stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,185900,42511448,732,732,732,732,533
20231226,185800,42511448,732,732,732,732,0
20231226,185700,42511448,732,732,732,732,0
20231226,185600,42511448,732,732,732,732,0
20231226,185500,42511448,732,732,732,732,0
20231226,185400,42511448,732,732,732,732,0
20231226,185300,42511448,732,732,732,732,0
20231226,185200,42511448,732,732,732,732,0
20231226,185100,42511448,732,732,732,732,0
20231226,185000,42511448,732,732,732,732,0
20231226,184900,42511448,732,732,732,732,0
20231226,184800,42511448,732,732,732,732,0
20231226,184700,42511448,732,732,732,732,0
20231226,184600,42511448,732,732,732,732,0
20231226,184500,42511448,732,732,732,732,0
20231226,184400,42511448,732,732,732,732,0
20231226,184300,42511448,732,732,732,732,0
20231226,184200,42511448,732,732,732,732,0
20231226,184100,42511448,732,732,732,732,0
20231226,184000,42511448,732,732,732,732,0
20231226,183900,42511448,732,732,732,732,0
20231226,183800,42511448,732,732,732,732,0
20231226,183700,42511448,732,732,732,732,0
20231226,183600,42511448,732,732,732,732,0
20231226,183500,42511448,732,732,732,732,0
20231226,183400,42511448,732,732,732,732,0
20231226,183300,42511448,732,732,732,732,0
20231226,183200,42511448,732,732,732,732,0
20231226,183100,42511448,732,732,732,732,0
20231226,183000,42511448,732,732,732,732,0
20231226,182900,42511448,732,732,732,732,533
20231226,182800,42511448,732,732,732,732,0
20231226,182700,42511448,732,732,732,732,0
20231226,182600,42511448,732,732,732,732,0
20231226,182500,42511448,732,732,732,732,0
20231226,182400,42511448,732,732,732,732,0
20231226,182300,42511448,732,732,732,732,0
20231226,182200,42511448,732,732,732,732,0
20231226,182100,42511448,732,732,732,732,0
20231226,182000,42511448,732,732,732,732,0
20231226,181900,42511448,732,732,732,732,0
20231226,181800,42511448,732,732,732,732,0
20231226,181700,42511448,732,732,732,732,0
20231226,181600,42511448,732,732,732,732,0
20231226,181500,42511448,732,732,732,732,0
20231226,181400,42511448,732,732,732,732,0
20231226,181300,42511448,732,732,732,732,0
20231226,181200,42511448,732,732,732,732,0
20231226,181100,42511448,732,732,732,732,0
20231226,181000,42511448,732,732,732,732,0
20231226,180900,42511448,732,732,732,732,0
20231226,180800,42511448,732,732,732,732,0
20231226,180700,42511448,732,732,732,732,0
20231226,180600,42511448,732,732,732,732,0
20231226,180500,42511448,732,732,732,732,0
20231226,180400,42511448,732,732,732,732,0
20231226,180300,42511448,732,732,732,732,0
20231226,180200,42511448,732,732,732,732,0
20231226,180100,42511448,732,732,732,732,0
20231226,180000,42511448,732,732,732,732,0
20231226,175900,42511448,732,732,732,732,533
20231226,175800,42511448,732,732,732,732,0
20231226,175700,42511448,732,732,732,732,0
20231226,175600,42511448,732,732,732,732,0
20231226,175500,42511448,732,732,732,732,0
20231226,175400,42511448,732,732,732,732,0
20231226,175300,42511448,732,732,732,732,0
20231226,175200,42511448,732,732,732,732,0
20231226,175100,42511448,732,732,732,732,0
20231226,175000,42511448,732,732,732,732,0
20231226,174900,42511448,732,732,732,732,0
20231226,174800,42511448,732,732,732,732,0
20231226,174700,42511448,732,732,732,732,0
20231226,174600,42511448,732,732,732,732,0
