stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190400,481999356,808,808,808,808,14951
20231226,190300,481999356,808,808,808,808,0
20231226,190200,481999356,808,808,808,808,0
20231226,190100,481999356,808,808,808,808,0
20231226,190000,481999356,808,808,808,808,0
20231226,185900,481999356,808,808,808,808,0
20231226,185800,481999356,808,808,808,808,0
20231226,185700,481999356,808,808,808,808,0
20231226,185600,481999356,808,808,808,808,0
20231226,185500,481999356,808,808,808,808,0
20231226,185400,481999356,808,808,808,808,0
20231226,185300,481999356,808,808,808,808,0
20231226,185200,481999356,808,808,808,808,0
20231226,185100,481999356,808,808,808,808,0
20231226,185000,481999356,808,808,808,808,0
20231226,184900,481999356,808,808,808,808,0
20231226,184800,481999356,808,808,808,808,0
20231226,184700,481999356,808,808,808,808,0
20231226,184600,481999356,808,808,808,808,0
20231226,184500,481999356,808,808,808,808,0
20231226,184400,481999356,808,808,808,808,0
20231226,184300,481999356,808,808,808,808,0
20231226,184200,481999356,808,808,808,808,0
20231226,184100,481999356,808,808,808,808,0
20231226,184000,481999356,808,808,808,808,0
20231226,183900,481999356,808,808,808,808,0
20231226,183800,481999356,808,808,808,808,0
20231226,183700,481999356,808,808,808,808,0
20231226,183600,481999356,808,808,808,808,0
20231226,183500,481999356,808,808,808,808,0
20231226,183400,481999356,808,808,808,808,14951
20231226,183300,481999356,808,808,808,808,0
20231226,183200,481999356,808,808,808,808,0
20231226,183100,481999356,808,808,808,808,0
20231226,183000,481999356,808,808,808,808,0
20231226,182900,481999356,808,808,808,808,0
20231226,182800,481999356,808,808,808,808,0
20231226,182700,481999356,808,808,808,808,0
20231226,182600,481999356,808,808,808,808,0
20231226,182500,481999356,808,808,808,808,0
20231226,182400,481999356,808,808,808,808,0
20231226,182300,481999356,808,808,808,808,0
20231226,182200,481999356,808,808,808,808,0
20231226,182100,481999356,808,808,808,808,0
20231226,182000,481999356,808,808,808,808,0
20231226,181900,481999356,808,808,808,808,0
20231226,181800,481999356,808,808,808,808,0
20231226,181700,481999356,808,808,808,808,0
20231226,181600,481999356,808,808,808,808,0
20231226,181500,481999356,808,808,808,808,0
20231226,181400,481999356,808,808,808,808,0
20231226,181300,481999356,808,808,808,808,0
20231226,181200,481999356,808,808,808,808,0
20231226,181100,481999356,808,808,808,808,0
20231226,181000,481999356,808,808,808,808,0
20231226,180900,481999356,808,808,808,808,0
20231226,180800,481999356,808,808,808,808,0
20231226,180700,481999356,808,808,808,808,0
20231226,180600,481999356,808,808,808,808,0
20231226,180500,481999356,808,808,808,808,0
20231226,180400,481999356,808,808,808,808,14951
20231226,180300,481999356,808,808,808,808,0
20231226,180200,481999356,808,808,808,808,0
20231226,180100,481999356,808,808,808,808,0
20231226,180000,481999356,808,808,808,808,0
20231226,175900,481999356,808,808,808,808,0
20231226,175800,481999356,808,808,808,808,0
20231226,175700,481999356,808,808,808,808,0
20231226,175600,481999356,808,808,808,808,0
20231226,175500,481999356,808,808,808,808,0
20231226,175400,481999356,808,808,808,808,0
20231226,175300,481999356,808,808,808,808,0
20231226,175200,481999356,808,808,808,808,0
20231226,175100,481999356,808,808,808,808,0
20231226,175000,481999356,808,808,808,808,0
20231226,174900,481999356,808,808,808,808,0
20231226,174800,481999356,808,808,808,808,0
20231226,174700,481999356,808,808,808,808,0
20231226,174600,481999356,808,808,808,808,0
20231226,174500,481999356,808,808,808,808,0
20231226,174400,481999356,808,808,808,808,0
20231226,174300,481999356,808,808,808,808,0
20231226,174200,481999356,808,808,808,808,0
20231226,174100,481999356,808,808,808,808,0
