stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190200,439435850,1293,1293,1293,1293,7820
20231226,190100,439435850,1293,1293,1293,1293,0
20231226,190000,439435850,1293,1293,1293,1293,0
20231226,185900,439435850,1293,1293,1293,1293,0
20231226,185800,439435850,1293,1293,1293,1293,0
20231226,185700,439435850,1293,1293,1293,1293,0
20231226,185600,439435850,1293,1293,1293,1293,0
20231226,185500,439435850,1293,1293,1293,1293,0
20231226,185400,439435850,1293,1293,1293,1293,0
20231226,185300,439435850,1293,1293,1293,1293,0
20231226,185200,439435850,1293,1293,1293,1293,0
20231226,185100,439435850,1293,1293,1293,1293,0
20231226,185000,439435850,1293,1293,1293,1293,0
20231226,184900,439435850,1293,1293,1293,1293,0
20231226,184800,439435850,1293,1293,1293,1293,0
20231226,184700,439435850,1293,1293,1293,1293,0
20231226,184600,439435850,1293,1293,1293,1293,0
20231226,184500,439435850,1293,1293,1293,1293,0
20231226,184400,439435850,1293,1293,1293,1293,0
20231226,184300,439435850,1293,1293,1293,1293,0
20231226,184200,439435850,1293,1293,1293,1293,0
20231226,184100,439435850,1293,1293,1293,1293,0
20231226,184000,439435850,1293,1293,1293,1293,0
20231226,183900,439435850,1293,1293,1293,1293,0
20231226,183800,439435850,1293,1293,1293,1293,0
20231226,183700,439435850,1293,1293,1293,1293,0
20231226,183600,439435850,1293,1293,1293,1293,0
20231226,183500,439435850,1293,1293,1293,1293,0
20231226,183400,439435850,1293,1293,1293,1293,0
20231226,183300,439435850,1293,1293,1293,1293,0
20231226,183200,439435850,1293,1293,1293,1293,7820
20231226,183100,439435850,1293,1293,1293,1293,0
20231226,183000,439435850,1293,1293,1293,1293,0
20231226,182900,439435850,1293,1293,1293,1293,0
20231226,182800,439435850,1293,1293,1293,1293,0
20231226,182700,439435850,1293,1293,1293,1293,0
20231226,182600,439435850,1293,1293,1293,1293,0
20231226,182500,439435850,1293,1293,1293,1293,0
20231226,182400,439435850,1293,1293,1293,1293,0
20231226,182300,439435850,1293,1293,1293,1293,0
20231226,182200,439435850,1293,1293,1293,1293,0
20231226,182100,439435850,1293,1293,1293,1293,0
20231226,182000,439435850,1293,1293,1293,1293,0
20231226,181900,439435850,1293,1293,1293,1293,0
20231226,181800,439435850,1293,1293,1293,1293,0
20231226,181700,439435850,1293,1293,1293,1293,0
20231226,181600,439435850,1293,1293,1293,1293,0
20231226,181500,439435850,1293,1293,1293,1293,0
20231226,181400,439435850,1293,1293,1293,1293,0
20231226,181300,439435850,1293,1293,1293,1293,0
20231226,181200,439435850,1293,1293,1293,1293,0
20231226,181100,439435850,1293,1293,1293,1293,0
20231226,181000,439435850,1293,1293,1293,1293,0
20231226,180900,439435850,1293,1293,1293,1293,0
20231226,180800,439435850,1293,1293,1293,1293,0
20231226,180700,439435850,1293,1293,1293,1293,0
20231226,180600,439435850,1293,1293,1293,1293,0
20231226,180500,439435850,1293,1293,1293,1293,0
20231226,180400,439435850,1293,1293,1293,1293,0
20231226,180300,439435850,1293,1293,1293,1293,0
20231226,180200,439435850,1293,1293,1293,1293,7820
20231226,180100,439435850,1293,1293,1293,1293,0
20231226,180000,439435850,1293,1293,1293,1293,0
20231226,175900,439435850,1293,1293,1293,1293,0
20231226,175800,439435850,1293,1293,1293,1293,0
20231226,175700,439435850,1293,1293,1293,1293,0
20231226,175600,439435850,1293,1293,1293,1293,0
20231226,175500,439435850,1293,1293,1293,1293,0
20231226,175400,439435850,1293,1293,1293,1293,0
20231226,175300,439435850,1293,1293,1293,1293,0
20231226,175200,439435850,1293,1293,1293,1293,0
20231226,175100,439435850,1293,1293,1293,1293,0
20231226,175000,439435850,1293,1293,1293,1293,0
20231226,174900,439435850,1293,1293,1293,1293,0
20231226,174800,439435850,1293,1293,1293,1293,0
20231226,174700,439435850,1293,1293,1293,1293,0
