stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190300,1440573137,1837,1837,1837,1837,6710
20231226,190200,1440573137,1837,1837,1837,1837,0
20231226,190100,1440573137,1837,1837,1837,1837,0
20231226,190000,1440573137,1837,1837,1837,1837,0
20231226,185900,1440573137,1837,1837,1837,1837,0
20231226,185800,1440573137,1837,1837,1837,1837,0
20231226,185700,1440573137,1837,1837,1837,1837,0
20231226,185600,1440573137,1837,1837,1837,1837,0
20231226,185500,1440573137,1837,1837,1837,1837,0
20231226,185400,1440573137,1837,1837,1837,1837,0
20231226,185300,1440573137,1837,1837,1837,1837,0
20231226,185200,1440573137,1837,1837,1837,1837,0
20231226,185100,1440573137,1837,1837,1837,1837,0
20231226,185000,1440573137,1837,1837,1837,1837,0
20231226,184900,1440573137,1837,1837,1837,1837,0
20231226,184800,1440573137,1837,1837,1837,1837,0
20231226,184700,1440573137,1837,1837,1837,1837,0
20231226,184600,1440573137,1837,1837,1837,1837,0
20231226,184500,1440573137,1837,1837,1837,1837,0
20231226,184400,1440573137,1837,1837,1837,1837,0
20231226,184300,1440573137,1837,1837,1837,1837,0
20231226,184200,1440573137,1837,1837,1837,1837,0
20231226,184100,1440573137,1837,1837,1837,1837,0
20231226,184000,1440573137,1837,1837,1837,1837,0
20231226,183900,1440573137,1837,1837,1837,1837,0
20231226,183800,1440573137,1837,1837,1837,1837,0
20231226,183700,1440573137,1837,1837,1837,1837,0
20231226,183600,1440573137,1837,1837,1837,1837,0
20231226,183500,1440573137,1837,1837,1837,1837,0
20231226,183400,1440573137,1837,1837,1837,1837,0
20231226,183300,1440573137,1837,1837,1837,1837,6710
20231226,183200,1440573137,1837,1837,1837,1837,0
20231226,183100,1440573137,1837,1837,1837,1837,0
20231226,183000,1440573137,1837,1837,1837,1837,0
20231226,182900,1440573137,1837,1837,1837,1837,0
20231226,182800,1440573137,1837,1837,1837,1837,0
20231226,182700,1440573137,1837,1837,1837,1837,0
20231226,182600,1440573137,1837,1837,1837,1837,0
20231226,182500,1440573137,1837,1837,1837,1837,0
20231226,182400,1440573137,1837,1837,1837,1837,0
20231226,182300,1440573137,1837,1837,1837,1837,0
20231226,182200,1440573137,1837,1837,1837,1837,0
20231226,182100,1440573137,1837,1837,1837,1837,0
20231226,182000,1440573137,1837,1837,1837,1837,0
20231226,181900,1440573137,1837,1837,1837,1837,0
20231226,181800,1440573137,1837,1837,1837,1837,0
20231226,181700,1440573137,1837,1837,1837,1837,0
20231226,181600,1440573137,1837,1837,1837,1837,0
20231226,181500,1440573137,1837,1837,1837,1837,0
20231226,181400,1440573137,1837,1837,1837,1837,0
20231226,181300,1440573137,1837,1837,1837,1837,0
20231226,181200,1440573137,1837,1837,1837,1837,0
20231226,181100,1440573137,1837,1837,1837,1837,0
20231226,181000,1440573137,1837,1837,1837,1837,0
20231226,180900,1440573137,1837,1837,1837,1837,0
20231226,180800,1440573137,1837,1837,1837,1837,0
20231226,180700,1440573137,1837,1837,1837,1837,0
20231226,180600,1440573137,1837,1837,1837,1837,0
20231226,180500,1440573137,1837,1837,1837,1837,0
20231226,180400,1440573137,1837,1837,1837,1837,0
20231226,180300,1440573137,1837,1837,1837,1837,6710
20231226,180200,1440573137,1837,1837,1837,1837,0
20231226,180100,1440573137,1837,1837,1837,1837,0
20231226,180000,1440573137,1837,1837,1837,1837,0
20231226,175900,1440573137,1837,1837,1837,1837,0
20231226,175800,1440573137,1837,1837,1837,1837,0
20231226,175700,1440573137,1837,1837,1837,1837,0
20231226,175600,1440573137,1837,1837,1837,1837,0
20231226,175500,1440573137,1837,1837,1837,1837,0
20231226,175400,1440573137,1837,1837,1837,1837,0
20231226,175300,1440573137,1837,1837,1837,1837,0
20231226,175200,1440573137,1837,1837,1837,1837,0
20231226,175100,1440573137,1837,1837,1837,1837,0
20231226,175000,1440573137,1837,1837,1837,1837,0
20231226,174900,1440573137,1837,1837,1837,1837,0
20231226,174800,1440573137,1837,1837,1837,1837,0
