stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,185500,952097264,1504,1504,1504,1504,11069
20231226,185400,952097264,1504,1504,1504,1504,0
20231226,185300,952097264,1504,1504,1504,1504,0
20231226,185200,952097264,1504,1504,1504,1504,0
20231226,185100,952097264,1504,1504,1504,1504,0
20231226,185000,952097264,1504,1504,1504,1504,0
20231226,184900,952097264,1504,1504,1504,1504,0
20231226,184800,952097264,1504,1504,1504,1504,0
20231226,184700,952097264,1504,1504,1504,1504,0
20231226,184600,952097264,1504,1504,1504,1504,0
20231226,184500,952097264,1504,1504,1504,1504,0
20231226,184400,952097264,1504,1504,1504,1504,0
20231226,184300,952097264,1504,1504,1504,1504,0
20231226,184200,952097264,1504,1504,1504,1504,0
20231226,184100,952097264,1504,1504,1504,1504,0
20231226,184000,952097264,1504,1504,1504,1504,0
20231226,183900,952097264,1504,1504,1504,1504,0
20231226,183800,952097264,1504,1504,1504,1504,0
20231226,183700,952097264,1504,1504,1504,1504,0
20231226,183600,952097264,1504,1504,1504,1504,0
20231226,183500,952097264,1504,1504,1504,1504,0
20231226,183400,952097264,1504,1504,1504,1504,0
20231226,183300,952097264,1504,1504,1504,1504,0
20231226,183200,952097264,1504,1504,1504,1504,0
20231226,183100,952097264,1504,1504,1504,1504,0
20231226,183000,952097264,1504,1504,1504,1504,0
20231226,182900,952097264,1504,1504,1504,1504,0
20231226,182800,952097264,1504,1504,1504,1504,0
20231226,182700,952097264,1504,1504,1504,1504,0
20231226,182600,952097264,1504,1504,1504,1504,0
20231226,182500,952097264,1504,1504,1504,1504,11069
20231226,182400,952097264,1504,1504,1504,1504,0
20231226,182300,952097264,1504,1504,1504,1504,0
20231226,182200,952097264,1504,1504,1504,1504,0
20231226,182100,952097264,1504,1504,1504,1504,0
20231226,182000,952097264,1504,1504,1504,1504,0
20231226,181900,952097264,1504,1504,1504,1504,0
20231226,181800,952097264,1504,1504,1504,1504,0
20231226,181700,952097264,1504,1504,1504,1504,0
20231226,181600,952097264,1504,1504,1504,1504,0
20231226,181500,952097264,1504,1504,1504,1504,0
20231226,181400,952097264,1504,1504,1504,1504,0
20231226,181300,952097264,1504,1504,1504,1504,0
20231226,181200,952097264,1504,1504,1504,1504,0
20231226,181100,952097264,1504,1504,1504,1504,0
20231226,181000,952097264,1504,1504,1504,1504,0
20231226,180900,952097264,1504,1504,1504,1504,0
20231226,180800,952097264,1504,1504,1504,1504,0
20231226,180700,952097264,1504,1504,1504,1504,0
20231226,180600,952097264,1504,1504,1504,1504,0
20231226,180500,952097264,1504,1504,1504,1504,0
20231226,180400,952097264,1504,1504,1504,1504,0
20231226,180300,952097264,1504,1504,1504,1504,0
20231226,180200,952097264,1504,1504,1504,1504,0
20231226,180100,952097264,1504,1504,1504,1504,0
20231226,180000,952097264,1504,1504,1504,1504,0
20231226,175900,952097264,1504,1504,1504,1504,0
20231226,175800,952097264,1504,1504,1504,1504,0
20231226,175700,952097264,1504,1504,1504,1504,0
20231226,175600,952097264,1504,1504,1504,1504,0
20231226,175500,952097264,1504,1504,1504,1504,11069
20231226,175400,952097264,1504,1504,1504,1504,0
20231226,175300,952097264,1504,1504,1504,1504,0
20231226,175200,952097264,1504,1504,1504,1504,0
20231226,175100,952097264,1504,1504,1504,1504,0
20231226,175000,952097264,1504,1504,1504,1504,0
20231226,174900,952097264,1504,1504,1504,1504,0
20231226,174800,952097264,1504,1504,1504,1504,0
20231226,174700,952097264,1504,1504,1504,1504,0
20231226,174600,952097264,1504,1504,1504,1504,0
20231226,174500,952097264,1504,1504,1504,1504,0
20231226,174400,952097264,1504,1504,1504,1504,0
20231226,174300,952097264,1504,1504,1504,1504,0
20231226,174200,952097264,1504,1504,1504,1504,0
20231226,174100,952097264,1504,1504,1504,1504,0