20231226,174600,439435850,1293,1293,1293,1293,0
20231226,174500,439435850,1293,1293,1293,1293,0
20231226,174400,439435850,1293,1293,1293,1293,0
20231226,174300,439435850,1293,1293,1293,1293,0
20231226,174200,439435850,1293,1293,1293,1293,0
20231226,174100,439435850,1293,1293,1293,1293,0
20231226,174000,439435850,1293,1293,1293,1293,0
20231226,173900,439435850,1293,1293,1293,1293,0
20231226,173800,439435850,1293,1293,1293,1293,0
20231226,173700,439435850,1293,1293,1293,1293,0
20231226,173600,439435850,1293,1293,1293,1293,0
20231226,173500,439435850,1293,1293,1293,1293,0
20231226,173400,439435850,1293,1293,1293,1293,0
20231226,173300,439435850,1293,1293,1293,1293,0
20231226,173200,439435850,1293,1293,1293,1293,7820
20231226,173100,439435850,1293,1293,1293,1293,0
20231226,173000,439435850,1293,1293,1293,1293,0
20231226,172900,439435850,1293,1293,1293,1293,0
20231226,172800,439435850,1293,1293,1293,1293,0
20231226,172700,439435850,1293,1293,1293,1293,0
20231226,172600,439435850,1293,1293,1293,1293,0
20231226,172500,439435850,1293,1293,1293,1293,0
20231226,172400,439435850,1293,1293,1293,1293,0
20231226,172300,439435850,1293,1293,1293,1293,0
20231226,172200,439435850,1293,1293,1293,1293,0
20231226,172100,439435850,1293,1293,1293,1293,0
20231226,172000,439435850,1293,1293,1293,1293,0
20231226,171900,439435850,1293,1293,1293,1293,0
20231226,171800,439435850,1293,1293,1293,1293,0
20231226,171700,439435850,1293,1293,1293,1293,0
20231226,171600,439435850,1293,1293,1293,1293,0
20231226,171500,439435850,1293,1293,1293,1293,0
20231226,171400,439435850,1293,1293,1293,1293,0
20231226,171300,439435850,1293,1293,1293,1293,0
20231226,171200,439435850,1293,1293,1293,1293,0
20231226,171100,439435850,1293,1293,1293,1293,0
20231226,171000,439435850,1293,1293,1293,1293,0
20231226,170900,439435850,1293,1293,1293,1293,0
20231226,170800,439435850,1293,1293,1293,1293,0
20231226,170700,439435850,1293,1293,1293,1293,0
20231226,170600,439435850,1293,1293,1293,1293,0
20231226,170500,439435850,1293,1293,1293,1293,0
20231226,170400,439435850,1293,1293,1293,1293,0
20231226,170300,439435850,1293,1293,1293,1293,0
20231226,170200,439435850,1293,1293,1293,1293,7820
20231226,170100,439435850,1293,1293,1293,1293,0
20231226,170000,439435850,1293,1293,1293,1293,0
20231226,165900,439435850,1293,1293,1293,1293,0
20231226,165800,439435850,1293,1293,1293,1293,0
20231226,165700,439435850,1293,1293,1293,1293,0
20231226,165600,439435850,1293,1293,1293,1293,0
20231226,165500,439435850,1293,1293,1293,1293,0
20231226,165400,439435850,1293,1293,1293,1293,0
20231226,165300,439435850,1293,1293,1293,1293,0
20231226,165200,439435850,1293,1293,1293,1293,0
20231226,165100,439435850,1293,1293,1293,1293,0
20231226,165000,439435850,1293,1293,1293,1293,0
20231226,164900,439435850,1293,1293,1293,1293,0
20231226,164800,439435850,1293,1293,1293,1293,0
20231226,164700,439435850,1293,1293,1293,1293,0
20231226,164600,439435850,1293,1293,1293,1293,0
20231226,164500,439435850,1293,1293,1293,1293,0
20231226,164400,439435850,1293,1293,1293,1293,0
20231226,164300,439435850,1293,1293,1293,1293,0
20231226,164200,439435850,1293,1293,1293,1293,0
20231226,164100,439435850,1293,1293,1293,1293,0
20231226,164000,439435850,1293,1293,1293,1293,0
20231226,163900,439435850,1293,1293,1293,1293,0
20231226,163800,439435850,1293,1293,1293,1293,0
20231226,163700,439435850,1293,1293,1293,1293,0
20231226,163600,439435850,1293,1293,1293,1293,0
20231226,163500,439435850,1293,1293,1293,1293,0
20231226,163400,439435850,1293,1293,1293,1293,0
20231226,163300,439435850,1293,1293,1293,1293,0
20231226,163200,439435850,1293,1293,1293,1293,7820
20231226,163100,439435850,1293,1293,1293,1293,0