20231226,174700,1440573137,1837,1837,1837,1837,0
20231226,174600,1440573137,1837,1837,1837,1837,0
20231226,174500,1440573137,1837,1837,1837,1837,0
20231226,174400,1440573137,1837,1837,1837,1837,0
20231226,174300,1440573137,1837,1837,1837,1837,0
20231226,174200,1440573137,1837,1837,1837,1837,0
20231226,174100,1440573137,1837,1837,1837,1837,0
20231226,174000,1440573137,1837,1837,1837,1837,0
20231226,173900,1440573137,1837,1837,1837,1837,0
20231226,173800,1440573137,1837,1837,1837,1837,0
20231226,173700,1440573137,1837,1837,1837,1837,0
20231226,173600,1440573137,1837,1837,1837,1837,0
20231226,173500,1440573137,1837,1837,1837,1837,0
20231226,173400,1440573137,1837,1837,1837,1837,0
20231226,173300,1440573137,1837,1837,1837,1837,6710
20231226,173200,1440573137,1837,1837,1837,1837,0
20231226,173100,1440573137,1837,1837,1837,1837,0
20231226,173000,1440573137,1837,1837,1837,1837,0
20231226,172900,1440573137,1837,1837,1837,1837,0
20231226,172800,1440573137,1837,1837,1837,1837,0
20231226,172700,1440573137,1837,1837,1837,1837,0
20231226,172600,1440573137,1837,1837,1837,1837,0
20231226,172500,1440573137,1837,1837,1837,1837,0
20231226,172400,1440573137,1837,1837,1837,1837,0
20231226,172300,1440573137,1837,1837,1837,1837,0
20231226,172200,1440573137,1837,1837,1837,1837,0
20231226,172100,1440573137,1837,1837,1837,1837,0
20231226,172000,1440573137,1837,1837,1837,1837,0
20231226,171900,1440573137,1837,1837,1837,1837,0
20231226,171800,1440573137,1837,1837,1837,1837,0
20231226,171700,1440573137,1837,1837,1837,1837,0
20231226,171600,1440573137,1837,1837,1837,1837,0
20231226,171500,1440573137,1837,1837,1837,1837,0
20231226,171400,1440573137,1837,1837,1837,1837,0
20231226,171300,1440573137,1837,1837,1837,1837,0
20231226,171200,1440573137,1837,1837,1837,1837,0
20231226,171100,1440573137,1837,1837,1837,1837,0
20231226,171000,1440573137,1837,1837,1837,1837,0
20231226,170900,1440573137,1837,1837,1837,1837,0
20231226,170800,1440573137,1837,1837,1837,1837,0
20231226,170700,1440573137,1837,1837,1837,1837,0
20231226,170600,1440573137,1837,1837,1837,1837,0
20231226,170500,1440573137,1837,1837,1837,1837,0
20231226,170400,1440573137,1837,1837,1837,1837,0
20231226,170300,1440573137,1837,1837,1837,1837,6710
20231226,170200,1440573137,1837,1837,1837,1837,0
20231226,170100,1440573137,1837,1837,1837,1837,0
20231226,170000,1440573137,1837,1837,1837,1837,0
20231226,165900,1440573137,1837,1837,1837,1837,0
20231226,165800,1440573137,1837,1837,1837,1837,0
20231226,165700,1440573137,1837,1837,1837,1837,0
20231226,165600,1440573137,1837,1837,1837,1837,0
20231226,165500,1440573137,1837,1837,1837,1837,0
20231226,165400,1440573137,1837,1837,1837,1837,0
20231226,165300,1440573137,1837,1837,1837,1837,0
20231226,165200,1440573137,1837,1837,1837,1837,0
20231226,165100,1440573137,1837,1837,1837,1837,0
20231226,165000,1440573137,1837,1837,1837,1837,0
20231226,164900,1440573137,1837,1837,1837,1837,0
20231226,164800,1440573137,1837,1837,1837,1837,0
20231226,164700,1440573137,1837,1837,1837,1837,0
20231226,164600,1440573137,1837,1837,1837,1837,0
20231226,164500,1440573137,1837,1837,1837,1837,0
20231226,164400,1440573137,1837,1837,1837,1837,0
20231226,164300,1440573137,1837,1837,1837,1837,0
20231226,164200,1440573137,1837,1837,1837,1837,0
20231226,164100,1440573137,1837,1837,1837,1837,0
20231226,164000,1440573137,1837,1837,1837,1837,0
20231226,163900,1440573137,1837,1837,1837,1837,0
20231226,163800,1440573137,1837,1837,1837,1837,0
20231226,163700,1440573137,1837,1837,1837,1837,0
20231226,163600,1440573137,1837,1837,1837,1837,0
20231226,163500,1440573137,1837,1837,1837,1837,0
20231226,163400,1440573137,1837,1837,1837,1837,0
20231226,163300,1440573137,1837,1837,1837,1837,6710
20231226,163200,1440573137,1837,1837,1837,1837,0
20231226,163100,1440573137,1837,1837,1837,1837,0