20231226,174500,42511448,732,732,732,732,0
20231226,174400,42511448,732,732,732,732,0
20231226,174300,42511448,732,732,732,732,0
20231226,174200,42511448,732,732,732,732,0
20231226,174100,42511448,732,732,732,732,0
20231226,174000,42511448,732,732,732,732,0
20231226,173900,42511448,732,732,732,732,0
20231226,173800,42511448,732,732,732,732,0
20231226,173700,42511448,732,732,732,732,0
20231226,173600,42511448,732,732,732,732,0
20231226,173500,42511448,732,732,732,732,0
20231226,173400,42511448,732,732,732,732,0
20231226,173300,42511448,732,732,732,732,0
20231226,173200,42511448,732,732,732,732,0
20231226,173100,42511448,732,732,732,732,0
20231226,173000,42511448,732,732,732,732,0
20231226,172900,42511448,732,732,732,732,533
20231226,172800,42511448,732,732,732,732,0
20231226,172700,42511448,732,732,732,732,0
20231226,172600,42511448,732,732,732,732,0
20231226,172500,42511448,732,732,732,732,0
20231226,172400,42511448,732,732,732,732,0
20231226,172300,42511448,732,732,732,732,0
20231226,172200,42511448,732,732,732,732,0
20231226,172100,42511448,732,732,732,732,0
20231226,172000,42511448,732,732,732,732,0
20231226,171900,42511448,732,732,732,732,0
20231226,171800,42511448,732,732,732,732,0
20231226,171700,42511448,732,732,732,732,0
20231226,171600,42511448,732,732,732,732,0
20231226,171500,42511448,732,732,732,732,0
20231226,171400,42511448,732,732,732,732,0
20231226,171300,42511448,732,732,732,732,0
20231226,171200,42511448,732,732,732,732,0
20231226,171100,42511448,732,732,732,732,0
20231226,171000,42511448,732,732,732,732,0
20231226,170900,42511448,732,732,732,732,0
20231226,170800,42511448,732,732,732,732,0
20231226,170700,42511448,732,732,732,732,0
20231226,170600,42511448,732,732,732,732,0
20231226,170500,42511448,732,732,732,732,0
20231226,170400,42511448,732,732,732,732,0
20231226,170300,42511448,732,732,732,732,0
20231226,170200,42511448,732,732,732,732,0
20231226,170100,42511448,732,732,732,732,0
20231226,170000,42511448,732,732,732,732,0
20231226,165900,42511448,732,732,732,732,533
20231226,165800,42511448,732,732,732,732,0
20231226,165700,42511448,732,732,732,732,0
20231226,165600,42511448,732,732,732,732,0
20231226,165500,42511448,732,732,732,732,0
20231226,165400,42511448,732,732,732,732,0
20231226,165300,42511448,732,732,732,732,0
20231226,165200,42511448,732,732,732,732,0
20231226,165100,42511448,732,732,732,732,0
20231226,165000,42511448,732,732,732,732,0
20231226,164900,42511448,732,732,732,732,0
20231226,164800,42511448,732,732,732,732,0
20231226,164700,42511448,732,732,732,732,0
20231226,164600,42511448,732,732,732,732,0
20231226,164500,42511448,732,732,732,732,0
20231226,164400,42511448,732,732,732,732,0
20231226,164300,42511448,732,732,732,732,0
20231226,164200,42511448,732,732,732,732,0
20231226,164100,42511448,732,732,732,732,0
20231226,164000,42511448,732,732,732,732,0
20231226,163900,42511448,732,732,732,732,0
20231226,163800,42511448,732,732,732,732,0
20231226,163700,42511448,732,732,732,732,0
20231226,163600,42511448,732,732,732,732,0
20231226,163500,42511448,732,732,732,732,0
20231226,163400,42511448,732,732,732,732,0
20231226,163300,42511448,732,732,732,732,0
20231226,163200,42511448,732,732,732,732,0
20231226,163100,42511448,732,732,732,732,0
20231226,163000,42511448,732,732,732,732,0