20231226,163000,439435850,1293,1293,1293,1293,0
20231226,162900,439435850,1293,1293,1293,1293,0
20231226,162800,439435850,1293,1293,1293,1293,0
20231226,162700,439435850,1293,1293,1293,1293,0
20231226,162600,439435850,1293,1293,1293,1293,0
20231226,162500,439435850,1293,1293,1293,1293,0
20231226,162400,439435850,1293,1293,1293,1293,0
20231226,162300,439435850,1293,1293,1293,1293,0
20231226,162200,439435850,1293,1293,1293,1293,0
20231226,162100,439435850,1293,1293,1293,1293,0
20231226,162000,439435850,1293,1293,1293,1293,0
20231226,161900,439435850,1293,1293,1293,1293,0
20231226,161800,439435850,1293,1293,1293,1293,0
20231226,161700,439435850,1293,1293,1293,1293,0
20231226,161600,439435850,1293,1293,1293,1293,0
20231226,161500,439435850,1293,1293,1293,1293,0
20231226,161400,439435850,1293,1293,1293,1293,0
20231226,161300,439435850,1293,1293,1293,1293,0
20231226,161200,439435850,1293,1293,1293,1293,0
20231226,161100,439435850,1293,1293,1293,1293,0
20231226,161000,439435850,1293,1293,1293,1293,0
20231226,160900,439435850,1293,1293,1293,1293,0
20231226,160800,439435850,1293,1293,1293,1293,0
20231226,160700,439435850,1293,1293,1293,1293,0
20231226,160600,439435850,1293,1293,1293,1293,0
20231226,160500,439435850,1293,1293,1293,1293,0
20231226,160400,439435850,1293,1293,1293,1293,0
20231226,160300,439435850,1293,1293,1293,1293,0
20231226,160200,439435850,1293,1293,1293,1293,7820
20231226,160100,439435850,1293,1293,1293,1293,0
20231226,160000,439435850,1293,1293,1293,1293,0
20231226,155900,439435850,1293,1293,1293,1293,0
20231226,155800,439435850,1293,1293,1293,1293,0
20231226,155700,439435850,1293,1293,1293,1293,0
20231226,155600,439435850,1293,1293,1293,1293,0
20231226,155500,439435850,1293,1293,1293,1293,0
20231226,155400,439435850,1293,1293,1293,1293,0
20231226,155300,439435850,1293,1293,1293,1293,0
20231226,155200,439435850,1293,1293,1293,1293,0
20231226,155100,439435850,1293,1293,1293,1293,0
20231226,155000,439435850,1293,1293,1293,1293,0
20231226,154900,439435850,1293,1293,1293,1293,0
20231226,154800,439435850,1293,1293,1293,1293,0
20231226,154700,439435850,1293,1293,1293,1293,0
20231226,154600,439435850,1293,1293,1293,1293,0
20231226,154500,439435850,1293,1293,1293,1293,0
20231226,154400,439435850,1293,1293,1293,1293,0
20231226,154300,439435850,1293,1293,1293,1293,0
20231226,154200,439435850,1293,1293,1293,1293,0
20231226,154100,439435850,1293,1293,1293,1293,0
20231226,154000,439435850,1293,1293,1293,1293,0
20231226,153900,439435850,1293,1293,1293,1293,0
20231226,153800,439435850,1293,1293,1293,1293,0
20231226,153700,439435850,1293,1293,1293,1293,0
20231226,153600,439435850,1293,1293,1293,1293,0
20231226,153500,439435850,1293,1293,1293,1293,0
20231226,153400,439435850,1293,1293,1293,1293,0
20231226,153300,439435850,1293,1293,1293,1293,0
20231226,153200,439435850,1293,1293,1293,1293,7820
20231226,153100,439435850,1293,1293,1293,1293,0
20231226,153000,439435850,1293,1293,1293,1293,7820
20231226,152900,429324590,1293,1293,1293,1293,0
20231226,152800,429324590,1293,1293,1293,1293,0
20231226,152700,429324590,1293,1293,1293,1293,0
20231226,152600,429324590,1293,1293,1293,1293,0
20231226,152500,429324590,1293,1293,1293,1293,0
20231226,152400,429324590,1293,1293,1293,1293,0
20231226,152300,429324590,1293,1293,1293,1293,0
20231226,152200,429324590,1293,1293,1293,1293,0
20231226,152100,429324590,1293,1293,1293,1293,0
20231226,152000,429324590,1293,1293,1293,1293,0
20231226,151900,429324590,1293,1293,1293,1293,412
20231226,151800,428791874,1293,1293,1293,1292,229
20231226,151700,428495813,1292,1292,1292,1292,448
20231226,151600,427916997,1293,1294,1294,1293,4537
20231226,151500,422050654,1293,1293,1293,1293,0