20231226,174000,952097264,1504,1504,1504,1504,0
20231226,173900,952097264,1504,1504,1504,1504,0
20231226,173800,952097264,1504,1504,1504,1504,0
20231226,173700,952097264,1504,1504,1504,1504,0
20231226,173600,952097264,1504,1504,1504,1504,0
20231226,173500,952097264,1504,1504,1504,1504,0
20231226,173400,952097264,1504,1504,1504,1504,0
20231226,173300,952097264,1504,1504,1504,1504,0
20231226,173200,952097264,1504,1504,1504,1504,0
20231226,173100,952097264,1504,1504,1504,1504,0
20231226,173000,952097264,1504,1504,1504,1504,0
20231226,172900,952097264,1504,1504,1504,1504,0
20231226,172800,952097264,1504,1504,1504,1504,0
20231226,172700,952097264,1504,1504,1504,1504,0
20231226,172600,952097264,1504,1504,1504,1504,0
20231226,172500,952097264,1504,1504,1504,1504,11069
20231226,172400,952097264,1504,1504,1504,1504,0
20231226,172300,952097264,1504,1504,1504,1504,0
20231226,172200,952097264,1504,1504,1504,1504,0
20231226,172100,952097264,1504,1504,1504,1504,0
20231226,172000,952097264,1504,1504,1504,1504,0
20231226,171900,952097264,1504,1504,1504,1504,0
20231226,171800,952097264,1504,1504,1504,1504,0
20231226,171700,952097264,1504,1504,1504,1504,0
20231226,171600,952097264,1504,1504,1504,1504,0
20231226,171500,952097264,1504,1504,1504,1504,0
20231226,171400,952097264,1504,1504,1504,1504,0
20231226,171300,952097264,1504,1504,1504,1504,0
20231226,171200,952097264,1504,1504,1504,1504,0
20231226,171100,952097264,1504,1504,1504,1504,0
20231226,171000,952097264,1504,1504,1504,1504,0
20231226,170900,952097264,1504,1504,1504,1504,0
20231226,170800,952097264,1504,1504,1504,1504,0
20231226,170700,952097264,1504,1504,1504,1504,0
20231226,170600,952097264,1504,1504,1504,1504,0
20231226,170500,952097264,1504,1504,1504,1504,0
20231226,170400,952097264,1504,1504,1504,1504,0
20231226,170300,952097264,1504,1504,1504,1504,0
20231226,170200,952097264,1504,1504,1504,1504,0
20231226,170100,952097264,1504,1504,1504,1504,0
20231226,170000,952097264,1504,1504,1504,1504,0
20231226,165900,952097264,1504,1504,1504,1504,0
20231226,165800,952097264,1504,1504,1504,1504,0
20231226,165700,952097264,1504,1504,1504,1504,0
20231226,165600,952097264,1504,1504,1504,1504,0
20231226,165500,952097264,1504,1504,1504,1504,11069
20231226,165400,952097264,1504,1504,1504,1504,0
20231226,165300,952097264,1504,1504,1504,1504,0
20231226,165200,952097264,1504,1504,1504,1504,0
20231226,165100,952097264,1504,1504,1504,1504,0
20231226,165000,952097264,1504,1504,1504,1504,0
20231226,164900,952097264,1504,1504,1504,1504,0
20231226,164800,952097264,1504,1504,1504,1504,0
20231226,164700,952097264,1504,1504,1504,1504,0
20231226,164600,952097264,1504,1504,1504,1504,0
20231226,164500,952097264,1504,1504,1504,1504,0
20231226,164400,952097264,1504,1504,1504,1504,0
20231226,164300,952097264,1504,1504,1504,1504,0
20231226,164200,952097264,1504,1504,1504,1504,0
20231226,164100,952097264,1504,1504,1504,1504,0
20231226,164000,952097264,1504,1504,1504,1504,0
20231226,163900,952097264,1504,1504,1504,1504,0
20231226,163800,952097264,1504,1504,1504,1504,0
20231226,163700,952097264,1504,1504,1504,1504,0
20231226,163600,952097264,1504,1504,1504,1504,0
20231226,163500,952097264,1504,1504,1504,1504,0
20231226,163400,952097264,1504,1504,1504,1504,0
20231226,163300,952097264,1504,1504,1504,1504,0
20231226,163200,952097264,1504,1504,1504,1504,0
20231226,163100,952097264,1504,1504,1504,1504,0
20231226,163000,952097264,1504,1504,1504,1504,0
20231226,162900,952097264,1504,1504,1504,1504,0
20231226,162800,952097264,1504,1504,1504,1504,0
20231226,162700,952097264,1504,1504,1504,1504,0
20231226,162600,952097264,1504,1504,1504,1504,0
20231226,162500,952097264,1504,1504,1504,1504,11069
