stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,185800,1495506135,1379,1379,1379,1379,64651
20231226,185700,1495506135,1379,1379,1379,1379,0
20231226,185600,1495506135,1379,1379,1379,1379,0
20231226,185500,1495506135,1379,1379,1379,1379,0
20231226,185400,1495506135,1379,1379,1379,1379,0
20231226,185300,1495506135,1379,1379,1379,1379,0
20231226,185200,1495506135,1379,1379,1379,1379,0
20231226,185100,1495506135,1379,1379,1379,1379,0
20231226,185000,1495506135,1379,1379,1379,1379,0
20231226,184900,1495506135,1379,1379,1379,1379,0
20231226,184800,1495506135,1379,1379,1379,1379,0
20231226,184700,1495506135,1379,1379,1379,1379,0
20231226,184600,1495506135,1379,1379,1379,1379,0
20231226,184500,1495506135,1379,1379,1379,1379,0
20231226,184400,1495506135,1379,1379,1379,1379,0
20231226,184300,1495506135,1379,1379,1379,1379,0
20231226,184200,1495506135,1379,1379,1379,1379,0
20231226,184100,1495506135,1379,1379,1379,1379,0
20231226,184000,1495506135,1379,1379,1379,1379,0
20231226,183900,1495506135,1379,1379,1379,1379,0
20231226,183800,1495506135,1379,1379,1379,1379,0
20231226,183700,1495506135,1379,1379,1379,1379,0
20231226,183600,1495506135,1379,1379,1379,1379,0
20231226,183500,1495506135,1379,1379,1379,1379,0
20231226,183400,1495506135,1379,1379,1379,1379,0
20231226,183300,1495506135,1379,1379,1379,1379,0
20231226,183200,1495506135,1379,1379,1379,1379,0
20231226,183100,1495506135,1379,1379,1379,1379,0
20231226,183000,1495506135,1379,1379,1379,1379,0
20231226,182900,1495506135,1379,1379,1379,1379,0
20231226,182800,1495506135,1379,1379,1379,1379,64651
20231226,182700,1495506135,1379,1379,1379,1379,0
20231226,182600,1495506135,1379,1379,1379,1379,0
20231226,182500,1495506135,1379,1379,1379,1379,0
20231226,182400,1495506135,1379,1379,1379,1379,0
20231226,182300,1495506135,1379,1379,1379,1379,0
20231226,182200,1495506135,1379,1379,1379,1379,0
20231226,182100,1495506135,1379,1379,1379,1379,0
20231226,182000,1495506135,1379,1379,1379,1379,0
20231226,181900,1495506135,1379,1379,1379,1379,0
20231226,181800,1495506135,1379,1379,1379,1379,0
20231226,181700,1495506135,1379,1379,1379,1379,0
20231226,181600,1495506135,1379,1379,1379,1379,0
20231226,181500,1495506135,1379,1379,1379,1379,0
20231226,181400,1495506135,1379,1379,1379,1379,0
20231226,181300,1495506135,1379,1379,1379,1379,0
20231226,181200,1495506135,1379,1379,1379,1379,0
20231226,181100,1495506135,1379,1379,1379,1379,0
20231226,181000,1495506135,1379,1379,1379,1379,0
20231226,180900,1495506135,1379,1379,1379,1379,0
20231226,180800,1495506135,1379,1379,1379,1379,0
20231226,180700,1495506135,1379,1379,1379,1379,0
20231226,180600,1495506135,1379,1379,1379,1379,0
20231226,180500,1495506135,1379,1379,1379,1379,0
20231226,180400,1495506135,1379,1379,1379,1379,0
20231226,180300,1495506135,1379,1379,1379,1379,0
20231226,180200,1495506135,1379,1379,1379,1379,0
20231226,180100,1495506135,1379,1379,1379,1379,0
20231226,180000,1495506135,1379,1379,1379,1379,0
20231226,175900,1495506135,1379,1379,1379,1379,0
20231226,175800,1495506135,1379,1379,1379,1379,64651
20231226,175700,1495506135,1379,1379,1379,1379,0
20231226,175600,1495506135,1379,1379,1379,1379,0
20231226,175500,1495506135,1379,1379,1379,1379,0
20231226,175400,1495506135,1379,1379,1379,1379,0
20231226,175300,1495506135,1379,1379,1379,1379,0
20231226,175200,1495506135,1379,1379,1379,1379,0
20231226,175100,1495506135,1379,1379,1379,1379,0
20231226,175000,1495506135,1379,1379,1379,1379,0
20231226,174900,1495506135,1379,1379,1379,1379,0
20231226,174800,1495506135,1379,1379,1379,1379,0
20231226,174700,1495506135,1379,1379,1379,1379,0
20231226,174600,1495506135,1379,1379,1379,1379,0
20231226,174500,1495506135,1379,1379,1379,1379,0