20231226,151400,422050654,1293,1296,1296,1293,3137
20231226,151300,417990469,1295,1295,1295,1295,597
20231226,151200,417217354,1294,1294,1294,1294,850
20231226,151100,416117454,1294,1294,1294,1294,15
20231226,151000,416098044,1293,1294,1294,1293,759
20231226,150900,415116267,1294,1295,1295,1294,894
20231226,150800,413959350,1295,1295,1295,1294,412
20231226,150700,413426220,1295,1295,1295,1295,106
20231226,150600,413288950,1294,1294,1294,1294,0
20231226,150500,413288950,1294,1294,1294,1294,66
20231226,150400,413203546,1294,1296,1296,1294,7349
20231226,150300,403689134,1296,1296,1296,1296,0
20231226,150200,403689134,1296,1296,1296,1296,300
20231226,150100,403300334,1296,1296,1296,1296,52
20231226,150000,403232942,1296,1297,1297,1296,1235
20231226,145900,401632370,1297,1297,1297,1297,16
20231226,145800,401611618,1296,1296,1296,1296,50
20231226,145700,401546818,1296,1296,1296,1296,0
20231226,145600,401546818,1296,1296,1296,1296,1000
20231226,145500,400250818,1296,1296,1296,1296,0
20231226,145400,400250818,1296,1296,1296,1296,250
20231226,145300,399926818,1297,1296,1297,1296,1008
20231226,145200,398619450,1296,1296,1296,1296,0
20231226,145100,398619450,1296,1296,1296,1296,899
20231226,145000,397454346,1296,1296,1296,1296,389
20231226,144900,396950202,1296,1296,1296,1296,0
20231226,144800,396950202,1296,1296,1296,1296,149
20231226,144700,396757098,1296,1296,1296,1296,2652
20231226,144600,393320106,1296,1296,1296,1296,101
20231226,144500,393189210,1296,1296,1296,1296,142
20231226,144400,393005178,1297,1297,1297,1297,0
20231226,144300,393005178,1297,1297,1297,1297,1
20231226,144200,393003881,1297,1297,1297,1297,9
20231226,144100,392992208,1297,1297,1297,1295,4694
20231226,144000,386908757,1298,1298,1298,1298,130
20231226,143900,386740017,1297,1297,1297,1297,1060
20231226,143800,385365197,1298,1298,1298,1298,98
20231226,143700,385237993,1298,1298,1298,1298,90
20231226,143600,385121173,1298,1298,1298,1298,101
20231226,143500,384990075,1297,1297,1297,1297,56
20231226,143400,384917443,1298,1298,1298,1298,0
20231226,143300,384917443,1298,1298,1298,1298,1037
20231226,143200,383571417,1298,1298,1298,1298,6
20231226,143100,383563629,1298,1297,1298,1297,175
20231226,143000,383336498,1297,1298,1298,1297,272
20231226,142900,382983566,1298,1297,1298,1297,22
20231226,142800,382955011,1297,1297,1297,1297,1
20231226,142700,382953714,1299,1296,1299,1296,204
20231226,142600,382688923,1296,1296,1298,1296,436
20231226,142500,382123764,1295,1295,1295,1295,0
20231226,142400,382123764,1295,1295,1295,1295,0
20231226,142300,382123764,1295,1295,1295,1295,0
20231226,142200,382123764,1295,1295,1295,1295,0
20231226,142100,382123764,1295,1301,1301,1295,6496
20231226,142000,373695471,1301,1301,1301,1301,0
20231226,141900,373695471,1301,1301,1301,1301,15
20231226,141800,373675956,1301,1301,1301,1301,12
20231226,141700,373660344,1301,1301,1301,1301,2
20231226,141600,373657742,1305,1305,1305,1305,0
20231226,141500,373657742,1305,1305,1305,1305,0
20231226,141400,373657742,1305,1305,1305,1305,0
20231226,141300,373657742,1305,1305,1305,1305,0
20231226,141200,373657742,1305,1300,1305,1300,500
20231226,141100,373006492,1305,1305,1305,1305,150
20231226,141000,372810742,1305,1305,1305,1305,9
20231226,140900,372798997,1305,1305,1305,1305,0
20231226,140800,372798997,1305,1301,1305,1300,3500
20231226,140700,368233857,1305,1305,1305,1305,0
20231226,140600,368233857,1305,1305,1305,1305,10
20231226,140500,368220807,1305,1305,1305,1305,308
20231226,140400,367818867,1304,1304,1304,1304,1000
20231226,140300,366514867,1304,1304,1304,1304,0
20231226,140200,366514867,1304,1304,1304,1304,0
20231226,140100,366514867,1304,1304,1304,1304,21
20231226,140000,366487483,1305,1305,1305,1305,1