20231226,162900,42511448,732,732,732,732,533
20231226,162800,42511448,732,732,732,732,0
20231226,162700,42511448,732,732,732,732,0
20231226,162600,42511448,732,732,732,732,0
20231226,162500,42511448,732,732,732,732,0
20231226,162400,42511448,732,732,732,732,0
20231226,162300,42511448,732,732,732,732,0
20231226,162200,42511448,732,732,732,732,0
20231226,162100,42511448,732,732,732,732,0
20231226,162000,42511448,732,732,732,732,0
20231226,161900,42511448,732,732,732,732,0
20231226,161800,42511448,732,732,732,732,0
20231226,161700,42511448,732,732,732,732,0
20231226,161600,42511448,732,732,732,732,0
20231226,161500,42511448,732,732,732,732,0
20231226,161400,42511448,732,732,732,732,0
20231226,161300,42511448,732,732,732,732,0
20231226,161200,42511448,732,732,732,732,0
20231226,161100,42511448,732,732,732,732,0
20231226,161000,42511448,732,732,732,732,0
20231226,160900,42511448,732,732,732,732,0
20231226,160800,42511448,732,732,732,732,0
20231226,160700,42511448,732,732,732,732,0
20231226,160600,42511448,732,732,732,732,0
20231226,160500,42511448,732,732,732,732,0
20231226,160400,42511448,732,732,732,732,0
20231226,160300,42511448,732,732,732,732,0
20231226,160200,42511448,732,732,732,732,0
20231226,160100,42511448,732,732,732,732,0
20231226,160000,42511448,732,732,732,732,0
20231226,155900,42511448,732,732,732,732,533
20231226,155800,42511448,732,732,732,732,0
20231226,155700,42511448,732,732,732,732,0
20231226,155600,42511448,732,732,732,732,0
20231226,155500,42511448,732,732,732,732,0
20231226,155400,42511448,732,732,732,732,0
20231226,155300,42511448,732,732,732,732,0
20231226,155200,42511448,732,732,732,732,0
20231226,155100,42511448,732,732,732,732,0
20231226,155000,42511448,732,732,732,732,0
20231226,154900,42511448,732,732,732,732,0
20231226,154800,42511448,732,732,732,732,0
20231226,154700,42511448,732,732,732,732,0
20231226,154600,42511448,732,732,732,732,0
20231226,154500,42511448,732,732,732,732,0
20231226,154400,42511448,732,732,732,732,0
20231226,154300,42511448,732,732,732,732,0
20231226,154200,42511448,732,732,732,732,0
20231226,154100,42511448,732,732,732,732,0
20231226,154000,42511448,732,732,732,732,0
20231226,153900,42511448,732,732,732,732,0
20231226,153800,42511448,732,732,732,732,0
20231226,153700,42511448,732,732,732,732,0
20231226,153600,42511448,732,732,732,732,0
20231226,153500,42511448,732,732,732,732,0
20231226,153400,42511448,732,732,732,732,0
20231226,153300,42511448,732,732,732,732,0
20231226,153200,42511448,732,732,732,732,0
20231226,153100,42511448,732,732,732,732,0
20231226,153000,42511448,732,732,732,732,533
20231226,152900,42121292,732,732,732,732,0
20231226,152800,42121292,732,732,732,732,0
20231226,152700,42121292,732,732,732,732,0
20231226,152600,42121292,732,732,732,732,0
20231226,152500,42121292,732,732,732,732,0
20231226,152400,42121292,732,732,732,732,0
20231226,152300,42121292,732,732,732,732,0
20231226,152200,42121292,732,732,732,732,0
20231226,152100,42121292,732,732,732,732,0
20231226,152000,42121292,732,732,732,732,0
20231226,151900,42121292,732,732,732,732,0
20231226,151800,42121292,732,732,732,732,0
20231226,151700,42121292,732,732,732,732,1
20231226,151600,42120560,733,733,733,733,0
20231226,151500,42120560,733,733,733,733,0