20231226,163000,1440573137,1837,1837,1837,1837,0
20231226,162900,1440573137,1837,1837,1837,1837,0
20231226,162800,1440573137,1837,1837,1837,1837,0
20231226,162700,1440573137,1837,1837,1837,1837,0
20231226,162600,1440573137,1837,1837,1837,1837,0
20231226,162500,1440573137,1837,1837,1837,1837,0
20231226,162400,1440573137,1837,1837,1837,1837,0
20231226,162300,1440573137,1837,1837,1837,1837,0
20231226,162200,1440573137,1837,1837,1837,1837,0
20231226,162100,1440573137,1837,1837,1837,1837,0
20231226,162000,1440573137,1837,1837,1837,1837,0
20231226,161900,1440573137,1837,1837,1837,1837,0
20231226,161800,1440573137,1837,1837,1837,1837,0
20231226,161700,1440573137,1837,1837,1837,1837,0
20231226,161600,1440573137,1837,1837,1837,1837,0
20231226,161500,1440573137,1837,1837,1837,1837,0
20231226,161400,1440573137,1837,1837,1837,1837,0
20231226,161300,1440573137,1837,1837,1837,1837,0
20231226,161200,1440573137,1837,1837,1837,1837,0
20231226,161100,1440573137,1837,1837,1837,1837,0
20231226,161000,1440573137,1837,1837,1837,1837,0
20231226,160900,1440573137,1837,1837,1837,1837,0
20231226,160800,1440573137,1837,1837,1837,1837,0
20231226,160700,1440573137,1837,1837,1837,1837,0
20231226,160600,1440573137,1837,1837,1837,1837,0
20231226,160500,1440573137,1837,1837,1837,1837,0
20231226,160400,1440573137,1837,1837,1837,1837,0
20231226,160300,1440573137,1837,1837,1837,1837,6710
20231226,160200,1440573137,1837,1837,1837,1837,0
20231226,160100,1440573137,1837,1837,1837,1837,0
20231226,160000,1440573137,1837,1837,1837,1837,0
20231226,155900,1440573137,1837,1837,1837,1837,0
20231226,155800,1440573137,1837,1837,1837,1837,0
20231226,155700,1440573137,1837,1837,1837,1837,0
20231226,155600,1440573137,1837,1837,1837,1837,0
20231226,155500,1440573137,1837,1837,1837,1837,0
20231226,155400,1440573137,1837,1837,1837,1837,0
20231226,155300,1440573137,1837,1837,1837,1837,0
20231226,155200,1440573137,1837,1837,1837,1837,0
20231226,155100,1440573137,1837,1837,1837,1837,0
20231226,155000,1440573137,1837,1837,1837,1837,0
20231226,154900,1440573137,1837,1837,1837,1837,0
20231226,154800,1440573137,1837,1837,1837,1837,0
20231226,154700,1440573137,1837,1837,1837,1837,0
20231226,154600,1440573137,1837,1837,1837,1837,0
20231226,154500,1440573137,1837,1837,1837,1837,0
20231226,154400,1440573137,1837,1837,1837,1837,0
20231226,154300,1440573137,1837,1837,1837,1837,0
20231226,154200,1440573137,1837,1837,1837,1837,0
20231226,154100,1440573137,1837,1837,1837,1837,0
20231226,154000,1440573137,1837,1837,1837,1837,0
20231226,153900,1440573137,1837,1837,1837,1837,0
20231226,153800,1440573137,1837,1837,1837,1837,0
20231226,153700,1440573137,1837,1837,1837,1837,0
20231226,153600,1440573137,1837,1837,1837,1837,0
20231226,153500,1440573137,1837,1837,1837,1837,0
20231226,153400,1440573137,1837,1837,1837,1837,0
20231226,153300,1440573137,1837,1837,1837,1837,6710
20231226,153200,1440573137,1837,1837,1837,1837,0
20231226,153100,1440573137,1837,1837,1837,1837,0
20231226,153000,1440573137,1837,1837,1837,1837,6710
20231226,152900,1428246867,1838,1838,1838,1838,0
20231226,152800,1428246867,1838,1838,1838,1838,0
20231226,152700,1428246867,1838,1838,1838,1838,0
20231226,152600,1428246867,1838,1838,1838,1838,0
20231226,152500,1428246867,1838,1838,1838,1838,0
20231226,152400,1428246867,1838,1838,1838,1838,0
20231226,152300,1428246867,1838,1838,1838,1838,0
20231226,152200,1428246867,1838,1838,1838,1838,0
20231226,152100,1428246867,1838,1838,1838,1838,0
20231226,152000,1428246867,1838,1838,1838,1838,0
20231226,151900,1428246867,1838,1838,1838,1838,0
20231226,151800,1428246867,1838,1837,1840,1835,803
20231226,151700,1426771814,1837,1835,1837,1835,397
20231226,151600,1426042648,1835,1832,1836,1830,5890
20231226,151500,1415240341,1833,1831,1833,1830,15190