20231226,135900,366486178,1304,1305,1305,1304,39
20231226,135800,366435308,1305,1305,1305,1305,57
20231226,135700,366360923,1303,1301,1303,1301,696
20231226,135600,365454043,1301,1301,1301,1301,4
20231226,135500,365448839,1301,1301,1301,1301,10
20231226,135400,365435829,1301,1302,1303,1301,25
20231226,135300,365403285,1296,1296,1296,1296,14
20231226,135200,365385141,1300,1300,1300,1296,1264
20231226,135100,363743296,1300,1300,1300,1300,1
20231226,135000,363741996,1300,1299,1300,1299,500
20231226,134900,363092095,1299,1299,1299,1299,200
20231226,134800,362832295,1299,1299,1299,1296,1500
20231226,134700,360886042,1299,1299,1299,1299,1
20231226,134600,360884743,1301,1301,1301,1301,0
20231226,134500,360884743,1301,1301,1301,1301,700
20231226,134400,359974043,1295,1295,1295,1295,0
20231226,134300,359974043,1295,1295,1295,1295,135
20231226,134200,359799218,1295,1297,1297,1295,10912
20231226,134100,345656258,1298,1300,1300,1298,4955
20231226,134000,339219703,1300,1300,1300,1300,1225
20231226,133900,337627203,1300,1300,1300,1300,0
20231226,133800,337627203,1300,1300,1300,1300,0
20231226,133700,337627203,1300,1300,1300,1300,0
20231226,133600,337627203,1300,1300,1300,1300,717
20231226,133500,336695103,1300,1300,1300,1300,0
20231226,133400,336695103,1300,1300,1300,1300,10
20231226,133300,336682103,1300,1303,1303,1300,579
20231226,133200,335929333,1306,1306,1306,1306,0
20231226,133100,335929333,1306,1306,1306,1306,0
20231226,133000,335929333,1306,1306,1306,1306,0
20231226,132900,335929333,1306,1300,1306,1300,5
20231226,132800,335922827,1299,1303,1303,1299,17244
20231226,132700,313483723,1303,1304,1304,1303,5035
20231226,132600,306922118,1304,1304,1304,1304,50
20231226,132500,306856918,1304,1304,1304,1304,0
20231226,132400,306856918,1304,1304,1304,1304,0
20231226,132300,306856918,1304,1304,1304,1303,2183
20231226,132200,304010297,1303,1304,1304,1303,26
20231226,132100,303976413,1304,1304,1304,1304,384
20231226,132000,303475677,1303,1303,1303,1303,2000
20231226,131900,300869677,1303,1304,1304,1303,4836
20231226,131800,294567178,1304,1304,1304,1304,0
20231226,131700,294567178,1304,1304,1304,1304,0
20231226,131600,294567178,1304,1304,1304,1304,0
20231226,131500,294567178,1304,1304,1304,1304,0
20231226,131400,294567178,1304,1304,1304,1304,0
20231226,131300,294567178,1304,1304,1304,1304,16
20231226,131200,294546314,1304,1304,1304,1304,0
20231226,131100,294546314,1304,1304,1304,1304,5
20231226,131000,294539794,1304,1304,1304,1304,0
20231226,130900,294539794,1304,1304,1304,1304,5
20231226,130800,294533274,1304,1304,1304,1304,3
20231226,130700,294529362,1304,1304,1304,1304,5
20231226,130600,294522842,1304,1303,1304,1303,716
20231226,130500,293589864,1304,1304,1304,1304,8
20231226,130400,293579432,1304,1304,1304,1304,2
20231226,130300,293576824,1304,1304,1304,1304,0
20231226,130200,293576824,1304,1304,1304,1304,0
20231226,130100,293576824,1304,1304,1304,1304,1005
20231226,130000,292266304,1303,1303,1303,1303,0
20231226,125900,292266304,1303,1304,1304,1303,1168
20231226,125800,290744300,1303,1303,1303,1303,568
20231226,125700,290004196,1304,1304,1304,1304,2
20231226,125600,290001588,1303,1303,1303,1303,910
20231226,125500,288815858,1304,1304,1304,1304,0
20231226,125400,288815858,1304,1303,1304,1303,198
20231226,125300,288557794,1304,1304,1304,1304,501
20231226,125200,287904490,1303,1303,1303,1303,1841
20231226,125100,285505667,1304,1304,1304,1304,262
20231226,125000,285164019,1306,1306,1306,1306,0
20231226,124900,285164019,1306,1306,1306,1306,0
20231226,124800,285164019,1306,1306,1306,1306,200
20231226,124700,284902819,1306,1306,1306,1306,0
20231226,124600,284902819,1306,1306,1306,1306,2
20231226,124500,284900207,1306,1306,1306,1306,4