20231226,162400,952097264,1504,1504,1504,1504,0
20231226,162300,952097264,1504,1504,1504,1504,0
20231226,162200,952097264,1504,1504,1504,1504,0
20231226,162100,952097264,1504,1504,1504,1504,0
20231226,162000,952097264,1504,1504,1504,1504,0
20231226,161900,952097264,1504,1504,1504,1504,0
20231226,161800,952097264,1504,1504,1504,1504,0
20231226,161700,952097264,1504,1504,1504,1504,0
20231226,161600,952097264,1504,1504,1504,1504,0
20231226,161500,952097264,1504,1504,1504,1504,0
20231226,161400,952097264,1504,1504,1504,1504,0
20231226,161300,952097264,1504,1504,1504,1504,0
20231226,161200,952097264,1504,1504,1504,1504,0
20231226,161100,952097264,1504,1504,1504,1504,0
20231226,161000,952097264,1504,1504,1504,1504,0
20231226,160900,952097264,1504,1504,1504,1504,0
20231226,160800,952097264,1504,1504,1504,1504,0
20231226,160700,952097264,1504,1504,1504,1504,0
20231226,160600,952097264,1504,1504,1504,1504,0
20231226,160500,952097264,1504,1504,1504,1504,0
20231226,160400,952097264,1504,1504,1504,1504,0
20231226,160300,952097264,1504,1504,1504,1504,0
20231226,160200,952097264,1504,1504,1504,1504,0
20231226,160100,952097264,1504,1504,1504,1504,0
20231226,160000,952097264,1504,1504,1504,1504,0
20231226,155900,952097264,1504,1504,1504,1504,0
20231226,155800,952097264,1504,1504,1504,1504,0
20231226,155700,952097264,1504,1504,1504,1504,0
20231226,155600,952097264,1504,1504,1504,1504,0
20231226,155500,952097264,1504,1504,1504,1504,11069
20231226,155400,952097264,1504,1504,1504,1504,0
20231226,155300,952097264,1504,1504,1504,1504,0
20231226,155200,952097264,1504,1504,1504,1504,0
20231226,155100,952097264,1504,1504,1504,1504,0
20231226,155000,952097264,1504,1504,1504,1504,0
20231226,154900,952097264,1504,1504,1504,1504,0
20231226,154800,952097264,1504,1504,1504,1504,0
20231226,154700,952097264,1504,1504,1504,1504,0
20231226,154600,952097264,1504,1504,1504,1504,0
20231226,154500,952097264,1504,1504,1504,1504,0
20231226,154400,952097264,1504,1504,1504,1504,0
20231226,154300,952097264,1504,1504,1504,1504,0
20231226,154200,952097264,1504,1504,1504,1504,0
20231226,154100,952097264,1504,1504,1504,1504,0
20231226,154000,952097264,1504,1504,1504,1504,0
20231226,153900,952097264,1504,1504,1504,1504,0
20231226,153800,952097264,1504,1504,1504,1504,0
20231226,153700,952097264,1504,1504,1504,1504,0
20231226,153600,952097264,1504,1504,1504,1504,0
20231226,153500,952097264,1504,1504,1504,1504,0
20231226,153400,952097264,1504,1504,1504,1504,0
20231226,153300,952097264,1504,1504,1504,1504,0
20231226,153200,952097264,1504,1504,1504,1504,0
20231226,153100,952097264,1504,1504,1504,1504,0
20231226,153000,952097264,1504,1504,1504,1504,11069
20231226,152900,935449488,1505,1505,1505,1505,0
20231226,152800,935449488,1505,1505,1505,1505,0
20231226,152700,935449488,1505,1505,1505,1505,0
20231226,152600,935449488,1505,1505,1505,1505,0
20231226,152500,935449488,1505,1505,1505,1505,0
20231226,152400,935449488,1505,1505,1505,1505,0
20231226,152300,935449488,1505,1505,1505,1505,0
20231226,152200,935449488,1505,1505,1505,1505,0
20231226,152100,935449488,1505,1505,1505,1505,0
20231226,152000,935449488,1505,1505,1505,1505,0
20231226,151900,935449488,1505,1503,1505,1503,95
20231226,151800,935306699,1503,1505,1505,1503,3884
20231226,151700,929465331,1505,1506,1506,1505,908
20231226,151600,928098617,1506,1507,1507,1506,1303
20231226,151500,926135027,1507,1507,1507,1507,1533
20231226,151400,923824796,1506,1506,1506,1506,33
20231226,151300,923775098,1508,1508,1508,1508,0
20231226,151200,923775098,1508,1508,1508,1508,301
20231226,151100,923321190,1506,1509,1509,1505,3417
20231226,151000,918171458,1510,1511,1511,1510,6641
20231226,150900,908142348,1511,1511,1511,1510,3312