20231226,151400,1387436267,1832,1833,1833,1832,366
20231226,151300,1386765593,1832,1832,1832,1832,5000
20231226,151200,1377605593,1832,1831,1832,1831,131
20231226,151100,1377365729,1831,1833,1833,1831,2386
20231226,151000,1372996959,1833,1833,1833,1831,6323
20231226,150900,1361417942,1833,1833,1833,1832,4135
20231226,150800,1353840477,1833,1833,1833,1833,57
20231226,150700,1353735996,1835,1835,1835,1832,888
20231226,150600,1352106798,1835,1833,1835,1831,2616
20231226,150500,1347312494,1835,1834,1835,1834,97
20231226,150400,1347134576,1837,1837,1837,1837,0
20231226,150300,1347134576,1837,1837,1837,1837,0
20231226,150200,1347134576,1837,1835,1837,1832,1541
20231226,150100,1344307452,1837,1837,1837,1837,0
20231226,150000,1344307452,1837,1837,1837,1837,0
20231226,145900,1344307452,1837,1837,1837,1837,1
20231226,145800,1344305615,1832,1836,1837,1832,1811
20231226,145700,1340980696,1837,1837,1837,1837,0
20231226,145600,1340980696,1837,1837,1837,1835,586
20231226,145500,1339904218,1835,1833,1837,1833,29
20231226,145400,1339851015,1836,1839,1840,1833,135
20231226,145300,1339603154,1836,1840,1840,1834,2583
20231226,145200,1334862804,1839,1836,1839,1836,1167
20231226,145100,1332716757,1835,1830,1835,1830,173
20231226,145000,1332399801,1829,1833,1834,1829,5441
20231226,144900,1322430510,1834,1838,1838,1833,326
20231226,144800,1321832128,1840,1839,1841,1838,57
20231226,144700,1321727342,1839,1844,1844,1839,361
20231226,144600,1321061663,1842,1843,1845,1842,650
20231226,144500,1319863293,1843,1842,1843,1842,725
20231226,144400,1318527330,1843,1843,1843,1842,2291
20231226,144300,1314305340,1843,1841,1843,1841,1890
20231226,144200,1310822676,1840,1841,1841,1840,832
20231226,144100,1309290966,1841,1837,1841,1837,6
20231226,144000,1309279940,1837,1837,1837,1837,145
20231226,143900,1309013575,1839,1837,1839,1837,4817
20231226,143800,1300160446,1837,1836,1837,1836,530
20231226,143700,1299186856,1837,1837,1837,1836,810
20231226,143600,1297699086,1837,1833,1838,1833,1492
20231226,143500,1294960346,1833,1833,1835,1833,3432
20231226,143400,1288668888,1829,1829,1829,1829,60
20231226,143300,1288559148,1829,1829,1829,1829,0
20231226,143200,1288559148,1829,1829,1829,1829,62
20231226,143100,1288445750,1829,1829,1831,1829,457
20231226,143000,1287609569,1830,1830,1830,1830,0
20231226,142900,1287609569,1830,1830,1830,1830,4
20231226,142800,1287602249,1830,1830,1830,1830,0
20231226,142700,1287602249,1830,1830,1830,1830,1
20231226,142600,1287600419,1830,1830,1830,1830,69
20231226,142500,1287474149,1830,1830,1830,1830,0
20231226,142400,1287474149,1830,1830,1830,1830,0
20231226,142300,1287474149,1830,1830,1830,1830,11
20231226,142200,1287454019,1831,1831,1831,1831,522
20231226,142100,1286498237,1831,1831,1831,1831,25
20231226,142000,1286452462,1831,1831,1831,1831,65
20231226,141900,1286333447,1831,1829,1831,1829,105
20231226,141800,1286141392,1829,1829,1829,1829,0
20231226,141700,1286141392,1829,1828,1829,1828,132
20231226,141600,1285900095,1833,1833,1833,1833,1
20231226,141500,1285898262,1829,1829,1829,1829,1270
20231226,141400,1283575432,1828,1828,1828,1828,0
20231226,141300,1283575432,1828,1828,1828,1828,0
20231226,141200,1283575432,1828,1828,1828,1828,0
20231226,141100,1283575432,1828,1828,1828,1828,0
20231226,141000,1283575432,1828,1829,1829,1828,54
20231226,140900,1283476699,1829,1829,1829,1829,0
20231226,140800,1283476699,1829,1829,1829,1829,171
20231226,140700,1283163940,1829,1832,1832,1829,2780
20231226,140600,1278075018,1832,1833,1833,1830,2586
20231226,140500,1273337486,1833,1833,1833,1833,0
20231226,140400,1273337486,1833,1836,1836,1833,1295
20231226,140300,1270963721,1838,1838,1838,1838,1
20231226,140200,1270961883,1838,1838,1838,1838,170
20231226,140100,1270649423,1838,1832,1838,1832,1999
20231226,140000,1266977023,1832,1832,1832,1832,1
