1430,1430,1430,1430,0
20231226,133000,154480203,1430,1430,1430,1430,4
20231226,132900,154474483,1434,1434,1434,1434,0
20231226,132800,154474483,1434,1434,1434,1434,0
20231226,132700,154474483,1434,1434,1434,1434,0
20231226,132600,154474483,1434,1434,1434,1434,0
20231226,132500,154474483,1434,1434,1434,1434,0
20231226,132400,154474483,1434,1434,1434,1434,1
20231226,132300,154473049,1430,1430,1430,1430,0
20231226,132200,154473049,1430,1430,1430,1430,300
20231226,132100,154044049,1423,1423,1423,1423,0
20231226,132000,154044049,1423,1434,1434,1423,1029
20231226,131900,152578925,1434,1433,1435,1424,6720
20231226,131800,143001528,1439,1439,1439,1439,0
20231226,131700,143001528,1439,1439,1439,1439,0
20231226,131600,143001528,1439,1439,1439,1439,0
20231226,131500,143001528,1439,1439,1439,1439,0
20231226,131400,143001528,1439,1439,1439,1439,0
20231226,131300,143001528,1439,1439,1439,1439,0
20231226,131200,143001528,1439,1439,1439,1439,50
20231226,131100,142929578,1439,1439,1439,1439,347
20231226,131000,142430245,1439,1439,1439,1439,0
20231226,130900,142430245,1439,1439,1439,1439,0
20231226,130800,142430245,1439,1439,1439,1439,517
20231226,130700,141686282,1439,1439,1439,1439,0
20231226,130600,141686282,1439,1439,1439,1439,0
20231226,130500,141686282,1439,1426,1439,1426,207
20231226,130400,141391087,1428,1431,1431,1426,1636
20231226,130300,139057860,1433,1434,1434,1433,2
20231226,130200,139054993,1441,1441,1441,1441,0
20231226,130100,139054993,1441,1441,1441,1441,0
20231226,130000,139054993,1441,1441,1441,1441,0
20231226,125900,139054993,1441,1441,1441,1441,0
20231226,125800,139054993,1441,1441,1441,1441,15
20231226,125700,139033378,1441,1441,1441,1441,0
20231226,125600,139033378,1441,1441,1441,1441,0
20231226,125500,139033378,1441,1441,1441,1441,0
20231226,125400,139033378,1441,1441,1441,1441,0
20231226,125300,139033378,1441,1440,1441,1440,2000
20231226,125200,136151609,1442,1442,1442,1442,0
20231226,125100,136151609,1442,1442,1442,1442,0
20231226,125000,136151609,1442,1442,1442,1442,0
20231226,124900,136151609,1442,1442,1442,1442,0
20231226,124800,136151609,1442,1442,1442,1442,0
20231226,124700,136151609,1442,1442,1442,1442,0
20231226,124600,136151609,1442,1442,1442,1442,3
20231226,124500,136147283,1443,1441,1443,1441,3
20231226,124400,136142956,1441,1445,1446,1441,12
20231226,124300,136125619,1447,1444,1449,1444,1267
20231226,124200,134294573,1444,1445,1453,1428,13453
20231226,124100,114848871,1445,1438,1445,1438,8445
20231226,124000,102663605,1441,1428,1441,1428,536
20231226,123900,101892053,1428,1429,1441,1428,210
20231226,123800,101591985,1429,1442,1445,1429,1682
20231226,123700,99174356,1442,1443,1444,1431,911
20231226,123600,97860519,1443,1408,1444,1408,22471
20231226,123500,65882880,1407,1407,1407,1407,70
20231226,123400,65784390,1408,1408,1408,1408,0
20231226,123300,65784390,1408,1408,1408,1408,0
20231226,123200,65784390,1408,1408,1408,1408,0
20231226,123100,65784390,1408,1408,1408,1408,10
20231226,123000,65770310,1408,1408,1408,1408,0
20231226,122900,65770310,1408,1408,1408,1408,0
20231226,122800,65770310,1408,1408,1408,1408,475
20231226,122700,65101510,1408,1409,1409,1408,500
20231226,122600,64397061,1409,1409,1409,1409,0
20231226,122500,64397061,1409,1409,1409,1409,153