20231226,150800,903138116,1511,1511,1511,1511,1864
20231226,150700,900321612,1512,1512,1512,1512,2020
20231226,150600,897267372,1514,1514,1514,1514,401
20231226,150500,896660258,1514,1515,1515,1514,3636
20231226,150400,891155304,1514,1513,1514,1513,3971
20231226,150300,885143310,1514,1514,1514,1514,2105
20231226,150200,881956340,1516,1516,1516,1516,0
20231226,150100,881956340,1516,1514,1516,1514,4091
20231226,150000,875759393,1510,1510,1514,1510,222
20231226,145900,875424169,1510,1510,1510,1510,200
20231226,145800,875122169,1514,1513,1514,1510,834
20231226,145700,873860339,1514,1509,1514,1509,68
20231226,145600,873757722,1509,1511,1511,1509,681
20231226,145500,872729771,1511,1511,1516,1511,3743
20231226,145400,867066471,1514,1515,1515,1508,69
20231226,145300,866961948,1517,1517,1517,1517,0
20231226,145200,866961948,1517,1517,1517,1517,0
20231226,145100,866961948,1517,1517,1517,1516,1636
20231226,145000,864480374,1516,1517,1518,1516,727
20231226,144900,863377763,1517,1512,1517,1512,4050
20231226,144800,857244290,1512,1512,1512,1512,407
20231226,144700,856628906,1505,1505,1505,1505,1070
20231226,144600,855018556,1505,1514,1514,1505,3593
20231226,144500,849591787,1515,1515,1515,1515,1873
20231226,144400,846754192,1515,1515,1515,1515,200
20231226,144300,846451192,1518,1515,1518,1515,5200
20231226,144200,838557619,1518,1516,1518,1515,2069
20231226,144100,835421232,1518,1519,1519,1518,840
20231226,144000,834145322,1519,1519,1519,1515,1713
20231226,143900,831548437,1519,1514,1520,1514,5613
20231226,143800,823027195,1513,1514,1515,1512,1180
20231226,143700,821242077,1515,1511,1515,1511,1214
20231226,143600,819403951,1511,1505,1511,1503,26764
20231226,143500,779070582,1504,1501,1504,1501,8117
20231226,143400,766871690,1500,1500,1500,1500,0
20231226,143300,766871690,1500,1500,1500,1500,458
20231226,143200,766184690,1494,1500,1500,1494,983
20231226,143100,764716082,1493,1493,1493,1493,8
20231226,143000,764704138,1500,1500,1500,1500,660
20231226,142900,763714138,1500,1497,1500,1497,14042
20231226,142800,742668929,1493,1497,1497,1493,2207
20231226,142700,739365054,1497,1493,1497,1493,1154
20231226,142600,737637740,1497,1495,1497,1495,716
20231226,142500,736566635,1496,1495,1496,1495,3000
20231226,142400,732080870,1495,1495,1495,1495,828
20231226,142300,730843010,1496,1496,1496,1496,7
20231226,142200,730832538,1496,1493,1496,1493,3419
20231226,142100,725722550,1493,1493,1493,1493,0
20231226,142000,725722550,1493,1492,1493,1492,59
20231226,141900,725634521,1492,1492,1492,1492,1
20231226,141800,725633029,1494,1494,1494,1494,0
20231226,141700,725633029,1494,1494,1494,1486,4582
20231226,141600,718803417,1494,1493,1494,1493,131
20231226,141500,718607732,1492,1492,1492,1492,23
20231226,141400,718573416,1492,1492,1492,1492,44
20231226,141300,718507768,1492,1492,1492,1492,256
20231226,141200,718125816,1492,1492,1492,1491,2671
20231226,141100,714142837,1492,1492,1492,1492,1005
20231226,141000,712643377,1492,1492,1492,1492,1147
20231226,140900,710932053,1492,1492,1492,1492,1
20231226,140800,710930561,1494,1494,1494,1494,3
20231226,140700,710926079,1494,1493,1494,1492,1002
20231226,140600,709430494,1493,1493,1493,1493,1501
20231226,140500,707189501,1494,1494,1494,1494,105
20231226,140400,707032631,1495,1495,1495,1495,0
20231226,140300,707032631,1495,1495,1495,1495,0
20231226,140200,707032631,1495,1495,1495,1495,95
20231226,140100,706890606,1497,1497,1497,1497,326
20231226,140000,706402584,1497,1497,1497,1497,3047
20231226,135900,701841225,1497,1497,1497,1495,149
20231226,135800,701618282,1497,1498,1499,1497,967
20231226,135700,700169815,1497,1495,1497,1495,115
20231226,135600,699997884,1495,1495,1495,1495,38
20231226,135500,699941074,1493,1493,1493,1493,182