20231226,174400,1495506135,1379,1379,1379,1379,0
20231226,174300,1495506135,1379,1379,1379,1379,0
20231226,174200,1495506135,1379,1379,1379,1379,0
20231226,174100,1495506135,1379,1379,1379,1379,0
20231226,174000,1495506135,1379,1379,1379,1379,0
20231226,173900,1495506135,1379,1379,1379,1379,0
20231226,173800,1495506135,1379,1379,1379,1379,0
20231226,173700,1495506135,1379,1379,1379,1379,0
20231226,173600,1495506135,1379,1379,1379,1379,0
20231226,173500,1495506135,1379,1379,1379,1379,0
20231226,173400,1495506135,1379,1379,1379,1379,0
20231226,173300,1495506135,1379,1379,1379,1379,0
20231226,173200,1495506135,1379,1379,1379,1379,0
20231226,173100,1495506135,1379,1379,1379,1379,0
20231226,173000,1495506135,1379,1379,1379,1379,0
20231226,172900,1495506135,1379,1379,1379,1379,0
20231226,172800,1495506135,1379,1379,1379,1379,64651
20231226,172700,1495506135,1379,1379,1379,1379,0
20231226,172600,1495506135,1379,1379,1379,1379,0
20231226,172500,1495506135,1379,1379,1379,1379,0
20231226,172400,1495506135,1379,1379,1379,1379,0
20231226,172300,1495506135,1379,1379,1379,1379,0
20231226,172200,1495506135,1379,1379,1379,1379,0
20231226,172100,1495506135,1379,1379,1379,1379,0
20231226,172000,1495506135,1379,1379,1379,1379,0
20231226,171900,1495506135,1379,1379,1379,1379,0
20231226,171800,1495506135,1379,1379,1379,1379,0
20231226,171700,1495506135,1379,1379,1379,1379,0
20231226,171600,1495506135,1379,1379,1379,1379,0
20231226,171500,1495506135,1379,1379,1379,1379,0
20231226,171400,1495506135,1379,1379,1379,1379,0
20231226,171300,1495506135,1379,1379,1379,1379,0
20231226,171200,1495506135,1379,1379,1379,1379,0
20231226,171100,1495506135,1379,1379,1379,1379,0
20231226,171000,1495506135,1379,1379,1379,1379,0
20231226,170900,1495506135,1379,1379,1379,1379,0
20231226,170800,1495506135,1379,1379,1379,1379,0
20231226,170700,1495506135,1379,1379,1379,1379,0
20231226,170600,1495506135,1379,1379,1379,1379,0
20231226,170500,1495506135,1379,1379,1379,1379,0
20231226,170400,1495506135,1379,1379,1379,1379,0
20231226,170300,1495506135,1379,1379,1379,1379,0
20231226,170200,1495506135,1379,1379,1379,1379,0
20231226,170100,1495506135,1379,1379,1379,1379,0
20231226,170000,1495506135,1379,1379,1379,1379,0
20231226,165900,1495506135,1379,1379,1379,1379,0
20231226,165800,1495506135,1379,1379,1379,1379,64651
20231226,165700,1495506135,1379,1379,1379,1379,0
20231226,165600,1495506135,1379,1379,1379,1379,0
20231226,165500,1495506135,1379,1379,1379,1379,0
20231226,165400,1495506135,1379,1379,1379,1379,0
20231226,165300,1495506135,1379,1379,1379,1379,0
20231226,165200,1495506135,1379,1379,1379,1379,0
20231226,165100,1495506135,1379,1379,1379,1379,0
20231226,165000,1495506135,1379,1379,1379,1379,0
20231226,164900,1495506135,1379,1379,1379,1379,0
20231226,164800,1495506135,1379,1379,1379,1379,0
20231226,164700,1495506135,1379,1379,1379,1379,0
20231226,164600,1495506135,1379,1379,1379,1379,0
20231226,164500,1495506135,1379,1379,1379,1379,0
20231226,164400,1495506135,1379,1379,1379,1379,0
20231226,164300,1495506135,1379,1379,1379,1379,0
20231226,164200,1495506135,1379,1379,1379,1379,0
20231226,164100,1495506135,1379,1379,1379,1379,0
20231226,164000,1495506135,1379,1379,1379,1379,0
20231226,163900,1495506135,1379,1379,1379,1379,0
20231226,163800,1495506135,1379,1379,1379,1379,0
20231226,163700,1495506135,1379,1379,1379,1379,0
20231226,163600,1495506135,1379,1379,1379,1379,0
20231226,163500,1495506135,1379,1379,1379,1379,0
20231226,163400,1495506135,1379,1379,1379,1379,0
20231226,163300,1495506135,1379,1379,1379,1379,0
20231226,163200,1495506135,1379,1379,1379,1379,0
20231226,163100,1495506135,1379,1379,1379,1379,0