20231226,135900,1266975191,1829,1829,1829,1829,4856
20231226,135800,1258093567,1830,1830,1830,1830,90
20231226,135700,1257928867,1827,1830,1830,1827,208
20231226,135600,1257548848,1827,1830,1830,1827,1376
20231226,135500,1255034469,1832,1832,1832,1832,0
20231226,135400,1255034469,1832,1832,1832,1832,44
20231226,135300,1254953861,1830,1830,1830,1830,1084
20231226,135200,1252970141,1832,1832,1832,1832,0
20231226,135100,1252970141,1832,1832,1832,1832,0
20231226,135000,1252970141,1832,1826,1832,1826,3902
20231226,134900,1245845071,1826,1826,1826,1826,1
20231226,134800,1245843245,1832,1829,1832,1829,5
20231226,134700,1245834097,1832,1832,1832,1832,1092
20231226,134600,1243833553,1834,1826,1834,1826,29192
20231226,134500,1190528766,1829,1829,1829,1829,752
20231226,134400,1189153358,1829,1827,1829,1826,1740
20231226,134300,1185975398,1829,1827,1829,1827,355
20231226,134200,1185326799,1829,1829,1829,1829,698
20231226,134100,1184050157,1831,1831,1831,1831,1
20231226,134000,1184048326,1832,1832,1832,1832,117
20231226,133900,1183833982,1832,1832,1832,1832,0
20231226,133800,1183833982,1832,1832,1832,1832,1441
20231226,133700,1181194070,1838,1833,1838,1833,1001
20231226,133600,1179359232,1838,1834,1838,1826,17203
20231226,133500,1147907288,1831,1836,1836,1831,6163
20231226,133400,1136613406,1838,1838,1838,1838,0
20231226,133300,1136613406,1838,1838,1838,1838,0
20231226,133200,1136613406,1838,1839,1839,1838,1220
20231226,133100,1134370951,1839,1839,1839,1839,5
20231226,133000,1134361756,1843,1843,1843,1843,0
20231226,132900,1134361756,1843,1843,1843,1843,0
20231226,132800,1134361756,1843,1841,1843,1841,3
20231226,132700,1134356230,1837,1842,1843,1837,1393
20231226,132600,1131790033,1841,1839,1842,1838,16
20231226,132500,1131760597,1842,1838,1842,1838,2321
20231226,132400,1127487939,1843,1843,1843,1843,1
20231226,132300,1127486096,1843,1838,1843,1838,272
20231226,132200,1126985823,1838,1838,1838,1838,0
20231226,132100,1126985823,1838,1838,1838,1838,3
20231226,132000,1126980309,1837,1837,1837,1837,0
20231226,131900,1126980309,1837,1837,1837,1837,0
20231226,131800,1126980309,1837,1837,1837,1837,0
20231226,131700,1126980309,1837,1837,1837,1837,36
20231226,131600,1126914177,1838,1838,1838,1838,1
20231226,131500,1126912339,1837,1835,1837,1835,3985
20231226,131400,1119596143,1835,1835,1835,1835,0
20231226,131300,1119596143,1835,1835,1835,1833,3570
20231226,131200,1113047433,1835,1835,1835,1835,600
20231226,131100,1111946433,1835,1834,1835,1834,11
20231226,131000,1111926249,1832,1832,1832,1832,108
20231226,130900,1111728393,1832,1832,1832,1832,30
20231226,130800,1111673433,1832,1832,1832,1832,1
20231226,130700,1111671601,1832,1831,1832,1830,1018
20231226,130600,1109808636,1832,1831,1832,1830,367
20231226,130500,1109136967,1832,1834,1834,1832,16
20231226,130400,1109107645,1834,1829,1834,1829,2204
20231226,130300,1105075667,1828,1829,1829,1827,222
20231226,130200,1104669644,1829,1829,1829,1829,50
20231226,130100,1104578194,1829,1829,1829,1828,1907
20231226,130000,1101092177,1829,1831,1831,1829,81
20231226,125900,1100943968,1831,1831,1831,1831,371
20231226,125800,1100264667,1832,1829,1832,1829,1960
20231226,125700,1096679818,1829,1831,1831,1828,593
20231226,125600,1095595621,1831,1831,1833,1829,58
20231226,125500,1095489484,1831,1828,1831,1828,960
20231226,125400,1093734578,1828,1828,1828,1827,1642
20231226,125300,1090733602,1827,1829,1829,1827,207
20231226,125200,1090355375,1828,1832,1832,1828,10638
20231226,125100,1070908672,1832,1833,1833,1829,7014
20231226,125000,1058071848,1833,1834,1834,1833,30
20231226,124900,1058016838,1834,1835,1835,1833,2261
20231226,124800,1053872405,1835,1836,1836,1835,140
20231226,124700,1053615390,1836,1836,1836,1836,10
20231226,124600,1053597030,1836,1836,1836,1836,45
20231226,124500,1053514410,1836,1836,1836,1836,10