20231226,135400,699669348,1492,1492,1492,1492,1
20231226,135300,699667856,1492,1492,1492,1492,1
20231226,135200,699666364,1493,1493,1493,1493,60
20231226,135100,699576784,1493,1493,1493,1491,144
20231226,135000,699362050,1491,1491,1491,1491,3263
20231226,134900,694496917,1491,1494,1494,1491,2853
20231226,134800,690240545,1495,1496,1496,1495,2023
20231226,134700,687214411,1497,1498,1498,1497,773
20231226,134600,686056557,1499,1499,1499,1499,1601
20231226,134500,683656658,1498,1498,1498,1498,63
20231226,134400,683562284,1498,1498,1498,1498,0
20231226,134300,683562284,1498,1498,1498,1498,0
20231226,134200,683562284,1498,1496,1498,1496,1000
20231226,134100,682064753,1498,1498,1498,1498,0
20231226,134000,682064753,1498,1498,1498,1498,0
20231226,133900,682064753,1498,1498,1498,1498,5
20231226,133800,682057263,1498,1498,1498,1498,500
20231226,133700,681308263,1498,1495,1498,1495,810
20231226,133600,680096218,1495,1492,1495,1490,541
20231226,133500,679288893,1492,1492,1492,1492,10
20231226,133400,679273973,1492,1492,1492,1492,0
20231226,133300,679273973,1492,1492,1492,1492,100
20231226,133200,679124773,1492,1492,1492,1492,100
20231226,133100,678975573,1490,1490,1490,1490,3504
20231226,133000,673754613,1490,1491,1491,1490,2330
20231226,132900,670282713,1492,1492,1492,1492,0
20231226,132800,670282713,1492,1490,1492,1490,3241
20231226,132700,665453621,1490,1490,1490,1490,1
20231226,132600,665452131,1492,1492,1492,1492,0
20231226,132500,665452131,1492,1491,1492,1490,1746
20231226,132400,662849159,1492,1492,1492,1492,0
20231226,132300,662849159,1492,1492,1492,1492,200
20231226,132200,662550759,1495,1495,1495,1495,3
20231226,132100,662546274,1495,1495,1495,1495,145
20231226,132000,662329499,1491,1491,1491,1491,1
20231226,131900,662328008,1491,1491,1491,1491,0
20231226,131800,662328008,1491,1495,1495,1491,299
20231226,131700,661882149,1493,1496,1496,1493,71
20231226,131600,661776082,1495,1495,1495,1495,1
20231226,131500,661774587,1496,1496,1496,1496,4
20231226,131400,661768603,1496,1496,1496,1496,0
20231226,131300,661768603,1496,1497,1497,1496,2
20231226,131200,661765610,1496,1498,1498,1496,555
20231226,131100,660934223,1497,1497,1497,1497,2000
20231226,131000,657940223,1491,1491,1491,1491,789
20231226,130900,656763824,1491,1491,1491,1491,212
20231226,130800,656447732,1499,1499,1499,1499,0
20231226,130700,656447732,1499,1499,1499,1499,0
20231226,130600,656447732,1499,1499,1499,1499,0
20231226,130500,656447732,1499,1499,1499,1499,0
20231226,130400,656447732,1499,1497,1499,1497,398
20231226,130300,655851657,1498,1498,1498,1498,0
20231226,130200,655851657,1498,1499,1499,1498,29
20231226,130100,655808195,1498,1498,1502,1498,706
20231226,130000,654749974,1489,1489,1489,1489,0
20231226,125900,654749974,1489,1489,1489,1489,0
20231226,125800,654749974,1489,1490,1490,1489,1030
20231226,125700,653216256,1485,1495,1495,1485,5000
20231226,125600,645755533,1495,1498,1498,1495,2262
20231226,125500,642373770,1499,1499,1499,1499,478
20231226,125400,641657248,1499,1501,1502,1499,9552
20231226,125300,627319561,1500,1501,1502,1499,11176
20231226,125200,610554941,1499,1501,1502,1496,3723
20231226,125100,604966846,1496,1502,1502,1494,3317
20231226,125000,599991366,1494,1494,1503,1487,19550
20231226,124900,570717064,1488,1497,1497,1484,12423
20231226,124800,552240906,1491,1488,1497,1487,5072
20231226,124700,544656296,1495,1487,1498,1487,1164
20231226,124600,542921769,1497,1486,1498,1485,9310
20231226,124500,529044931,1485,1485,1485,1485,1912
20231226,124400,526205611,1485,1485,1485,1485,1508
20231226,124300,523966231,1485,1487,1487,1485,875
20231226,124200,522666454,1490,1490,1490,1490,0
20231226,124100,522666454,1490,1490,1490,1490,1395