20231226,163000,1495506135,1379,1379,1379,1379,0
20231226,162900,1495506135,1379,1379,1379,1379,0
20231226,162800,1495506135,1379,1379,1379,1379,64651
20231226,162700,1495506135,1379,1379,1379,1379,0
20231226,162600,1495506135,1379,1379,1379,1379,0
20231226,162500,1495506135,1379,1379,1379,1379,0
20231226,162400,1495506135,1379,1379,1379,1379,0
20231226,162300,1495506135,1379,1379,1379,1379,0
20231226,162200,1495506135,1379,1379,1379,1379,0
20231226,162100,1495506135,1379,1379,1379,1379,0
20231226,162000,1495506135,1379,1379,1379,1379,0
20231226,161900,1495506135,1379,1379,1379,1379,0
20231226,161800,1495506135,1379,1379,1379,1379,0
20231226,161700,1495506135,1379,1379,1379,1379,0
20231226,161600,1495506135,1379,1379,1379,1379,0
20231226,161500,1495506135,1379,1379,1379,1379,0
20231226,161400,1495506135,1379,1379,1379,1379,0
20231226,161300,1495506135,1379,1379,1379,1379,0
20231226,161200,1495506135,1379,1379,1379,1379,0
20231226,161100,1495506135,1379,1379,1379,1379,0
20231226,161000,1495506135,1379,1379,1379,1379,0
20231226,160900,1495506135,1379,1379,1379,1379,0
20231226,160800,1495506135,1379,1379,1379,1379,0
20231226,160700,1495506135,1379,1379,1379,1379,0
20231226,160600,1495506135,1379,1379,1379,1379,0
20231226,160500,1495506135,1379,1379,1379,1379,0
20231226,160400,1495506135,1379,1379,1379,1379,0
20231226,160300,1495506135,1379,1379,1379,1379,0
20231226,160200,1495506135,1379,1379,1379,1379,0
20231226,160100,1495506135,1379,1379,1379,1379,0
20231226,160000,1495506135,1379,1379,1379,1379,0
20231226,155900,1495506135,1379,1379,1379,1379,0
20231226,155800,1495506135,1379,1379,1379,1379,64651
20231226,155700,1495506135,1379,1379,1379,1379,0
20231226,155600,1495506135,1379,1379,1379,1379,0
20231226,155500,1495506135,1379,1379,1379,1379,0
20231226,155400,1495506135,1379,1379,1379,1379,0
20231226,155300,1495506135,1379,1379,1379,1379,0
20231226,155200,1495506135,1379,1379,1379,1379,0
20231226,155100,1495506135,1379,1379,1379,1379,0
20231226,155000,1495506135,1379,1379,1379,1379,0
20231226,154900,1495506135,1379,1379,1379,1379,0
20231226,154800,1495506135,1379,1379,1379,1379,0
20231226,154700,1495506135,1379,1379,1379,1379,0
20231226,154600,1495506135,1379,1379,1379,1379,0
20231226,154500,1495506135,1379,1379,1379,1379,0
20231226,154400,1495506135,1379,1379,1379,1379,0
20231226,154300,1495506135,1379,1379,1379,1379,0
20231226,154200,1495506135,1379,1379,1379,1379,0
20231226,154100,1495506135,1379,1379,1379,1379,0
20231226,154000,1495506135,1379,1379,1379,1379,0
20231226,153900,1495506135,1379,1379,1379,1379,0
20231226,153800,1495506135,1379,1379,1379,1379,0
20231226,153700,1495506135,1379,1379,1379,1379,0
20231226,153600,1495506135,1379,1379,1379,1379,0
20231226,153500,1495506135,1379,1379,1379,1379,0
20231226,153400,1495506135,1379,1379,1379,1379,0
20231226,153300,1495506135,1379,1379,1379,1379,0
20231226,153200,1495506135,1379,1379,1379,1379,0
20231226,153100,1495506135,1379,1379,1379,1379,0
20231226,153000,1495506135,1379,1379,1379,1379,64651
20231226,152900,1406352406,1399,1399,1399,1399,0
20231226,152800,1406352406,1399,1399,1399,1399,0
20231226,152700,1406352406,1399,1399,1399,1399,0
20231226,152600,1406352406,1399,1399,1399,1399,0
20231226,152500,1406352406,1399,1399,1399,1399,0
20231226,152400,1406352406,1399,1399,1399,1399,0
20231226,152300,1406352406,1399,1399,1399,1399,0
20231226,152200,1406352406,1399,1399,1399,1399,0
20231226,152100,1406352406,1399,1399,1399,1399,0
20231226,152000,1406352406,1399,1399,1399,1399,0
20231226,151900,1406352406,1399,1403,1403,1392,25920
20231226,151800,1370139447,1403,1405,1406,1398,19363
20231226,151700,1343024820,1405,1399,1405,1399,23402
20231226,151600,1310259933,1399,1408,1412,1398,13238