20231226,151400,42120560,733,733,733,733,0
20231226,151300,42120560,733,733,733,733,0
20231226,151200,42120560,733,733,733,733,0
20231226,151100,42120560,733,733,733,733,0
20231226,151000,42120560,733,733,733,733,0
20231226,150900,42120560,733,733,733,733,0
20231226,150800,42120560,733,733,733,733,0
20231226,150700,42120560,733,733,733,733,50
20231226,150600,42083910,733,733,733,733,300
20231226,150500,41864010,733,733,733,733,0
20231226,150400,41864010,733,733,733,733,0
20231226,150300,41864010,733,731,733,731,31
20231226,150200,41841347,733,729,733,729,12
20231226,150100,41832555,728,731,731,728,280
20231226,150000,41628534,732,732,732,732,1
20231226,145900,41627802,732,732,732,732,0
20231226,145800,41627802,732,732,732,732,11
20231226,145700,41619750,732,732,732,732,0
20231226,145600,41619750,732,732,732,732,0
20231226,145500,41619750,732,731,732,731,2
20231226,145400,41618287,731,731,731,731,0
20231226,145300,41618287,731,731,731,731,2
20231226,145200,41616825,732,732,732,732,0
20231226,145100,41616825,732,732,732,732,1
20231226,145000,41616093,732,732,732,732,300
20231226,144900,41396493,732,732,732,732,100
20231226,144800,41323293,732,731,732,731,288
20231226,144700,41112764,731,732,732,731,913
20231226,144600,40445161,732,732,732,732,100
20231226,144500,40371961,732,732,732,732,0
20231226,144400,40371961,732,732,732,732,180
20231226,144300,40240201,734,734,734,734,0
20231226,144200,40240201,734,734,734,734,0
20231226,144100,40240201,734,734,734,734,0
20231226,144000,40240201,734,734,734,734,0
20231226,143900,40240201,734,734,734,734,0
20231226,143800,40240201,734,734,734,734,0
20231226,143700,40240201,734,734,734,734,20
20231226,143600,40225521,732,732,732,732,330
20231226,143500,39983961,732,732,732,732,10
20231226,143400,39976641,732,732,732,732,100
20231226,143300,39903441,734,734,734,734,0
20231226,143200,39903441,734,734,734,734,0
20231226,143100,39903441,734,734,734,734,0
20231226,143000,39903441,734,734,734,734,30
20231226,142900,39881421,734,734,734,734,0
20231226,142800,39881421,734,734,734,734,0
20231226,142700,39881421,734,734,734,734,0
20231226,142600,39881421,734,734,734,734,0
20231226,142500,39881421,734,734,734,734,0
20231226,142400,39881421,734,734,734,734,0
20231226,142300,39881421,734,734,734,734,0
20231226,142200,39881421,734,734,734,734,0
20231226,142100,39881421,734,734,734,734,0
20231226,142000,39881421,734,734,734,734,0
20231226,141900,39881421,734,734,734,734,0
20231226,141800,39881421,734,734,734,734,0
20231226,141700,39881421,734,734,734,734,0
20231226,141600,39881421,734,732,734,732,731
20231226,141500,39345574,731,731,731,731,0
20231226,141400,39345574,731,731,731,731,0
20231226,141300,39345574,731,731,731,731,0
20231226,141200,39345574,731,733,733,731,206
20231226,141100,39194978,734,734,734,734,0
20231226,141000,39194978,734,734,734,734,0
20231226,140900,39194978,734,734,734,734,0
20231226,140800,39194978,734,734,734,734,0
20231226,140700,39194978,734,734,734,734,0
20231226,140600,39194978,734,734,734,734,0
20231226,140500,39194978,734,734,734,734,0
20231226,140400,39194978,734,734,734,734,0
20231226,140300,39194978,734,734,734,734,6
20231226,140200,39190574,734,734,734,734,0
20231226,140100,39190574,734,734,734,734,0
20231226,140000,39190574,734,734,734,734,0