20231226,122400,64181484,1409,1409,1409,1409,410
20231226,122300,63603794,1414,1414,1414,1414,0
20231226,122200,63603794,1414,1414,1414,1414,0
20231226,122100,63603794,1414,1414,1414,1414,0
20231226,122000,63603794,1414,1414,1414,1414,0
20231226,121900,63603794,1414,1414,1414,1414,274
20231226,121800,63216358,1414,1414,1414,1414,0
20231226,121700,63216358,1414,1414,1414,1414,22
20231226,121600,63185250,1414,1414,1414,1414,22
20231226,121500,63154142,1414,1414,1414,1414,22
20231226,121400,63123034,1414,1413,1414,1413,2003
20231226,121300,60291281,1414,1414,1414,1414,0
20231226,121200,60291281,1414,1414,1414,1414,0
20231226,121100,60291281,1414,1414,1414,1414,0
20231226,121000,60291281,1414,1414,1414,1414,0
20231226,120900,60291281,1414,1414,1414,1414,0
20231226,120800,60291281,1414,1414,1414,1414,0
20231226,120700,60291281,1414,1414,1414,1414,0
20231226,120600,60291281,1414,1414,1414,1414,0
20231226,120500,60291281,1414,1414,1414,1414,0
20231226,120400,60291281,1414,1414,1414,1414,0
20231226,120300,60291281,1414,1414,1414,1414,1
20231226,120200,60289867,1414,1414,1414,1414,0
20231226,120100,60289867,1414,1414,1414,1414,0
20231226,120000,60289867,1414,1414,1414,1414,2
20231226,115900,60287039,1409,1409,1409,1409,0
20231226,115800,60287039,1409,1409,1409,1409,0
20231226,115700,60287039,1409,1409,1409,1409,69
20231226,115600,60189818,1413,1413,1413,1413,0
20231226,115500,60189818,1413,1413,1413,1413,0
20231226,115400,60189818,1413,1414,1414,1413,2
20231226,115300,60186991,1409,1409,1409,1409,180
20231226,115200,59933371,1416,1416,1416,1416,0
20231226,115100,59933371,1416,1416,1416,1416,0
20231226,115000,59933371,1416,1416,1416,1416,0
20231226,114900,59933371,1416,1416,1416,1416,0
20231226,114800,59933371,1416,1416,1416,1416,0
20231226,114700,59933371,1416,1416,1416,1416,1
20231226,114600,59931955,1409,1410,1410,1409,300
20231226,114500,59509085,1418,1418,1418,1418,0
20231226,114400,59509085,1418,1418,1418,1418,0
20231226,114300,59509085,1418,1418,1418,1418,0
20231226,114200,59509085,1418,1418,1418,1418,0
20231226,114100,59509085,1418,1418,1418,1418,0
20231226,114000,59509085,1418,1418,1418,1418,0
20231226,113900,59509085,1418,1418,1418,1418,0
20231226,113800,59509085,1418,1418,1418,1418,0
20231226,113700,59509085,1418,1418,1418,1418,0
20231226,113600,59509085,1418,1418,1418,1418,0
20231226,113500,59509085,1418,1418,1418,1418,1
20231226,113400,59507667,1418,1418,1418,1418,2
20231226,113300,59504831,1420,1420,1420,1420,0
20231226,113200,59504831,1420,1420,1420,1420,0
20231226,113100,59504831,1420,1420,1420,1420,0
20231226,113000,59504831,1420,1420,1420,1420,0
20231226,112900,59504831,1420,1420,1420,1420,0
20231226,112800,59504831,1420,1420,1420,1420,0
20231226,112700,59504831,1420,1420,1420,1420,0
20231226,112600,59504831,1420,1420,1420,1420,0
20231226,112500,59504831,1420,1420,1420,1420,0
20231226,112400,59504831,1420,1420,1420,1420,0
20231226,112300,59504831,1420,1420,1420,1420,0
20231226,112200,59504831,1420,1420,1420,1420,0
20231226,112100,59504831,1420,1413,1420,1413,2
20231226,112000,59501998,1422,1422,1422,1422,0
20231226,111900,59501998,1422,1422,1422,1422,0
20231226,111800,59501998,1422,1422,1422,1422,0
20231226,111700,59501998,1422,1422,1422,1422,0
20231226,111600,59501998,1422,1422,1422,1422,0