20231226,151500,1291661133,1409,1400,1409,1400,24676
20231226,151400,1257040722,1398,1402,1402,1398,3889
20231226,151300,1251595894,1399,1400,1402,1397,4780
20231226,151200,1244909330,1400,1401,1409,1398,5245
20231226,151100,1237565649,1400,1401,1408,1397,19006
20231226,151000,1210946306,1400,1403,1410,1400,8775
20231226,150900,1198645008,1403,1403,1403,1395,4857
20231226,150800,1191851489,1398,1405,1405,1398,14014
20231226,150700,1172224933,1405,1414,1415,1398,20897
20231226,150600,1142818047,1414,1407,1418,1407,5407
20231226,150500,1135175472,1407,1421,1421,1385,22602
20231226,150400,1103456306,1421,1410,1434,1410,13229
20231226,150300,1084609393,1413,1406,1428,1400,18990
20231226,150200,1057783719,1405,1413,1414,1372,36768
20231226,150100,1006651847,1413,1418,1436,1399,38047
20231226,150000,952772909,1424,1438,1443,1409,48283
20231226,145900,883918841,1438,1412,1477,1356,182433
20231226,145800,625947670,1522,1522,1522,1522,0
20231226,145700,625947670,1522,1401,1522,1401,223939
20231226,145600,312157688,1488,1488,1488,1488,0
20231226,145500,312157688,1488,1577,1577,1488,71999
20231226,145400,200036770,1577,1577,1577,1577,34
20231226,145300,199983152,1575,1575,1575,1575,100
20231226,145200,199825652,1575,1577,1577,1575,3
20231226,145100,199820925,1577,1577,1577,1577,634
20231226,145000,198821107,1577,1577,1577,1577,22
20231226,144900,198786413,1579,1579,1579,1579,50
20231226,144800,198707463,1576,1576,1576,1576,25
20231226,144700,198668063,1576,1576,1576,1576,20
20231226,144600,198636543,1576,1576,1576,1576,150
20231226,144500,198400143,1576,1576,1576,1576,0
20231226,144400,198400143,1576,1576,1576,1576,0
20231226,144300,198400143,1576,1576,1576,1576,0
20231226,144200,198400143,1576,1576,1576,1576,0
20231226,144100,198400143,1576,1576,1576,1576,7
20231226,144000,198389111,1576,1576,1576,1576,1
20231226,143900,198387535,1576,1576,1576,1576,10
20231226,143800,198371775,1576,1575,1576,1575,65
20231226,143700,198269350,1576,1576,1576,1576,0
20231226,143600,198269350,1576,1576,1576,1576,201
20231226,143500,197952574,1576,1576,1576,1576,0
20231226,143400,197952574,1576,1576,1576,1576,5
20231226,143300,197944694,1576,1576,1576,1576,0
20231226,143200,197944694,1576,1576,1576,1576,144
20231226,143100,197717750,1576,1576,1576,1576,2
20231226,143000,197714598,1576,1576,1576,1576,65
20231226,142900,197612158,1576,1576,1576,1576,0
20231226,142800,197612158,1576,1576,1576,1576,30
20231226,142700,197564878,1576,1576,1576,1576,200
20231226,142600,197249678,1576,1576,1576,1576,700
20231226,142500,196146478,1576,1576,1576,1576,0
20231226,142400,196146478,1576,1576,1576,1576,20
20231226,142300,196114958,1576,1576,1576,1576,50
20231226,142200,196036158,1576,1576,1576,1576,3
20231226,142100,196031430,1576,1576,1576,1576,3
20231226,142000,196026702,1576,1576,1576,1576,421
20231226,141900,195363206,1576,1576,1576,1576,0
20231226,141800,195363206,1576,1576,1576,1576,3
20231226,141700,195358478,1575,1575,1575,1575,0
20231226,141600,195358478,1575,1575,1575,1575,0
20231226,141500,195358478,1575,1575,1575,1575,0
20231226,141400,195358478,1575,1575,1575,1575,0
20231226,141300,195358478,1575,1575,1575,1575,0
20231226,141200,195358478,1575,1576,1576,1575,182
20231226,141100,195071824,1576,1576,1576,1576,21
20231226,141000,195038728,1576,1575,1576,1575,5225
20231226,140900,186807629,1576,1576,1576,1576,162
20231226,140800,186552317,1576,1576,1576,1576,2000
20231226,140700,183400317,1576,1576,1576,1576,848
20231226,140600,182063869,1576,1577,1577,1576,3132
20231226,140500,177127537,1577,1578,1578,1577,2234
20231226,140400,173604187,1578,1578,1578,1578,0
20231226,140300,173604187,1578,1578,1578,1578,0