20231226,135900,39190574,734,734,734,734,0
20231226,135800,39190574,734,734,734,734,1
20231226,135700,39189840,732,732,732,732,0
20231226,135600,39189840,732,732,732,732,1
20231226,135500,39189108,734,734,734,734,0
20231226,135400,39189108,734,734,734,734,0
20231226,135300,39189108,734,734,734,734,0
20231226,135200,39189108,734,734,734,734,0
20231226,135100,39189108,734,734,734,734,0
20231226,135000,39189108,734,734,734,734,0
20231226,134900,39189108,734,734,734,734,10
20231226,134800,39181768,734,734,734,734,0
20231226,134700,39181768,734,734,734,734,0
20231226,134600,39181768,734,734,734,734,0
20231226,134500,39181768,734,734,734,734,0
20231226,134400,39181768,734,734,734,734,0
20231226,134300,39181768,734,734,734,734,0
20231226,134200,39181768,734,734,734,734,0
20231226,134100,39181768,734,734,734,734,0
20231226,134000,39181768,734,734,734,734,1
20231226,133900,39181034,733,733,733,733,300
20231226,133800,38961134,733,733,733,733,0
20231226,133700,38961134,733,733,733,733,2
20231226,133600,38959668,734,734,734,734,0
20231226,133500,38959668,734,734,734,734,0
20231226,133400,38959668,734,734,734,734,0
20231226,133300,38959668,734,734,734,734,0
20231226,133200,38959668,734,734,734,734,0
20231226,133100,38959668,734,734,734,734,0
20231226,133000,38959668,734,734,734,734,0
20231226,132900,38959668,734,734,734,734,0
20231226,132800,38959668,734,734,734,734,0
20231226,132700,38959668,734,734,734,734,0
20231226,132600,38959668,734,734,734,734,0
20231226,132500,38959668,734,734,734,734,0
20231226,132400,38959668,734,734,734,734,0
20231226,132300,38959668,734,734,734,734,0
20231226,132200,38959668,734,734,734,734,0
20231226,132100,38959668,734,734,734,734,0
20231226,132000,38959668,734,734,734,734,0
20231226,131900,38959668,734,734,734,734,0
20231226,131800,38959668,734,734,734,734,0
20231226,131700,38959668,734,734,734,734,2
20231226,131600,38958200,734,734,734,734,0
20231226,131500,38958200,734,734,734,734,0
20231226,131400,38958200,734,734,734,734,0
20231226,131300,38958200,734,734,734,734,0
20231226,131200,38958200,734,734,734,734,0
20231226,131100,38958200,734,734,734,734,0
20231226,131000,38958200,734,734,734,734,0
20231226,130900,38958200,734,734,734,734,0
20231226,130800,38958200,734,734,734,734,0
20231226,130700,38958200,734,734,734,734,0
20231226,130600,38958200,734,734,734,734,0
20231226,130500,38958200,734,734,734,734,0
20231226,130400,38958200,734,734,734,734,0
20231226,130300,38958200,734,734,734,734,0
20231226,130200,38958200,734,734,734,734,0
20231226,130100,38958200,734,734,734,734,0
20231226,130000,38958200,734,734,734,734,10
20231226,125900,38950860,734,734,734,734,0
20231226,125800,38950860,734,734,734,734,0
20231226,125700,38950860,734,734,734,734,0
20231226,125600,38950860,734,734,734,734,0
20231226,125500,38950860,734,734,734,734,0
20231226,125400,38950860,734,734,734,734,0
20231226,125300,38950860,734,734,734,734,0
20231226,125200,38950860,734,734,734,734,1
20231226,125100,38950126,727,727,727,727,0
20231226,125000,38950126,727,727,727,727,0
20231226,124900,38950126,727,734,734,727,3366
20231226,124800,36499271,734,734,734,734,0
20231226,124700,36499271,734,734,734,734,0
20231226,124600,36499271,734,734,734,734,0
20231226,124500,36499271,734,734,734,734,0
20231226,124400,36499271,734,734,734,734,0