20231226,124000,520587904,1491,1491,1491,1491,200
20231226,123900,520289704,1495,1495,1495,1494,141
20231226,123800,520079009,1495,1494,1495,1494,30
20231226,123700,520034181,1494,1491,1494,1491,350
20231226,123600,519511881,1490,1491,1491,1490,538
20231226,123500,518710259,1495,1495,1495,1495,246
20231226,123400,518342489,1490,1490,1490,1490,1069
20231226,123300,516749679,1490,1490,1490,1490,0
20231226,123200,516749679,1490,1490,1490,1490,200
20231226,123100,516451679,1490,1487,1490,1487,310
20231226,123000,515990679,1487,1488,1490,1487,415
20231226,122900,515373409,1488,1488,1488,1488,100
20231226,122800,515224609,1488,1488,1488,1488,4
20231226,122700,515218657,1488,1488,1488,1488,0
20231226,122600,515218657,1488,1485,1488,1485,100
20231226,122500,515069860,1488,1488,1488,1488,0
20231226,122400,515069860,1488,1485,1488,1485,1110
20231226,122300,513421489,1485,1485,1485,1485,211
20231226,122200,513108154,1485,1486,1486,1485,573
20231226,122100,512257162,1486,1486,1486,1486,0
20231226,122000,512257162,1486,1486,1486,1486,0
20231226,121900,512257162,1486,1486,1486,1486,43
20231226,121800,512193264,1485,1485,1485,1485,7
20231226,121700,512182869,1486,1489,1490,1486,3363
20231226,121600,507180204,1489,1489,1489,1489,12
20231226,121500,507162336,1490,1490,1490,1490,49
20231226,121400,507089326,1490,1490,1490,1490,0
20231226,121300,507089326,1490,1490,1490,1490,59
20231226,121200,507001416,1490,1490,1490,1490,0
20231226,121100,507001416,1490,1490,1490,1490,519
20231226,121000,506228106,1490,1490,1490,1490,2
20231226,120900,506225126,1490,1489,1490,1489,13
20231226,120800,506205757,1489,1489,1489,1489,0
20231226,120700,506205757,1489,1489,1489,1489,0
20231226,120600,506205757,1489,1490,1490,1489,301
20231226,120500,505757268,1490,1490,1490,1490,40
20231226,120400,505697668,1490,1490,1490,1490,0
20231226,120300,505697668,1490,1489,1490,1489,71
20231226,120200,505591930,1489,1490,1490,1489,411
20231226,120100,504979911,1490,1490,1492,1490,2540
20231226,120000,501190831,1490,1490,1490,1490,0
20231226,115900,501190831,1490,1490,1490,1490,1
20231226,115800,501189341,1490,1490,1490,1490,177
20231226,115700,500925611,1497,1497,1497,1497,0
20231226,115600,500925611,1497,1497,1497,1497,0
20231226,115500,500925611,1497,1491,1497,1490,1550
20231226,115400,498614941,1495,1495,1495,1495,100
20231226,115300,498465441,1490,1490,1490,1490,0
20231226,115200,498465441,1490,1493,1494,1490,769
20231226,115100,497317876,1494,1494,1494,1494,3304
20231226,115000,492381700,1495,1501,1501,1495,3080
20231226,114900,487775800,1500,1500,1500,1500,1186
20231226,114800,485996800,1500,1500,1500,1500,1
20231226,114700,485995300,1500,1500,1500,1500,0
20231226,114600,485995300,1500,1500,1500,1500,9
20231226,114500,485981800,1500,1497,1500,1497,162
20231226,114400,485739283,1497,1497,1497,1497,176
20231226,114300,485475811,1504,1504,1504,1504,50
20231226,114200,485400611,1505,1496,1505,1496,1026
20231226,114100,483863580,1496,1496,1496,1496,276
20231226,114000,483450684,1496,1500,1500,1496,2310
20231226,113900,479992734,1505,1505,1505,1505,3
20231226,113800,479988219,1506,1506,1506,1506,0
20231226,113700,479988219,1506,1503,1506,1502,1399
20231226,113600,477885361,1506,1507,1508,1505,2431
20231226,113500,474220169,1505,1507,1508,1505,866
20231226,113400,472916255,1507,1503,1507,1503,1924
20231226,113300,470021015,1503,1498,1503,1498,7385
20231226,113200,458946686,1498,1497,1498,1497,3419
20231226,113100,453827249,1496,1496,1496,1495,1386
20231226,113000,451754299,1496,1494,1496,1494,8181
20231226,112900,439525487,1494,1489,1494,1489,163
20231226,112800,439281975,1488,1493,1493,1488,891
20231226,112700,437953917,1494,1493,1494,1493,1270