20231226,124400,284894983,1306,1306,1306,1306,0
20231226,124300,284894983,1306,1306,1306,1306,0
20231226,124200,284894983,1306,1306,1306,1306,0
20231226,124100,284894983,1306,1306,1306,1306,0
20231226,124000,284894983,1306,1306,1306,1306,37
20231226,123900,284846661,1306,1306,1306,1306,1
20231226,123800,284845355,1306,1306,1306,1306,10
20231226,123700,284832295,1306,1306,1306,1306,0
20231226,123600,284832295,1306,1306,1306,1306,0
20231226,123500,284832295,1306,1306,1306,1303,693
20231226,123400,283928137,1306,1306,1306,1306,10
20231226,123300,283915077,1306,1306,1306,1306,16
20231226,123200,283894181,1306,1306,1306,1306,1
20231226,123100,283892875,1303,1303,1303,1303,0
20231226,123000,283892875,1303,1303,1303,1303,130
20231226,122900,283723485,1303,1304,1304,1303,568
20231226,122800,282983134,1304,1304,1304,1304,352
20231226,122700,282524126,1304,1304,1304,1304,306
20231226,122600,282125102,1304,1304,1304,1304,0
20231226,122500,282125102,1304,1304,1304,1304,0
20231226,122400,282125102,1304,1304,1304,1304,15
20231226,122300,282105542,1304,1304,1304,1304,0
20231226,122200,282105542,1304,1304,1304,1304,0
20231226,122100,282105542,1304,1304,1304,1304,150
20231226,122000,281909942,1304,1304,1304,1304,180
20231226,121900,281675222,1304,1304,1304,1304,137
20231226,121800,281496574,1304,1304,1304,1304,0
20231226,121700,281496574,1304,1307,1307,1304,2000
20231226,121600,278885125,1307,1307,1307,1307,2
20231226,121500,278882511,1308,1308,1308,1308,8
20231226,121400,278872047,1308,1308,1308,1308,289
20231226,121300,278494035,1308,1308,1308,1308,1
20231226,121200,278492727,1307,1307,1307,1307,2555
20231226,121100,275153342,1307,1307,1307,1307,222
20231226,121000,274863188,1307,1307,1307,1307,1000
20231226,120900,273556188,1307,1307,1307,1307,401
20231226,120800,273032081,1307,1307,1307,1307,0
20231226,120700,273032081,1307,1307,1307,1307,160
20231226,120600,272822961,1305,1305,1305,1305,497
20231226,120500,272174376,1305,1305,1305,1305,0
20231226,120400,272174376,1305,1305,1305,1305,137
20231226,120300,271995591,1305,1305,1305,1305,307
20231226,120200,271594956,1305,1305,1305,1305,793
20231226,120100,270560091,1305,1305,1305,1305,0
20231226,120000,270560091,1305,1305,1305,1305,1
20231226,115900,270558786,1305,1305,1305,1305,9
20231226,115800,270547041,1303,1303,1303,1303,2163
20231226,115700,267728652,1302,1302,1302,1302,0
20231226,115600,267728652,1302,1302,1302,1302,202
20231226,115500,267465648,1302,1302,1302,1302,2
20231226,115400,267463044,1302,1302,1302,1302,32
20231226,115300,267421380,1303,1303,1303,1303,52
20231226,115200,267353624,1305,1305,1305,1305,0
20231226,115100,267353624,1305,1305,1305,1305,50
20231226,115000,267288374,1304,1304,1304,1304,1
20231226,114900,267287070,1304,1304,1304,1304,1071
20231226,114800,265890486,1304,1304,1304,1304,290
20231226,114700,265512326,1304,1304,1304,1304,5
20231226,114600,265505806,1305,1305,1305,1305,1
20231226,114500,265504501,1305,1305,1305,1305,0
20231226,114400,265504501,1305,1305,1305,1305,1
20231226,114300,265503196,1304,1304,1304,1304,0
20231226,114200,265503196,1304,1304,1304,1304,0
20231226,114100,265503196,1304,1304,1304,1304,0
20231226,114000,265503196,1304,1304,1304,1304,1
20231226,113900,265501892,1304,1304,1304,1304,1
20231226,113800,265500588,1305,1306,1306,1305,21
20231226,113700,265473163,1306,1306,1306,1306,0
20231226,113600,265473163,1306,1306,1306,1306,6
20231226,113500,265465327,1306,1306,1306,1306,46
20231226,113400,265405251,1306,1306,1306,1306,2
20231226,113300,265402639,1306,1306,1306,1306,6
20231226,113200,265394803,1307,1307,1307,1307,11
20231226,113100,265380426,1307,1307,1307,1307,10
20231226,113000,265367356,1307,1307,1307,1307,10
20231226,112900,265354286,1307,1307,1307,1307,4