20231226,140200,173604187,1578,1578,1578,1578,0
20231226,140100,173604187,1578,1578,1578,1578,0
20231226,140000,173604187,1578,1578,1578,1578,1
20231226,135900,173602609,1578,1578,1578,1578,100
20231226,135800,173444809,1578,1578,1578,1578,0
20231226,135700,173444809,1578,1578,1578,1578,0
20231226,135600,173444809,1578,1578,1578,1578,0
20231226,135500,173444809,1578,1578,1578,1578,0
20231226,135400,173444809,1578,1578,1578,1578,100
20231226,135300,173287009,1578,1578,1578,1578,0
20231226,135200,173287009,1578,1578,1578,1578,399
20231226,135100,172657387,1578,1578,1578,1578,1
20231226,135000,172655809,1578,1578,1578,1578,59
20231226,134900,172562707,1578,1578,1578,1578,0
20231226,134800,172562707,1578,1578,1578,1578,99
20231226,134700,172406485,1578,1578,1578,1578,5
20231226,134600,172398595,1578,1578,1578,1578,919
20231226,134500,170948413,1578,1578,1578,1578,0
20231226,134400,170948413,1578,1578,1578,1578,0
20231226,134300,170948413,1578,1578,1578,1578,1115
20231226,134200,169188943,1580,1580,1580,1580,48
20231226,134100,169113103,1580,1580,1580,1580,3
20231226,134000,169108363,1580,1580,1580,1580,0
20231226,133900,169108363,1580,1580,1580,1580,11
20231226,133800,169090983,1580,1580,1580,1580,5
20231226,133700,169083083,1580,1580,1580,1580,2
20231226,133600,169079923,1580,1580,1580,1580,20
20231226,133500,169048323,1581,1581,1581,1581,0
20231226,133400,169048323,1581,1581,1581,1581,0
20231226,133300,169048323,1581,1581,1581,1581,0
20231226,133200,169048323,1581,1581,1581,1581,0
20231226,133100,169048323,1581,1580,1581,1580,5
20231226,133000,169040422,1580,1580,1580,1580,0
20231226,132900,169040422,1580,1580,1580,1580,0
20231226,132800,169040422,1580,1580,1580,1580,0
20231226,132700,169040422,1580,1580,1580,1580,0
20231226,132600,169040422,1580,1580,1580,1580,0
20231226,132500,169040422,1580,1581,1581,1580,110
20231226,132400,168866522,1581,1581,1581,1581,0
20231226,132300,168866522,1581,1581,1581,1581,0
20231226,132200,168866522,1581,1581,1581,1581,0
20231226,132100,168866522,1581,1581,1581,1581,0
20231226,132000,168866522,1581,1581,1581,1581,0
20231226,131900,168866522,1581,1581,1581,1581,0
20231226,131800,168866522,1581,1581,1581,1581,0
20231226,131700,168866522,1581,1581,1581,1581,50
20231226,131600,168787472,1578,1578,1578,1578,5
20231226,131500,168779582,1582,1582,1582,1582,10
20231226,131400,168763762,1578,1578,1578,1578,5
20231226,131300,168755872,1580,1580,1580,1580,5
20231226,131200,168747972,1580,1580,1580,1580,15
20231226,131100,168724272,1580,1580,1580,1580,8
20231226,131000,168711632,1580,1580,1580,1580,20
20231226,130900,168680032,1582,1577,1582,1577,2
20231226,130800,168676873,1582,1582,1582,1582,0
20231226,130700,168676873,1582,1582,1582,1582,100
20231226,130600,168518673,1582,1582,1582,1582,0
20231226,130500,168518673,1582,1582,1582,1582,0
20231226,130400,168518673,1582,1582,1582,1582,0
20231226,130300,168518673,1582,1582,1582,1582,0
20231226,130200,168518673,1582,1577,1582,1577,1002
20231226,130100,166938514,1582,1582,1582,1582,0
20231226,130000,166938514,1582,1582,1582,1582,6
20231226,125900,166929022,1582,1582,1582,1582,0
20231226,125800,166929022,1582,1582,1582,1582,0
20231226,125700,166929022,1582,1577,1582,1577,2
20231226,125600,166925863,1578,1578,1578,1578,0
20231226,125500,166925863,1578,1578,1578,1578,8
20231226,125400,166913239,1582,1582,1582,1582,0
20231226,125300,166913239,1582,1582,1582,1582,0
20231226,125200,166913239,1582,1582,1582,1582,0
20231226,125100,166913239,1582,1582,1582,1582,0
20231226,125000,166913239,1582,1582,1582,1582,0
20231226,124900,166913239,1582,1582,1582,1582,0
20231226,124800,166913239,1582,1582,1582,1582,0
20231226,124700,166913239,1582,1582,1582,1582,6