20231226,174000,481999356,808,808,808,808,0
20231226,173900,481999356,808,808,808,808,0
20231226,173800,481999356,808,808,808,808,0
20231226,173700,481999356,808,808,808,808,0
20231226,173600,481999356,808,808,808,808,0
20231226,173500,481999356,808,808,808,808,0
20231226,173400,481999356,808,808,808,808,14951
20231226,173300,481999356,808,808,808,808,0
20231226,173200,481999356,808,808,808,808,0
20231226,173100,481999356,808,808,808,808,0
20231226,173000,481999356,808,808,808,808,0
20231226,172900,481999356,808,808,808,808,0
20231226,172800,481999356,808,808,808,808,0
20231226,172700,481999356,808,808,808,808,0
20231226,172600,481999356,808,808,808,808,0
20231226,172500,481999356,808,808,808,808,0
20231226,172400,481999356,808,808,808,808,0
20231226,172300,481999356,808,808,808,808,0
20231226,172200,481999356,808,808,808,808,0
20231226,172100,481999356,808,808,808,808,0
20231226,172000,481999356,808,808,808,808,0
20231226,171900,481999356,808,808,808,808,0
20231226,171800,481999356,808,808,808,808,0
20231226,171700,481999356,808,808,808,808,0
20231226,171600,481999356,808,808,808,808,0
20231226,171500,481999356,808,808,808,808,0
20231226,171400,481999356,808,808,808,808,0
20231226,171300,481999356,808,808,808,808,0
20231226,171200,481999356,808,808,808,808,0
20231226,171100,481999356,808,808,808,808,0
20231226,171000,481999356,808,808,808,808,0
20231226,170900,481999356,808,808,808,808,0
20231226,170800,481999356,808,808,808,808,0
20231226,170700,481999356,808,808,808,808,0
20231226,170600,481999356,808,808,808,808,0
20231226,170500,481999356,808,808,808,808,0
20231226,170400,481999356,808,808,808,808,14951
20231226,170300,481999356,808,808,808,808,0
20231226,170200,481999356,808,808,808,808,0
20231226,170100,481999356,808,808,808,808,0
20231226,170000,481999356,808,808,808,808,0
20231226,165900,481999356,808,808,808,808,0
20231226,165800,481999356,808,808,808,808,0
20231226,165700,481999356,808,808,808,808,0
20231226,165600,481999356,808,808,808,808,0
20231226,165500,481999356,808,808,808,808,0
20231226,165400,481999356,808,808,808,808,0
20231226,165300,481999356,808,808,808,808,0
20231226,165200,481999356,808,808,808,808,0
20231226,165100,481999356,808,808,808,808,0
20231226,165000,481999356,808,808,808,808,0
20231226,164900,481999356,808,808,808,808,0
20231226,164800,481999356,808,808,808,808,0
20231226,164700,481999356,808,808,808,808,0
20231226,164600,481999356,808,808,808,808,0
20231226,164500,481999356,808,808,808,808,0
20231226,164400,481999356,808,808,808,808,0
20231226,164300,481999356,808,808,808,808,0
20231226,164200,481999356,808,808,808,808,0
20231226,164100,481999356,808,808,808,808,0
20231226,164000,481999356,808,808,808,808,0
20231226,163900,481999356,808,808,808,808,0
20231226,163800,481999356,808,808,808,808,0
20231226,163700,481999356,808,808,808,808,0
20231226,163600,481999356,808,808,808,808,0
20231226,163500,481999356,808,808,808,808,0
20231226,163400,481999356,808,808,808,808,14951
20231226,163300,481999356,808,808,808,808,0
20231226,163200,481999356,808,808,808,808,0
20231226,163100,481999356,808,808,808,808,0
20231226,163000,481999356,808,808,808,808,0
20231226,162900,481999356,808,808,808,808,0
20231226,162800,481999356,808,808,808,808,0
20231226,162700,481999356,808,808,808,808,0
20231226,162600,481999356,808,808,808,808,0
20231226,162500,481999356,808,808,808,808,0
20231226,162400,481999356,808,808,808,808,0
20231226,162300,481999356,808,808,808,808,0
20231226,162200,481999356,808,808,808,808,0
20231226,162100,481999356,808,808,808,808,0
20231226,162000,481999356,808,808,808,808,0
20231226,161900,481999356,808,808,808,808,0
20231226,161800,481999356,808,808,808,808,0
20231226,161700,481999356,808,808,808,808,0
20231226,161600,481999356,808,808,808,808,0
20231226,161500,481999356,808,808,808,808,0