20231226,112800,265349058,1307,1307,1307,1307,0
20231226,112700,265349058,1307,1307,1307,1307,0
20231226,112600,265349058,1307,1307,1307,1307,285
20231226,112500,264976563,1307,1306,1307,1306,3718
20231226,112400,260117338,1306,1306,1306,1306,0
20231226,112300,260117338,1306,1306,1306,1306,11
20231226,112200,260102972,1306,1306,1306,1306,38
20231226,112100,260053344,1307,1307,1307,1307,7
20231226,112000,260044195,1307,1301,1307,1301,2751
20231226,111900,256464750,1303,1303,1303,1303,123
20231226,111800,256304481,1304,1304,1304,1304,38
20231226,111700,256254929,1303,1303,1303,1303,200
20231226,111600,255994329,1304,1304,1304,1304,7
20231226,111500,255985201,1301,1301,1301,1301,1
20231226,111400,255983900,1301,1301,1301,1301,0
20231226,111300,255983900,1301,1301,1301,1301,73
20231226,111200,255888927,1301,1301,1301,1300,819
20231226,111100,254824122,1300,1300,1300,1300,0
20231226,111000,254824122,1300,1300,1300,1300,60
20231226,110900,254746122,1300,1300,1300,1300,1062
20231226,110800,253365522,1300,1304,1304,1300,15123
20231226,110700,233685201,1305,1305,1305,1305,0
20231226,110600,233685201,1305,1305,1305,1305,51
20231226,110500,233618646,1305,1305,1305,1305,2
20231226,110400,233616036,1305,1306,1306,1305,2497
20231226,110300,230357251,1306,1306,1306,1306,48
20231226,110200,230294563,1306,1307,1307,1306,75
20231226,110100,230196608,1307,1308,1308,1307,13
20231226,110000,230179616,1308,1308,1308,1308,20
20231226,105900,230153456,1308,1308,1308,1308,1
20231226,105800,230152148,1306,1306,1306,1306,2290
20231226,105700,227161408,1308,1308,1308,1308,1000
20231226,105600,225853408,1308,1307,1308,1307,3173
20231226,105500,221706281,1308,1308,1308,1308,14
20231226,105400,221687969,1308,1308,1308,1308,7
20231226,105300,221678813,1308,1308,1308,1308,4
20231226,105200,221673581,1308,1308,1308,1308,13
20231226,105100,221656577,1308,1308,1308,1308,0
20231226,105000,221656577,1308,1308,1308,1308,0
20231226,104900,221656577,1308,1308,1308,1308,0
20231226,104800,221656577,1308,1308,1308,1308,1
20231226,104700,221655269,1308,1308,1308,1308,1228
20231226,104600,220049045,1309,1309,1309,1309,100
20231226,104500,219918145,1309,1309,1309,1309,220
20231226,104400,219630165,1308,1308,1308,1308,0
20231226,104300,219630165,1308,1308,1308,1308,413
20231226,104200,219089961,1308,1309,1309,1308,673
20231226,104100,218209657,1309,1309,1309,1309,48
20231226,104000,218146825,1309,1309,1309,1309,0
20231226,103900,218146825,1309,1309,1309,1309,1442
20231226,103800,216259247,1309,1309,1309,1309,59
20231226,103700,216182016,1309,1308,1309,1308,732
20231226,103600,215224028,1309,1309,1309,1309,20
20231226,103500,215197848,1310,1310,1310,1310,0
20231226,103400,215197848,1310,1310,1310,1310,0
20231226,103300,215197848,1310,1310,1310,1310,3
20231226,103200,215193918,1309,1309,1309,1307,2880
20231226,103100,211428045,1309,1309,1309,1309,18
20231226,103000,211404483,1309,1309,1309,1309,9
20231226,102900,211392702,1308,1309,1309,1308,363
20231226,102800,210917888,1309,1309,1309,1309,100
20231226,102700,210786988,1307,1308,1308,1307,765
20231226,102600,209786899,1309,1309,1309,1309,0
20231226,102500,209786899,1309,1309,1309,1309,100
20231226,102400,209655999,1309,1309,1309,1309,0
20231226,102300,209655999,1309,1309,1309,1309,1
20231226,102200,209654690,1309,1309,1309,1309,0
20231226,102100,209654690,1309,1309,1309,1309,700
20231226,102000,208738390,1309,1309,1309,1309,103
20231226,101900,208603563,1310,1310,1310,1306,3904
20231226,101800,203504285,1310,1310,1310,1310,306
20231226,101700,203103425,1309,1309,1309,1309,9
20231226,101600,203091644,1307,1307,1307,1307,425
20231226,101500,202536169,1307,1309,1309,1307,951
20231226,101400,201292110,1309,1309,1309,1306,105