20231226,124600,166903747,1582,1582,1582,1582,0
20231226,124500,166903747,1582,1582,1582,1582,90
20231226,124400,166761367,1577,1577,1577,1577,0
20231226,124300,166761367,1577,1577,1577,1577,0
20231226,124200,166761367,1577,1577,1577,1577,2000
20231226,124100,163607367,1577,1581,1581,1577,3700
20231226,124000,157770034,1580,1580,1580,1580,52
20231226,123900,157687874,1580,1580,1580,1580,128
20231226,123800,157485634,1579,1579,1579,1579,50
20231226,123700,157406684,1579,1580,1580,1579,383
20231226,123600,156801907,1580,1580,1580,1580,5
20231226,123500,156794007,1580,1580,1580,1580,0
20231226,123400,156794007,1580,1580,1580,1580,1000
20231226,123300,155214007,1580,1580,1580,1580,285
20231226,123200,154763707,1580,1580,1580,1580,20
20231226,123100,154732107,1580,1580,1580,1580,0
20231226,123000,154732107,1580,1580,1580,1580,0
20231226,122900,154732107,1580,1580,1580,1580,51
20231226,122800,154651527,1580,1580,1580,1580,0
20231226,122700,154651527,1580,1580,1580,1580,0
20231226,122600,154651527,1580,1580,1580,1580,0
20231226,122500,154651527,1580,1580,1580,1580,167
20231226,122400,154387667,1580,1580,1580,1580,157
20231226,122300,154139607,1580,1580,1580,1580,1027
20231226,122200,152516947,1582,1582,1582,1582,0
20231226,122100,152516947,1582,1582,1582,1582,0
20231226,122000,152516947,1582,1582,1582,1582,5
20231226,121900,152509037,1582,1582,1582,1582,5
20231226,121800,152501127,1582,1582,1582,1582,0
20231226,121700,152501127,1582,1582,1582,1582,0
20231226,121600,152501127,1582,1582,1582,1582,200
20231226,121500,152184727,1580,1580,1580,1580,0
20231226,121400,152184727,1580,1580,1580,1580,0
20231226,121300,152184727,1580,1580,1580,1580,0
20231226,121200,152184727,1580,1580,1580,1580,0
20231226,121100,152184727,1580,1580,1580,1580,0
20231226,121000,152184727,1580,1580,1580,1580,1265
20231226,120900,150186027,1580,1580,1580,1580,0
20231226,120800,150186027,1580,1580,1580,1580,200
20231226,120700,149870027,1578,1579,1579,1578,594
20231226,120600,148932401,1579,1579,1579,1579,0
20231226,120500,148932401,1579,1579,1579,1579,0
20231226,120400,148932401,1579,1579,1579,1579,0
20231226,120300,148932401,1579,1579,1579,1579,0
20231226,120200,148932401,1579,1579,1579,1579,33
20231226,120100,148880294,1580,1579,1580,1579,561
20231226,120000,147993975,1579,1579,1579,1579,0
20231226,115900,147993975,1579,1579,1579,1579,1
20231226,115800,147992396,1579,1579,1579,1579,0
20231226,115700,147992396,1579,1579,1579,1579,1
20231226,115600,147990817,1579,1579,1579,1579,0
20231226,115500,147990817,1579,1579,1579,1579,0
20231226,115400,147990817,1579,1579,1579,1579,50
20231226,115300,147911867,1580,1580,1580,1580,0
20231226,115200,147911867,1580,1580,1580,1580,9
20231226,115100,147897647,1580,1580,1580,1580,57
20231226,115000,147807587,1580,1580,1580,1580,0
20231226,114900,147807587,1580,1580,1580,1580,0
20231226,114800,147807587,1580,1580,1580,1580,49
20231226,114700,147730167,1580,1578,1580,1578,91
20231226,114600,147586555,1579,1579,1579,1579,31
20231226,114500,147537606,1578,1578,1578,1578,0
20231226,114400,147537606,1578,1578,1578,1578,0
20231226,114300,147537606,1578,1578,1578,1578,0
20231226,114200,147537606,1578,1578,1578,1578,0
20231226,114100,147537606,1578,1578,1578,1578,0
20231226,114000,147537606,1578,1578,1578,1578,0
20231226,113900,147537606,1578,1578,1578,1578,0
20231226,113800,147537606,1578,1578,1578,1578,85
20231226,113700,147403476,1578,1578,1578,1578,0
20231226,113600,147403476,1578,1578,1578,1578,0
20231226,113500,147403476,1578,1578,1578,1578,25
20231226,113400,147364026,1577,1577,1577,1577,0
20231226,113300,147364026,1577,1578,1578,1577,1000
20231226,113200,145786945,1579,1579,1579,1579,0
20231226,113100,145786945,1579,1579,1579,1579,2177