20231226,112600,436057037,1494,1493,1494,1493,2790
20231226,112500,431889205,1494,1494,1494,1494,0
20231226,112400,431889205,1494,1494,1494,1494,10
20231226,112300,431874265,1494,1494,1494,1494,36
20231226,112200,431820481,1495,1495,1495,1495,0
20231226,112100,431820481,1495,1495,1495,1495,0
20231226,112000,431820481,1495,1491,1495,1486,500
20231226,111900,431075181,1496,1495,1496,1495,152
20231226,111800,430847839,1496,1493,1496,1484,4049
20231226,111700,424802175,1493,1493,1496,1493,3539
20231226,111600,419515916,1493,1482,1493,1482,15674
20231226,111500,396206017,1482,1482,1482,1482,101
20231226,111400,396056335,1478,1477,1481,1477,3366
20231226,111300,391080375,1476,1474,1476,1474,787
20231226,111200,389919621,1474,1474,1474,1474,0
20231226,111100,389919621,1474,1475,1475,1474,24
20231226,111000,389884242,1475,1475,1475,1475,339
20231226,110900,389384217,1475,1474,1475,1474,946
20231226,110800,387989313,1474,1474,1474,1474,0
20231226,110700,387989313,1474,1474,1474,1474,71
20231226,110600,387884659,1474,1472,1474,1471,886
20231226,110500,386581333,1474,1474,1474,1474,2
20231226,110400,386578385,1474,1474,1474,1474,239
20231226,110300,386226099,1474,1474,1474,1474,0
20231226,110200,386226099,1474,1474,1474,1474,34
20231226,110100,386175983,1476,1476,1476,1476,171
20231226,110000,385923587,1476,1477,1477,1476,51
20231226,105900,385848294,1476,1475,1476,1475,92
20231226,105800,385712513,1474,1475,1476,1474,2051
20231226,105700,382689240,1474,1474,1474,1474,564
20231226,105600,381857904,1474,1472,1474,1472,40
20231226,105500,381798948,1471,1471,1471,1471,0
20231226,105400,381798948,1471,1471,1471,1471,125
20231226,105300,381615073,1469,1470,1470,1469,2000
20231226,105200,378677072,1471,1471,1471,1471,10
20231226,105100,378662362,1469,1469,1470,1469,444
20231226,105000,378010125,1471,1471,1471,1471,200
20231226,104900,377715925,1474,1474,1474,1474,109
20231226,104800,377555259,1474,1474,1474,1474,15
20231226,104700,377533149,1469,1469,1469,1469,0
20231226,104600,377533149,1469,1469,1469,1469,0
20231226,104500,377533149,1469,1476,1476,1469,326
20231226,104400,377054195,1470,1470,1470,1470,0
20231226,104300,377054195,1470,1470,1470,1470,0
20231226,104200,377054195,1470,1470,1470,1470,2
20231226,104100,377051255,1475,1470,1475,1469,1071
20231226,104000,375476612,1470,1470,1470,1470,70
20231226,103900,375373712,1470,1470,1470,1470,840
20231226,103800,374138912,1470,1470,1470,1470,0
20231226,103700,374138912,1470,1470,1470,1470,0
20231226,103600,374138912,1470,1470,1470,1470,2000
20231226,103500,371198912,1470,1470,1470,1470,36
20231226,103400,371145992,1471,1472,1472,1471,1549
20231226,103300,368867378,1471,1471,1471,1471,25
20231226,103200,368830603,1471,1472,1472,1471,1002
20231226,103100,367356660,1471,1472,1472,1471,316
20231226,103000,366891806,1472,1473,1473,1472,1522
20231226,102900,364651322,1476,1476,1476,1476,10
20231226,102800,364636562,1477,1477,1477,1477,0
20231226,102700,364636562,1477,1475,1477,1475,1290
20231226,102600,362732463,1475,1475,1475,1475,300
20231226,102500,362289963,1475,1471,1475,1471,150
20231226,102400,362068964,1472,1472,1472,1472,82
20231226,102300,361948260,1472,1472,1472,1472,701
20231226,102200,360916388,1471,1471,1471,1471,1002
20231226,102100,359442446,1478,1471,1478,1471,225
20231226,102000,359111464,1471,1471,1471,1471,1746
20231226,101900,356543098,1471,1471,1471,1471,20
20231226,101800,356513678,1478,1478,1478,1478,30
20231226,101700,356469338,1470,1470,1470,1470,0
20231226,101600,356469338,1470,1474,1474,1470,532
20231226,101500,355686770,1474,1474,1474,1474,50
20231226,101400,355613070,1474,1469,1474,1469,4
20231226,101300,355607189,1469,1474,1474,1469,238