20231226,101300,201154671,1306,1307,1307,1306,977
20231226,101200,199878707,1306,1306,1306,1306,0
20231226,101100,199878707,1306,1307,1307,1306,3213
20231226,101000,195679373,1307,1307,1307,1307,50
20231226,100900,195614023,1307,1308,1308,1307,2856
20231226,100800,191880703,1308,1308,1308,1308,0
20231226,100700,191880703,1308,1308,1308,1308,0
20231226,100600,191880703,1308,1308,1308,1308,222
20231226,100500,191590327,1309,1309,1309,1309,10
20231226,100400,191577237,1309,1309,1309,1309,1724
20231226,100300,189320521,1309,1309,1309,1309,1
20231226,100200,189319212,1310,1310,1310,1310,0
20231226,100100,189319212,1310,1310,1310,1310,0
20231226,100000,189319212,1310,1310,1311,1310,18548
20231226,095900,165020531,1310,1310,1310,1310,7073
20231226,095800,155754901,1310,1309,1310,1309,2970
20231226,095700,151867160,1309,1309,1309,1309,2011
20231226,095600,149234761,1308,1309,1309,1308,1020
20231226,095500,147900595,1309,1309,1309,1309,0
20231226,095400,147900595,1309,1309,1309,1309,138
20231226,095300,147719953,1309,1309,1309,1309,700
20231226,095200,146803653,1308,1308,1308,1308,590
20231226,095100,146031933,1308,1309,1309,1308,71
20231226,095000,145938995,1309,1309,1309,1309,4
20231226,094900,145933759,1309,1309,1309,1308,1003
20231226,094800,144621832,1308,1308,1308,1308,1889
20231226,094700,142151020,1309,1309,1309,1309,0
20231226,094600,142151020,1309,1309,1309,1309,1
20231226,094500,142149711,1309,1309,1309,1309,637
20231226,094400,141315878,1309,1308,1309,1308,522
20231226,094300,140633087,1309,1309,1309,1309,543
20231226,094200,139922300,1309,1308,1309,1308,2868
20231226,094100,136170935,1308,1308,1308,1308,373
20231226,094000,135683051,1308,1308,1308,1308,12
20231226,093900,135667355,1307,1309,1309,1306,13951
20231226,093800,117442230,1308,1310,1310,1308,5512
20231226,093700,110229391,1310,1309,1310,1309,293
20231226,093600,109845841,1310,1310,1310,1310,0
20231226,093500,109845841,1310,1310,1310,1310,0
20231226,093400,109845841,1310,1310,1310,1310,499
20231226,093300,109192151,1311,1311,1311,1311,6
20231226,093200,109184285,1311,1311,1311,1311,5
20231226,093100,109177730,1309,1310,1310,1309,4988
20231226,093000,102646653,1311,1312,1312,1311,164
20231226,092900,102431646,1312,1314,1314,1312,24
20231226,092800,102400126,1314,1314,1314,1314,1
20231226,092700,102398812,1314,1314,1314,1314,0
20231226,092600,102398812,1314,1314,1314,1314,27
20231226,092500,102363334,1314,1314,1314,1314,138
20231226,092400,102182002,1310,1310,1310,1310,165
20231226,092300,101965852,1309,1308,1309,1308,1739
20231226,092200,99691222,1308,1308,1308,1308,11968
20231226,092100,84037078,1308,1308,1308,1308,238
20231226,092000,83725774,1308,1309,1309,1308,1201
20231226,091900,82153996,1309,1307,1309,1306,4505
20231226,091800,76265227,1306,1307,1308,1306,886
20231226,091700,75107441,1308,1310,1310,1308,1660
20231226,091600,72933629,1314,1312,1314,1310,3572
20231226,091500,68247907,1315,1318,1318,1313,8856
20231226,091400,56602133,1318,1318,1318,1318,65
20231226,091300,56516463,1319,1319,1319,1319,1544
20231226,091200,54479927,1320,1321,1321,1320,14627
20231226,091100,35171909,1321,1328,1328,1321,430
20231226,091000,34603714,1328,1328,1328,1328,183
20231226,090900,34360690,1326,1326,1326,1326,15000
20231226,090800,14470690,1326,1325,1326,1325,76
20231226,090700,14369958,1326,1323,1326,1323,200
20231226,090600,14104971,1320,1325,1325,1320,3351
20231226,090500,9676876,1320,1320,1320,1320,0
20231226,090400,9676876,1320,1324,1324,1320,2653
20231226,090300,6173278,1326,1337,1337,1326,201
20231226,090200,5906422,1339,1327,1339,1326,1012
20231226,090100,4564452,1326,1331,1340,1326,1316
20231226,090000,2808676,1326,1331,1331,1325,2113