20231226,113000,142349462,1582,1582,1582,1582,1006
20231226,112900,140757970,1582,1582,1582,1582,5
20231226,112800,140750060,1582,1582,1582,1582,2
20231226,112700,140746896,1579,1579,1579,1579,2000
20231226,112600,137588896,1582,1582,1582,1582,0
20231226,112500,137588896,1582,1582,1582,1582,5
20231226,112400,137580986,1582,1582,1582,1582,0
20231226,112300,137580986,1582,1582,1582,1582,1
20231226,112200,137579404,1579,1582,1582,1579,909
20231226,112100,136144054,1582,1582,1582,1582,200
20231226,112000,135827654,1582,1582,1582,1579,600
20231226,111900,134878954,1579,1579,1579,1579,500
20231226,111800,134089454,1582,1582,1582,1582,120
20231226,111700,133899614,1582,1582,1582,1582,80
20231226,111600,133773054,1582,1580,1582,1580,361
20231226,111500,133202124,1580,1580,1580,1580,5
20231226,111400,133194224,1580,1580,1580,1580,0
20231226,111300,133194224,1580,1580,1580,1580,1330
20231226,111200,131092824,1580,1580,1580,1580,240
20231226,111100,130713624,1580,1580,1580,1580,30
20231226,111000,130666224,1580,1580,1580,1580,385
20231226,110900,130057924,1580,1580,1580,1580,5
20231226,110800,130050024,1580,1580,1580,1580,287
20231226,110700,129596564,1580,1580,1580,1580,274
20231226,110600,129163644,1580,1580,1580,1580,247
20231226,110500,128773384,1580,1580,1580,1580,0
20231226,110400,128773384,1580,1580,1580,1580,200
20231226,110300,128457384,1580,1580,1580,1580,602
20231226,110200,127506224,1580,1580,1580,1580,0
20231226,110100,127506224,1580,1580,1580,1580,0
20231226,110000,127506224,1580,1580,1580,1580,0
20231226,105900,127506224,1580,1580,1580,1580,0
20231226,105800,127506224,1580,1580,1580,1580,106
20231226,105700,127338744,1579,1579,1579,1579,0
20231226,105600,127338744,1579,1579,1579,1579,0
20231226,105500,127338744,1579,1580,1580,1579,1231
20231226,105400,125394512,1581,1581,1581,1581,0
20231226,105300,125394512,1581,1582,1582,1581,2
20231226,105200,125391349,1582,1582,1582,1582,0
20231226,105100,125391349,1582,1580,1582,1580,10632
20231226,105000,108571801,1580,1580,1580,1580,16
20231226,104900,108546521,1580,1580,1580,1580,0
20231226,104800,108546521,1580,1580,1580,1580,846
20231226,104700,107209841,1580,1581,1581,1580,823
20231226,104600,105909378,1581,1581,1581,1581,0
20231226,104500,105909378,1581,1581,1581,1581,34
20231226,104400,105855624,1581,1581,1581,1581,670
20231226,104300,104796354,1582,1582,1582,1582,2154
20231226,104200,101388726,1581,1581,1581,1581,184
20231226,104100,101097822,1581,1580,1581,1580,392
20231226,104000,100478113,1580,1580,1580,1580,0
20231226,103900,100478113,1580,1580,1580,1580,64
20231226,103800,100376993,1580,1579,1580,1579,271
20231226,103700,99948830,1579,1579,1579,1579,0
20231226,103600,99948830,1579,1579,1579,1579,0
20231226,103500,99948830,1579,1579,1579,1579,1
20231226,103400,99947251,1579,1579,1579,1579,10
20231226,103300,99931461,1579,1579,1579,1579,462
20231226,103200,99201963,1580,1580,1580,1580,0
20231226,103100,99201963,1580,1580,1580,1580,1
20231226,103000,99200383,1580,1580,1580,1580,0
20231226,102900,99200383,1580,1580,1580,1580,100
20231226,102800,99042383,1580,1580,1580,1580,1
20231226,102700,99040803,1579,1579,1579,1579,444
20231226,102600,98339727,1578,1578,1578,1578,450
20231226,102500,97629627,1578,1579,1579,1578,170
20231226,102400,97361247,1579,1579,1579,1579,274
20231226,102300,96928601,1579,1579,1579,1579,0
20231226,102200,96928601,1579,1579,1579,1579,120
20231226,102100,96739121,1577,1577,1577,1577,0
20231226,102000,96739121,1577,1577,1577,1577,50
20231226,101900,96660271,1578,1578,1578,1578,397
20231226,101800,96033805,1578,1578,1578,1578,0
20231226,101700,96033805,1578,1578,1578,1578,0
20231226,101600,96033805,1578,1578,1578,1578,0