20231226,111500,59501998,1422,1422,1422,1422,0
20231226,111400,59501998,1422,1422,1422,1422,0
20231226,111300,59501998,1422,1422,1422,1422,0
20231226,111200,59501998,1422,1422,1422,1422,0
20231226,111100,59501998,1422,1414,1422,1414,200
20231226,111000,59218210,1408,1408,1408,1408,1
20231226,110900,59216802,1414,1414,1414,1414,0
20231226,110800,59216802,1414,1414,1414,1414,20
20231226,110700,59188522,1415,1415,1415,1415,0
20231226,110600,59188522,1415,1415,1415,1415,0
20231226,110500,59188522,1415,1415,1415,1415,0
20231226,110400,59188522,1415,1415,1415,1415,0
20231226,110300,59188522,1415,1415,1415,1415,0
20231226,110200,59188522,1415,1415,1415,1415,0
20231226,110100,59188522,1415,1415,1415,1415,0
20231226,110000,59188522,1415,1415,1415,1415,0
20231226,105900,59188522,1415,1415,1415,1415,0
20231226,105800,59188522,1415,1415,1415,1415,0
20231226,105700,59188522,1415,1415,1415,1415,0
20231226,105600,59188522,1415,1415,1415,1415,0
20231226,105500,59188522,1415,1415,1415,1415,0
20231226,105400,59188522,1415,1415,1415,1415,3
20231226,105300,59184277,1414,1414,1414,1414,41
20231226,105200,59126303,1414,1414,1414,1414,0
20231226,105100,59126303,1414,1414,1414,1414,4
20231226,105000,59120647,1414,1414,1414,1414,0
20231226,104900,59120647,1414,1414,1414,1414,0
20231226,104800,59120647,1414,1414,1414,1414,356
20231226,104700,58617263,1414,1414,1414,1414,0
20231226,104600,58617263,1414,1414,1414,1414,0
20231226,104500,58617263,1414,1414,1414,1414,0
20231226,104400,58617263,1414,1414,1414,1414,1
20231226,104300,58615849,1414,1414,1414,1414,0
20231226,104200,58615849,1414,1414,1414,1414,1
20231226,104100,58614435,1415,1415,1415,1415,1
20231226,104000,58613020,1407,1407,1407,1407,0
20231226,103900,58613020,1407,1407,1407,1407,100
20231226,103800,58472320,1407,1407,1407,1407,0
20231226,103700,58472320,1407,1407,1407,1407,0
20231226,103600,58472320,1407,1407,1407,1407,1587
20231226,103500,56239411,1406,1406,1406,1406,0
20231226,103400,56239411,1406,1406,1406,1406,0
20231226,103300,56239411,1406,1413,1413,1406,500
20231226,103200,55535509,1415,1415,1415,1415,0
20231226,103100,55535509,1415,1416,1416,1415,154
20231226,103000,55317586,1416,1416,1416,1416,1
20231226,102900,55316170,1424,1424,1424,1424,0
20231226,102800,55316170,1424,1424,1424,1424,0
20231226,102700,55316170,1424,1424,1424,1424,0
20231226,102600,55316170,1424,1424,1424,1424,0
20231226,102500,55316170,1424,1424,1424,1424,0
20231226,102400,55316170,1424,1424,1424,1424,0
20231226,102300,55316170,1424,1424,1424,1424,0
20231226,102200,55316170,1424,1424,1424,1424,18
20231226,102100,55290538,1424,1424,1424,1424,0
20231226,102000,55290538,1424,1424,1424,1424,0
20231226,101900,55290538,1424,1424,1424,1424,50
20231226,101800,55219338,1424,1424,1424,1424,0
20231226,101700,55219338,1424,1424,1424,1424,0
20231226,101600,55219338,1424,1424,1424,1424,1
20231226,101500,55217914,1428,1428,1428,1428,0
20231226,101400,55217914,1428,1428,1428,1428,0
20231226,101300,55217914,1428,1428,1428,1428,0
20231226,101200,55217914,1428,1424,1428,1424,702
20231226,101100,54216756,1426,1426,1426,1426,0
20231226,101000,54216756,1426,1426,1426,1426,0
20231226,100900,54216756,1426,1426,1426,1426,0
20231226,100800,54216756,1426,1426,1426,1426,0