20231226,124300,36499271,734,734,734,734,0
20231226,124200,36499271,734,734,734,734,0
20231226,124100,36499271,734,734,734,734,0
20231226,124000,36499271,734,734,734,734,0
20231226,123900,36499271,734,734,734,734,0
20231226,123800,36499271,734,734,734,734,0
20231226,123700,36499271,734,734,734,734,0
20231226,123600,36499271,734,734,734,734,0
20231226,123500,36499271,734,734,734,734,0
20231226,123400,36499271,734,734,734,734,0
20231226,123300,36499271,734,734,734,734,70
20231226,123200,36447891,734,734,734,734,0
20231226,123100,36447891,734,734,734,734,0
20231226,123000,36447891,734,734,734,734,0
20231226,122900,36447891,734,734,734,734,100
20231226,122800,36374491,734,734,734,734,0
20231226,122700,36374491,734,733,734,733,59
20231226,122600,36331243,733,733,733,733,0
20231226,122500,36331243,733,733,733,733,0
20231226,122400,36331243,733,733,733,733,10
20231226,122300,36323913,733,733,733,733,0
20231226,122200,36323913,733,733,733,733,1
20231226,122100,36323180,730,730,730,730,0
20231226,122000,36323180,730,730,730,730,0
20231226,121900,36323180,730,731,731,730,810
20231226,121800,35731872,733,733,733,733,1
20231226,121700,35731139,735,735,735,735,0
20231226,121600,35731139,735,735,735,735,0
20231226,121500,35731139,735,735,735,735,0
20231226,121400,35731139,735,735,735,735,0
20231226,121300,35731139,735,735,735,735,0
20231226,121200,35731139,735,735,735,735,0
20231226,121100,35731139,735,735,735,735,0
20231226,121000,35731139,735,735,735,735,1
20231226,120900,35730404,731,731,731,731,192
20231226,120800,35590052,731,735,735,731,819
20231226,120700,34988955,734,734,734,734,755
20231226,120600,34434785,734,734,734,734,0
20231226,120500,34434785,734,734,734,734,0
20231226,120400,34434785,734,734,734,734,0
20231226,120300,34434785,734,734,734,734,0
20231226,120200,34434785,734,734,734,734,0
20231226,120100,34434785,734,734,734,734,0
20231226,120000,34434785,734,734,734,734,0
20231226,115900,34434785,734,734,734,734,0
20231226,115800,34434785,734,734,734,734,0
20231226,115700,34434785,734,734,734,734,0
20231226,115600,34434785,734,734,734,734,0
20231226,115500,34434785,734,734,734,734,10
20231226,115400,34427445,735,735,735,735,0
20231226,115300,34427445,735,735,735,735,0
20231226,115200,34427445,735,735,735,735,0
20231226,115100,34427445,735,735,735,735,0
20231226,115000,34427445,735,735,735,735,363
20231226,114900,34160640,735,735,735,735,0
20231226,114800,34160640,735,735,735,735,0
20231226,114700,34160640,735,735,735,735,0
20231226,114600,34160640,735,735,735,735,0
20231226,114500,34160640,735,735,735,735,0
20231226,114400,34160640,735,735,735,735,0
20231226,114300,34160640,735,735,735,735,0
20231226,114200,34160640,735,735,735,735,1
20231226,114100,34159905,730,730,730,730,3000
20231226,114000,31969905,730,731,731,730,300
20231226,113900,31750902,730,730,730,730,1000
20231226,113800,31020902,730,730,730,730,1000
20231226,113700,30290902,730,730,730,730,1000
20231226,113600,29560902,735,735,735,735,0
20231226,113500,29560902,735,735,735,735,0
20231226,113400,29560902,735,735,735,735,0
20231226,113300,29560902,735,735,735,735,0
20231226,113200,29560902,735,735,735,735,0
20231226,113100,29560902,735,735,735,735,5
20231226,113000,29557227,735,735,735,735,0
20231226,112900,29557227,735,735,735,735,1