20231226,101500,96033805,1578,1578,1578,1578,0
20231226,101400,96033805,1578,1579,1579,1578,15
20231226,101300,96010125,1581,1580,1581,1580,10
20231226,101200,95994316,1580,1578,1580,1578,52
20231226,101100,95912160,1577,1580,1580,1577,300
20231226,101000,95438940,1580,1580,1580,1580,2
20231226,100900,95435780,1580,1579,1581,1577,2920
20231226,100800,90828911,1580,1583,1583,1580,251
20231226,100700,90432101,1583,1583,1583,1583,50
20231226,100600,90352951,1584,1583,1584,1583,100
20231226,100500,90194590,1578,1578,1578,1578,0
20231226,100400,90194590,1578,1582,1582,1578,250
20231226,100300,89799559,1583,1583,1583,1583,1400
20231226,100200,87583359,1582,1582,1582,1582,0
20231226,100100,87583359,1582,1582,1582,1582,0
20231226,100000,87583359,1582,1582,1582,1582,0
20231226,095900,87583359,1582,1583,1583,1582,68
20231226,095800,87475729,1583,1583,1583,1583,61
20231226,095700,87379166,1583,1583,1583,1583,100
20231226,095600,87220866,1585,1585,1585,1585,30
20231226,095500,87173316,1585,1585,1585,1585,1
20231226,095400,87171731,1586,1586,1586,1586,0
20231226,095300,87171731,1586,1586,1586,1586,101
20231226,095200,87011545,1585,1585,1585,1585,30
20231226,095100,86963995,1589,1589,1589,1589,103
20231226,095000,86800328,1589,1589,1589,1589,1
20231226,094900,86798739,1578,1578,1578,1578,0
20231226,094800,86798739,1578,1589,1589,1578,2
20231226,094700,86795572,1587,1587,1587,1587,0
20231226,094600,86795572,1587,1587,1587,1587,0
20231226,094500,86795572,1587,1578,1587,1576,4195
20231226,094400,80166609,1578,1585,1585,1578,100
20231226,094300,80008739,1590,1590,1590,1590,0
20231226,094200,80008739,1590,1590,1590,1590,0
20231226,094100,80008739,1590,1590,1590,1590,0
20231226,094000,80008739,1590,1590,1590,1590,2
20231226,093900,80005559,1590,1590,1590,1590,10
20231226,093800,79989659,1590,1590,1590,1590,1
20231226,093700,79988069,1590,1590,1590,1590,2000
20231226,093600,76808069,1594,1594,1594,1594,0
20231226,093500,76808069,1594,1594,1594,1594,0
20231226,093400,76808069,1594,1596,1596,1571,13431
20231226,093300,55574011,1597,1598,1598,1597,51
20231226,093200,55492543,1598,1598,1598,1598,11
20231226,093100,55474965,1591,1591,1591,1591,43
20231226,093000,55406552,1592,1592,1592,1592,725
20231226,092900,54252352,1592,1592,1592,1592,275
20231226,092800,53814552,1593,1593,1593,1593,0
20231226,092700,53814552,1593,1593,1593,1593,348
20231226,092600,53260188,1594,1594,1594,1594,106
20231226,092500,53091224,1594,1594,1594,1594,1300
20231226,092400,51019024,1594,1594,1594,1594,4
20231226,092300,51012648,1594,1594,1594,1594,0
20231226,092200,51012648,1594,1594,1594,1594,0
20231226,092100,51012648,1594,1593,1597,1593,95
20231226,092000,50861210,1593,1597,1597,1593,298
20231226,091900,50385988,1599,1592,1599,1592,125
20231226,091800,50186953,1592,1592,1592,1592,357
20231226,091700,49618609,1592,1593,1593,1592,1583
20231226,091600,47098423,1603,1603,1603,1603,201
20231226,091500,46776220,1603,1603,1603,1603,0
20231226,091400,46776220,1603,1603,1603,1603,140
20231226,091300,46551800,1603,1603,1603,1603,28
20231226,091200,46506916,1603,1602,1603,1600,1679
20231226,091100,43817190,1602,1602,1603,1600,1182
20231226,091000,41924104,1604,1604,1604,1604,70
20231226,090900,41811824,1604,1604,1604,1604,20
20231226,090800,41779744,1601,1605,1605,1601,105
20231226,090700,41611439,1601,1590,1605,1580,1327
20231226,090600,39513211,1591,1603,1607,1580,14893
20231226,090500,15824395,1604,1606,1606,1604,249
20231226,090400,15424754,1607,1610,1610,1607,2049
20231226,090300,12125997,1613,1613,1613,1613,1140
20231226,090200,10287177,1614,1614,1614,1614,421
20231226,090100,9607683,1620,1613,1625,1613,5623
20231226,090000,502200,1620,1620,1620,1620,310