20231226,124400,1053496050,1836,1836,1836,1836,10
20231226,124300,1053477690,1836,1835,1836,1833,200
20231226,124200,1053111061,1835,1836,1836,1835,505
20231226,124100,1052183886,1836,1833,1836,1833,38
20231226,124000,1052114138,1835,1837,1837,1835,21
20231226,123900,1052075593,1838,1838,1838,1838,1
20231226,123800,1052073755,1837,1835,1837,1835,467
20231226,123700,1051216798,1835,1834,1835,1833,249
20231226,123600,1050760198,1836,1836,1836,1836,132
20231226,123500,1050517846,1836,1836,1836,1834,159
20231226,123400,1050226160,1836,1836,1836,1836,35
20231226,123300,1050161900,1836,1836,1836,1836,34
20231226,123200,1050099476,1836,1834,1836,1834,161
20231226,123100,1049804171,1834,1834,1834,1832,25
20231226,123000,1049758351,1834,1834,1835,1834,7
20231226,122900,1049745512,1834,1830,1834,1830,9468
20231226,122800,1032419052,1829,1836,1838,1829,13860
20231226,122700,1007027007,1838,1838,1838,1838,0
20231226,122600,1007027007,1838,1838,1838,1835,3085
20231226,122500,1001365983,1835,1836,1836,1835,2072
20231226,122400,997563853,1835,1836,1836,1835,888
20231226,122300,995933487,1838,1838,1838,1838,136
20231226,122200,995683519,1838,1838,1838,1836,234
20231226,122100,995253693,1838,1838,1838,1838,34
20231226,122000,995191201,1839,1839,1839,1839,60
20231226,121900,995080861,1839,1839,1839,1838,7
20231226,121800,995067992,1839,1835,1839,1835,37
20231226,121700,995000014,1836,1839,1839,1836,83
20231226,121600,994847527,1838,1838,1839,1836,103
20231226,121500,994658281,1838,1836,1838,1836,23
20231226,121400,994616011,1838,1838,1838,1838,2
20231226,121300,994612335,1839,1839,1839,1835,12
20231226,121200,994590279,1839,1839,1840,1839,8
20231226,121100,994575565,1835,1839,1840,1835,1594
20231226,121000,991646000,1840,1839,1840,1836,700
20231226,120900,990360770,1840,1839,1840,1839,14
20231226,120800,990335020,1839,1839,1839,1836,53
20231226,120700,990237631,1840,1839,1840,1836,50
20231226,120600,990145761,1839,1839,1839,1836,57
20231226,120500,990041056,1839,1837,1839,1837,215
20231226,120400,989646095,1837,1837,1837,1835,45
20231226,120300,989563452,1837,1837,1837,1834,16
20231226,120200,989534075,1837,1834,1837,1834,47
20231226,120100,989447871,1837,1835,1837,1834,50
20231226,120000,989356120,1834,1833,1834,1832,2566
20231226,115900,984655170,1835,1833,1835,1832,220
20231226,115800,984251955,1833,1834,1834,1832,717
20231226,115700,982938056,1835,1833,1836,1831,3992
20231226,115600,975616890,1833,1837,1837,1833,2076
20231226,115500,971809537,1837,1840,1840,1836,1673
20231226,115400,968737058,1837,1840,1840,1837,183
20231226,115300,968400881,1840,1837,1840,1837,4
20231226,115200,968393527,1840,1837,1840,1837,26
20231226,115100,968345759,1840,1840,1840,1840,323
20231226,115000,967751439,1840,1839,1840,1836,28
20231226,114900,967699989,1836,1839,1840,1836,167
20231226,114800,967393051,1841,1841,1847,1839,2890
20231226,114700,962073533,1844,1848,1848,1836,2325
20231226,114600,957796828,1849,1838,1849,1838,1046
20231226,114500,955874139,1844,1843,1846,1834,2645
20231226,114400,951009094,1843,1849,1849,1842,5435
20231226,114300,940985941,1849,1849,1849,1849,313
20231226,114200,940407204,1849,1849,1849,1849,300
20231226,114100,939852504,1849,1849,1849,1849,300
20231226,114000,939297804,1849,1845,1849,1845,250
20231226,113900,938835647,1849,1845,1849,1845,30
20231226,113800,938780293,1849,1846,1849,1845,277
20231226,113700,938269054,1846,1847,1849,1846,153
20231226,113600,937986499,1849,1848,1849,1847,827
20231226,113500,936458473,1848,1847,1849,1847,526
20231226,113400,935486430,1849,1848,1849,1846,385
20231226,113300,934775180,1848,1847,1848,1847,16
20231226,113200,934745627,1848,1848,1848,1848,0
20231226,113100,934745627,1848,1847,1848,1847,36
20231226,113000,934679126,1848,1847,1849,1847,39