20231226,112800,29556492,730,730,730,730,0
20231226,112700,29556492,730,730,730,730,1000
20231226,112600,28826492,730,730,730,730,2000
20231226,112500,27366492,730,730,730,730,0
20231226,112400,27366492,730,730,730,730,1000
20231226,112300,26636492,735,735,735,735,0
20231226,112200,26636492,735,735,735,735,0
20231226,112100,26636492,735,730,735,730,1100
20231226,112000,25832992,735,735,735,735,0
20231226,111900,25832992,735,735,735,735,0
20231226,111800,25832992,735,735,735,735,0
20231226,111700,25832992,735,735,735,735,100
20231226,111600,25759492,735,735,735,735,100
20231226,111500,25685992,735,735,735,735,4
20231226,111400,25683052,735,735,735,735,0
20231226,111300,25683052,735,735,735,735,0
20231226,111200,25683052,735,735,735,735,0
20231226,111100,25683052,735,735,735,735,3
20231226,111000,25680847,735,735,735,735,2
20231226,110900,25679377,735,735,735,735,0
20231226,110800,25679377,735,731,735,731,291
20231226,110700,25466642,731,731,731,730,1114
20231226,110600,24653410,731,731,731,731,10
20231226,110500,24646100,731,731,731,731,520
20231226,110400,24265980,731,732,732,731,843
20231226,110300,23649157,733,733,733,733,0
20231226,110200,23649157,733,734,734,733,8830
20231226,110100,17176727,736,735,736,735,13
20231226,110000,17167171,736,736,736,736,0
20231226,105900,17167171,736,736,736,736,0
20231226,105800,17167171,736,736,736,736,1
20231226,105700,17166435,736,736,736,736,0
20231226,105600,17166435,736,736,736,736,0
20231226,105500,17166435,736,736,736,736,0
20231226,105400,17166435,736,736,736,736,0
20231226,105300,17166435,736,736,736,736,0
20231226,105200,17166435,736,736,736,736,0
20231226,105100,17166435,736,736,736,736,0
20231226,105000,17166435,736,736,736,736,0
20231226,104900,17166435,736,736,736,736,0
20231226,104800,17166435,736,736,736,736,28
20231226,104700,17145827,736,736,736,736,11
20231226,104600,17137731,737,737,737,737,0
20231226,104500,17137731,737,737,737,737,11
20231226,104400,17129624,737,737,737,737,0
20231226,104300,17129624,737,737,737,737,10
20231226,104200,17122254,737,737,737,737,1
20231226,104100,17121517,738,738,738,738,0
20231226,104000,17121517,738,738,738,738,0
20231226,103900,17121517,738,738,738,738,0
20231226,103800,17121517,738,738,738,738,0
20231226,103700,17121517,738,738,738,738,0
20231226,103600,17121517,738,738,738,738,0
20231226,103500,17121517,738,738,738,738,0
20231226,103400,17121517,738,738,738,738,0
20231226,103300,17121517,738,738,738,738,0
20231226,103200,17121517,738,738,738,738,1
20231226,103100,17120779,733,733,733,733,0
20231226,103000,17120779,733,735,735,733,156
20231226,102900,17006379,738,738,738,738,4
20231226,102800,17003427,738,738,738,738,0
20231226,102700,17003427,738,738,738,738,0
20231226,102600,17003427,738,738,738,738,0
20231226,102500,17003427,738,738,738,738,0
20231226,102400,17003427,738,738,738,738,120
20231226,102300,16914867,738,738,738,738,680
20231226,102200,16413027,733,733,733,733,0
20231226,102100,16413027,733,733,733,733,0
20231226,102000,16413027,733,735,735,733,4000
20231226,101900,13480829,737,737,737,737,0
20231226,101800,13480829,737,737,737,737,100
20231226,101700,13407129,737,737,737,737,7
20231226,101600,13401970,738,738,738,738,0
20231226,101500,13401970,738,738,738,738,0