20231226,101200,355256387,1474,1474,1474,1474,800
20231226,101100,354077187,1474,1474,1474,1474,0
20231226,101000,354077187,1474,1474,1474,1465,3900
20231226,100900,348344456,1474,1476,1476,1474,896
20231226,100800,347023749,1478,1478,1478,1478,1
20231226,100700,347022271,1478,1478,1478,1478,2
20231226,100600,347019315,1474,1475,1475,1474,2112
20231226,100500,343906058,1478,1479,1479,1478,184
20231226,100400,343634104,1475,1475,1475,1475,11
20231226,100300,343617879,1475,1475,1475,1475,0
20231226,100200,343617879,1475,1475,1475,1475,2
20231226,100100,343614929,1474,1474,1474,1474,0
20231226,100000,343614929,1474,1474,1474,1474,0
20231226,095900,343614929,1474,1474,1474,1474,2279
20231226,095800,340255683,1473,1473,1473,1473,2
20231226,095700,340252737,1473,1480,1480,1473,705
20231226,095600,339212790,1476,1476,1476,1476,1037
20231226,095500,337682178,1476,1476,1476,1476,1293
20231226,095400,335773710,1476,1480,1481,1476,3590
20231226,095300,330460846,1481,1481,1481,1481,84
20231226,095200,330336442,1481,1481,1481,1481,1
20231226,095100,330334961,1481,1485,1485,1481,3743
20231226,095000,324785394,1486,1486,1487,1486,239
20231226,094900,324430038,1486,1487,1487,1486,559
20231226,094800,323598874,1487,1488,1488,1487,541
20231226,094700,322794406,1487,1487,1487,1487,1251
20231226,094600,320934169,1487,1487,1487,1487,502
20231226,094500,320187695,1487,1487,1488,1484,3495
20231226,094400,314992180,1487,1487,1487,1487,4056
20231226,094300,308960908,1487,1486,1487,1486,1335
20231226,094200,306976538,1486,1480,1486,1480,16065
20231226,094100,283172725,1480,1480,1480,1479,2486
20231226,094000,279493485,1474,1481,1481,1474,2717
20231226,093900,275470579,1480,1475,1480,1475,2301
20231226,093800,272066479,1473,1472,1473,1472,1241
20231226,093700,270238985,1472,1472,1472,1472,351
20231226,093600,269722313,1472,1472,1472,1472,5
20231226,093500,269714953,1473,1473,1473,1473,278
20231226,093400,269305459,1473,1473,1473,1473,525
20231226,093300,268532134,1464,1461,1464,1461,1286
20231226,093200,266651084,1461,1461,1461,1461,253
20231226,093100,266281451,1461,1461,1463,1461,1809
20231226,093000,263638478,1461,1461,1461,1461,500
20231226,092900,262907978,1455,1455,1455,1455,617
20231226,092800,262010243,1455,1455,1455,1455,0
20231226,092700,262010243,1455,1458,1461,1446,3558
20231226,092600,256851249,1452,1452,1453,1452,13490
20231226,092500,237263469,1458,1453,1458,1452,2154
20231226,092400,234134699,1459,1452,1459,1452,2123
20231226,092300,231041435,1452,1456,1456,1451,4887
20231226,092200,223944000,1460,1460,1460,1460,3
20231226,092100,223939620,1463,1463,1463,1463,12
20231226,092000,223922064,1452,1464,1464,1450,8481
20231226,091900,211552188,1462,1465,1474,1462,2431
20231226,091800,207993412,1480,1480,1480,1480,0
20231226,091700,207993412,1480,1475,1480,1475,1529
20231226,091600,205732185,1475,1459,1480,1459,3411
20231226,091500,200705016,1458,1468,1468,1458,4781
20231226,091400,193716228,1480,1468,1480,1468,7
20231226,091300,193705940,1480,1467,1480,1467,1505
20231226,091200,191498053,1467,1480,1481,1467,1488
20231226,091100,189300188,1481,1466,1481,1466,6211
20231226,091000,180111070,1466,1465,1466,1465,28
20231226,090900,180070026,1470,1459,1470,1458,10912
20231226,090800,164151943,1465,1447,1470,1446,13924
20231226,090700,143891657,1445,1450,1450,1442,5040
20231226,090600,136599282,1450,1455,1458,1450,8859
20231226,090500,123737916,1455,1455,1457,1452,10446
20231226,090400,108550933,1455,1460,1469,1455,21687
20231226,090300,76916976,1459,1459,1460,1459,2486
20231226,090200,73289227,1458,1467,1467,1458,24439
20231226,090100,37589140,1467,1473,1473,1461,4465
20231226,090000,31016407,1460,1460,1473,1459,21238