20231226,112900,934607069,1847,1849,1849,1847,24
20231226,112800,934562728,1843,1839,1849,1839,1589
20231226,112700,931635582,1839,1845,1846,1838,1172
20231226,112600,929481285,1845,1841,1845,1834,1173
20231226,112500,927325053,1844,1843,1848,1842,5136
20231226,112400,917861288,1843,1844,1848,1843,153
20231226,112300,917578993,1848,1845,1848,1845,74
20231226,112200,917442348,1845,1845,1846,1844,34
20231226,112100,917379624,1846,1850,1850,1846,212
20231226,112000,916987441,1851,1851,1851,1833,522
20231226,111900,916024801,1851,1848,1852,1833,1625
20231226,111800,913034107,1849,1841,1852,1841,1163
20231226,111700,910886422,1853,1846,1853,1830,11283
20231226,111600,890144386,1852,1849,1852,1849,961
20231226,111500,888367392,1851,1850,1851,1844,110
20231226,111400,888164249,1847,1847,1847,1847,703
20231226,111300,886865808,1853,1847,1853,1844,9144
20231226,111200,869968969,1853,1844,1853,1844,762
20231226,111100,868563445,1850,1840,1850,1840,5737
20231226,111000,857959586,1844,1843,1844,1839,1140
20231226,110900,855858615,1844,1841,1844,1837,186
20231226,110800,855516732,1841,1840,1843,1839,540
20231226,110700,854522878,1842,1845,1845,1840,830
20231226,110600,852994140,1847,1846,1848,1845,353
20231226,110500,852341936,1845,1837,1849,1837,19994
20231226,110400,815538863,1837,1837,1837,1835,5
20231226,110300,815529681,1837,1836,1838,1834,2682
20231226,110200,810603975,1836,1837,1837,1834,615
20231226,110100,809476057,1836,1834,1836,1834,1540
20231226,110000,806650709,1835,1835,1835,1834,1019
20231226,105900,804780849,1837,1834,1837,1834,66
20231226,105800,804659802,1837,1833,1837,1833,10
20231226,105700,804641454,1832,1839,1839,1830,1713
20231226,105600,801505823,1830,1838,1839,1830,15076
20231226,105500,773891583,1839,1837,1839,1835,925
20231226,105400,772192399,1837,1837,1837,1837,0
20231226,105300,772192399,1837,1837,1837,1837,60
20231226,105200,772082179,1837,1835,1837,1835,8
20231226,105100,772067489,1837,1835,1837,1835,68
20231226,105000,771942701,1837,1837,1837,1837,6
20231226,104900,771931679,1835,1837,1837,1835,532
20231226,104800,770954471,1837,1836,1837,1834,304
20231226,104700,770396512,1837,1836,1837,1836,282
20231226,104600,769878618,1837,1837,1837,1836,371
20231226,104500,769197386,1837,1841,1841,1837,1405
20231226,104400,766616314,1841,1841,1841,1837,326
20231226,104300,766016164,1836,1839,1841,1836,1216
20231226,104200,763781214,1837,1837,1841,1834,3456
20231226,104100,757438262,1841,1835,1841,1834,267
20231226,104000,756948004,1835,1839,1841,1835,1092
20231226,103900,754940457,1841,1839,1841,1839,60
20231226,103800,754830108,1840,1840,1841,1839,657
20231226,103700,753621852,1840,1841,1842,1839,1067
20231226,103600,751658561,1841,1838,1844,1838,541
20231226,103500,750663940,1843,1842,1844,1838,172
20231226,103400,750347471,1843,1840,1843,1838,5468
20231226,103300,740280843,1840,1838,1842,1838,234
20231226,103200,739850741,1838,1842,1842,1831,2799
20231226,103100,734718544,1843,1839,1843,1838,1117
20231226,103000,732665180,1838,1844,1844,1838,205
20231226,102900,732288361,1843,1838,1843,1836,780
20231226,102800,730854427,1836,1839,1844,1836,1029
20231226,102700,728962133,1839,1843,1849,1839,1376
20231226,102600,726429823,1843,1842,1847,1842,1269
20231226,102500,724092300,1845,1843,1845,1842,27
20231226,102400,724042530,1846,1845,1846,1843,2223
20231226,102300,719944672,1850,1848,1850,1847,3020
20231226,102200,714357703,1841,1845,1847,1841,3004
20231226,102100,708815349,1844,1844,1844,1844,3
20231226,102000,708809817,1844,1844,1846,1844,548
20231226,101900,707798224,1844,1848,1848,1844,4381
20231226,101800,699714144,1848,1847,1848,1847,1691
20231226,101700,696589998,1845,1845,1845,1845,0
20231226,101600,696589998,1845,1845,1845,1845,9
20231226,101500,696573393,1845,1845,1845,1845,248