20231226,101400,13401970,738,738,738,738,0
20231226,101300,13401970,738,738,738,738,0
20231226,101200,13401970,738,738,738,738,0
20231226,101100,13401970,738,738,738,738,0
20231226,101000,13401970,738,738,738,738,0
20231226,100900,13401970,738,738,738,738,0
20231226,100800,13401970,738,738,738,738,147
20231226,100700,13293484,738,738,738,738,35
20231226,100600,13267654,739,738,739,738,926
20231226,100500,12583835,738,738,738,738,0
20231226,100400,12583835,738,738,738,738,0
20231226,100300,12583835,738,738,738,738,5
20231226,100200,12580145,739,739,739,739,2
20231226,100100,12578667,740,740,740,740,0
20231226,100000,12578667,740,740,740,740,0
20231226,095900,12578667,740,740,740,740,0
20231226,095800,12578667,740,735,740,735,170
20231226,095700,12453712,733,733,733,733,0
20231226,095600,12453712,733,733,733,733,0
20231226,095500,12453712,733,733,733,733,0
20231226,095400,12453712,733,733,733,733,0
20231226,095300,12453712,733,733,733,733,0
20231226,095200,12453712,733,733,733,733,0
20231226,095100,12453712,733,733,733,733,0
20231226,095000,12453712,733,733,733,733,0
20231226,094900,12453712,733,733,733,733,0
20231226,094800,12453712,733,733,733,733,0
20231226,094700,12453712,733,734,734,733,1186
20231226,094600,11584313,735,735,735,735,0
20231226,094500,11584313,735,735,735,735,0
20231226,094400,11584313,735,735,735,735,0
20231226,094300,11584313,735,735,735,735,0
20231226,094200,11584313,735,735,735,735,0
20231226,094100,11584313,735,735,735,735,0
20231226,094000,11584313,735,735,735,735,0
20231226,093900,11584313,735,735,735,735,1
20231226,093800,11583578,734,734,734,734,312
20231226,093700,11354570,734,734,734,734,10
20231226,093600,11347230,734,734,734,734,20
20231226,093500,11332550,734,734,734,734,10
20231226,093400,11325210,734,734,734,734,0
20231226,093300,11325210,734,734,734,734,1
20231226,093200,11324476,734,734,734,734,14
20231226,093100,11314200,734,734,734,734,1
20231226,093000,11313466,734,734,734,734,15
20231226,092900,11302456,734,734,734,734,0
20231226,092800,11302456,734,734,734,731,3
20231226,092700,11300257,734,734,734,734,1
20231226,092600,11299523,734,734,734,734,7
20231226,092500,11294385,734,734,734,734,0
20231226,092400,11294385,734,734,734,734,1
20231226,092300,11293651,734,734,734,734,0
20231226,092200,11293651,734,734,734,734,1
20231226,092100,11292917,733,733,733,733,6
20231226,092000,11288519,733,733,733,733,0
20231226,091900,11288519,733,733,733,733,0
20231226,091800,11288519,733,733,733,733,0
20231226,091700,11288519,733,733,733,733,5
20231226,091600,11284854,734,734,734,734,0
20231226,091500,11284854,734,734,734,734,0
20231226,091400,11284854,734,734,734,734,0
20231226,091300,11284854,734,731,734,730,2275
20231226,091200,9624012,731,731,731,731,16
20231226,091100,9612316,731,731,731,731,199
20231226,091000,9466847,731,731,731,731,1
20231226,090900,9466116,730,731,731,730,343
20231226,090800,9215510,731,731,731,730,1067
20231226,090700,8436269,730,730,730,730,0
20231226,090600,8436269,730,734,734,730,3609
20231226,090500,5798281,734,734,734,734,212
20231226,090400,5642673,734,736,736,734,461
20231226,090300,5303423,736,740,740,736,59
20231226,090200,5259949,741,740,741,740,1296
20231226,090100,4300880,740,740,740,740,0
20231226,090000,4300880,740,740,740,740,5812