20231226,100700,54216756,1426,1426,1426,1426,0
20231226,100600,54216756,1426,1427,1427,1426,26
20231226,100500,54179655,1429,1429,1429,1429,0
20231226,100400,54179655,1429,1426,1429,1426,800
20231226,100300,53037283,1429,1429,1429,1429,0
20231226,100200,53037283,1429,1429,1429,1429,150
20231226,100100,52822933,1429,1429,1429,1429,0
20231226,100000,52822933,1429,1416,1429,1416,5000
20231226,095900,45713099,1418,1418,1418,1418,30
20231226,095800,45670559,1419,1419,1419,1419,0
20231226,095700,45670559,1419,1412,1419,1412,500
20231226,095600,44962889,1405,1405,1405,1405,0
20231226,095500,44962889,1405,1414,1414,1405,80
20231226,095400,44850039,1414,1414,1414,1414,2
20231226,095300,44847211,1415,1415,1415,1415,0
20231226,095200,44847211,1415,1415,1415,1415,0
20231226,095100,44847211,1415,1411,1415,1405,2045
20231226,095000,41957370,1404,1404,1404,1404,0
20231226,094900,41957370,1404,1404,1404,1404,0
20231226,094800,41957370,1404,1409,1409,1404,355
20231226,094700,41458829,1404,1404,1404,1404,0
20231226,094600,41458829,1404,1404,1404,1404,0
20231226,094500,41458829,1404,1410,1410,1404,275
20231226,094400,41072566,1411,1411,1411,1411,0
20231226,094300,41072566,1411,1411,1411,1411,0
20231226,094200,41072566,1411,1410,1411,1410,69
20231226,094100,40975272,1410,1410,1410,1410,1
20231226,094000,40973862,1404,1404,1404,1404,11
20231226,093900,40958418,1404,1404,1404,1404,0
20231226,093800,40958418,1404,1404,1404,1404,0
20231226,093700,40958418,1404,1406,1406,1404,185
20231226,093600,40698462,1406,1406,1406,1406,245
20231226,093500,40353992,1406,1406,1406,1406,0
20231226,093400,40353992,1406,1406,1406,1406,0
20231226,093300,40353992,1406,1411,1411,1406,2
20231226,093200,40351175,1406,1406,1406,1406,0
20231226,093100,40351175,1406,1406,1406,1406,0
20231226,093000,40351175,1406,1406,1406,1406,0
20231226,092900,40351175,1406,1406,1406,1406,0
20231226,092800,40351175,1406,1406,1406,1406,0
20231226,092700,40351175,1406,1406,1406,1406,2013
20231226,092600,37520897,1406,1406,1406,1406,1000
20231226,092500,36114897,1405,1409,1409,1405,5251
20231226,092400,28733222,1406,1407,1407,1406,1531
20231226,092300,26579153,1411,1411,1411,1411,1
20231226,092200,26577742,1410,1410,1410,1410,10
20231226,092100,26563642,1412,1412,1412,1412,10
20231226,092000,26549522,1412,1407,1412,1407,8
20231226,091900,26538256,1412,1412,1412,1412,1
20231226,091800,26536844,1407,1407,1407,1407,0
20231226,091700,26536844,1407,1408,1408,1407,3152
20231226,091600,22100535,1408,1408,1408,1408,500
20231226,091500,21396535,1408,1409,1409,1408,1900
20231226,091400,18720237,1409,1409,1409,1409,355
20231226,091300,18220042,1408,1408,1408,1408,0
20231226,091200,18220042,1408,1408,1408,1408,140
20231226,091100,18022922,1408,1413,1413,1408,1140
20231226,091000,16416089,1413,1413,1413,1413,0
20231226,090900,16416089,1413,1413,1413,1413,0
20231226,090800,16416089,1413,1413,1413,1413,921
20231226,090700,15114716,1413,1413,1413,1413,0
20231226,090600,15114716,1413,1413,1413,1413,20
20231226,090500,15086456,1412,1413,1413,1412,24
20231226,090400,15052554,1413,1415,1415,1413,53
20231226,090300,14977663,1415,1414,1415,1414,5201
20231226,090200,7619681,1413,1413,1413,1413,638
20231226,090100,6718187,1413,1414,1414,1413,167
20231226,090000,6482115,1415,1415,1415,1415,4581