20231226,101400,696115833,1847,1848,1848,1847,1197
20231226,101300,693904307,1850,1848,1850,1848,622
20231226,101200,692753761,1848,1848,1848,1847,115
20231226,101100,692541253,1850,1848,1850,1848,2086
20231226,101000,688682155,1847,1846,1847,1846,1595
20231226,100900,685736194,1845,1842,1845,1842,211
20231226,100800,685347106,1840,1836,1840,1836,2790
20231226,100700,680223255,1833,1833,1833,1833,0
20231226,100600,680223255,1833,1834,1834,1833,501
20231226,100500,679304422,1833,1830,1833,1828,976
20231226,100400,677516619,1834,1834,1834,1834,586
20231226,100300,676441895,1830,1830,1830,1828,2717
20231226,100200,671469985,1830,1829,1830,1829,3352
20231226,100100,665335835,1826,1826,1826,1826,1000
20231226,100000,663509835,1826,1836,1836,1826,6777
20231226,095900,651111762,1836,1836,1836,1836,33
20231226,095800,651051174,1836,1836,1836,1836,201
20231226,095700,650682138,1836,1836,1836,1836,1
20231226,095600,650680302,1836,1837,1837,1836,2
20231226,095500,650676629,1837,1831,1837,1831,4
20231226,095400,650669287,1832,1837,1837,1832,72
20231226,095300,650537324,1834,1831,1834,1831,1719
20231226,095200,647386460,1831,1831,1831,1831,36
20231226,095100,647320544,1831,1831,1831,1830,25
20231226,095000,647274792,1829,1831,1831,1829,558
20231226,094900,646253390,1830,1830,1830,1830,0
20231226,094800,646253390,1830,1830,1830,1830,66
20231226,094700,646132610,1831,1834,1836,1831,1575
20231226,094600,643245671,1834,1835,1835,1834,2405
20231226,094500,638832998,1838,1843,1843,1838,962
20231226,094400,637064444,1840,1843,1843,1840,2852
20231226,094300,631814873,1844,1844,1844,1844,5
20231226,094200,631805653,1845,1845,1845,1844,1122
20231226,094100,629735567,1848,1848,1849,1847,3157
20231226,094000,623902576,1849,1851,1851,1848,528
20231226,093900,622926703,1852,1850,1852,1849,20
20231226,093800,622889682,1849,1848,1853,1848,2798
20231226,093700,617713787,1848,1864,1865,1848,2467
20231226,093600,613142084,1850,1837,1865,1837,21706
20231226,093500,573090391,1833,1833,1833,1833,247
20231226,093400,572637640,1833,1833,1833,1833,160
20231226,093300,572344360,1833,1829,1833,1828,101
20231226,093200,572159695,1827,1838,1840,1827,2094
20231226,093100,568322130,1838,1822,1838,1822,13246
20231226,093000,544052116,1820,1817,1820,1815,4441
20231226,092900,535976695,1817,1818,1818,1815,2383
20231226,092800,531647132,1817,1817,1817,1816,1422
20231226,092700,529063659,1817,1815,1819,1815,769
20231226,092600,527667250,1814,1816,1816,1814,1184
20231226,092500,525517224,1810,1817,1817,1810,10500
20231226,092400,506495177,1817,1821,1821,1812,6454
20231226,092300,494776338,1812,1811,1818,1811,7352
20231226,092200,481443906,1811,1817,1817,1811,15827
20231226,092100,452748837,1814,1819,1819,1814,6980
20231226,092000,440080977,1818,1815,1818,1814,4513
20231226,091900,431890088,1818,1820,1820,1814,35306
20231226,091800,367776584,1820,1824,1824,1820,633
20231226,091700,366622985,1828,1824,1828,1819,33006
20231226,091600,306527722,1824,1825,1829,1824,1700
20231226,091500,303424133,1825,1828,1828,1823,1618
20231226,091400,300468182,1823,1831,1831,1823,2930
20231226,091300,295123298,1833,1837,1840,1833,4765
20231226,091200,286370059,1837,1835,1837,1835,1283
20231226,091100,284015471,1822,1836,1836,1822,10803
20231226,091000,264314329,1824,1830,1836,1824,11561
20231226,090900,243203014,1837,1836,1842,1828,6470
20231226,090800,231353453,1836,1835,1836,1828,7946
20231226,090700,216811129,1833,1828,1836,1825,7886
20231226,090600,202408579,1828,1827,1844,1826,9259
20231226,090500,185422447,1836,1826,1836,1826,1916
20231226,090400,181922331,1825,1828,1837,1825,21808
20231226,090300,141979174,1835,1827,1837,1825,8891
20231226,090200,125710077,1826,1827,1834,1826,16509
20231226,090100,95547811,1825,1836,1846,1825,13738
20231226,090000,70425491,1836,1827,1850,1824,38539