20231226,161400,481999356,808,808,808,808,0
20231226,161300,481999356,808,808,808,808,0
20231226,161200,481999356,808,808,808,808,0
20231226,161100,481999356,808,808,808,808,0
20231226,161000,481999356,808,808,808,808,0
20231226,160900,481999356,808,808,808,808,0
20231226,160800,481999356,808,808,808,808,0
20231226,160700,481999356,808,808,808,808,0
20231226,160600,481999356,808,808,808,808,0
20231226,160500,481999356,808,808,808,808,0
20231226,160400,481999356,808,808,808,808,14951
20231226,160300,481999356,808,808,808,808,0
20231226,160200,481999356,808,808,808,808,0
20231226,160100,481999356,808,808,808,808,0
20231226,160000,481999356,808,808,808,808,0
20231226,155900,481999356,808,808,808,808,0
20231226,155800,481999356,808,808,808,808,0
20231226,155700,481999356,808,808,808,808,0
20231226,155600,481999356,808,808,808,808,0
20231226,155500,481999356,808,808,808,808,0
20231226,155400,481999356,808,808,808,808,0
20231226,155300,481999356,808,808,808,808,0
20231226,155200,481999356,808,808,808,808,0
20231226,155100,481999356,808,808,808,808,0
20231226,155000,481999356,808,808,808,808,0
20231226,154900,481999356,808,808,808,808,0
20231226,154800,481999356,808,808,808,808,0
20231226,154700,481999356,808,808,808,808,0
20231226,154600,481999356,808,808,808,808,0
20231226,154500,481999356,808,808,808,808,0
20231226,154400,481999356,808,808,808,808,0
20231226,154300,481999356,808,808,808,808,0
20231226,154200,481999356,808,808,808,808,0
20231226,154100,481999356,808,808,808,808,0
20231226,154000,481999356,808,808,808,808,0
20231226,153900,481999356,808,808,808,808,0
20231226,153800,481999356,808,808,808,808,0
20231226,153700,481999356,808,808,808,808,0
20231226,153600,481999356,808,808,808,808,0
20231226,153500,481999356,808,808,808,808,0
20231226,153400,481999356,808,808,808,808,14951
20231226,153300,481999356,808,808,808,808,0
20231226,153200,481999356,808,808,808,808,0
20231226,153100,481999356,808,808,808,808,0
20231226,153000,481999356,808,808,808,808,14951
20231226,152900,469918948,801,801,801,801,0
20231226,152800,469918948,801,801,801,801,0
20231226,152700,469918948,801,801,801,801,0
20231226,152600,469918948,801,801,801,801,0
20231226,152500,469918948,801,801,801,801,0
20231226,152400,469918948,801,801,801,801,0
20231226,152300,469918948,801,801,801,801,0
20231226,152200,469918948,801,801,801,801,0
20231226,152100,469918948,801,801,801,801,0
20231226,152000,469918948,801,801,801,801,0
20231226,151900,469918948,801,801,802,801,6300
20231226,151800,464872448,801,801,801,801,6
20231226,151700,464867642,798,798,798,798,0
20231226,151600,464867642,798,801,801,798,5469
20231226,151500,460488380,798,798,798,798,5000
20231226,151400,456498380,801,801,801,801,0
20231226,151300,456498380,801,801,801,801,0
20231226,151200,456498380,801,801,801,801,0
20231226,151100,456498380,801,801,801,801,71
20231226,151000,456441509,801,797,801,797,319
20231226,150900,456187242,800,798,800,797,6974
20231226,150800,450626934,798,798,798,798,1200
20231226,150700,449669334,801,801,801,801,5
20231226,150600,449665329,802,802,802,802,8951
20231226,150500,442486627,806,806,806,806,0
20231226,150400,442486627,806,804,806,804,10003
20231226,150300,434441879,802,799,802,799,10027
20231226,150200,426401758,800,802,802,800,10506
20231226,150100,417989857,802,802,802,802,0
20231226,150000,417989857,802,802,802,800,510
20231226,145900,417581534,804,804,804,804,125
20231226,145800,417481034,804,804,804,804,0
20231226,145700,417481034,804,800,804,800,10793
20231226,145600,408842535,800,799,800,799,15
20231226,145500,408830540,799,801,801,799,1533
20231226,145400,407604991,802,802,802,802,5
20231226,145300,407600981,803,800,803,800,4049
20231226,145200,404360435,800,798,800,798,20
20231226,145100,404344458,798,798,798,798,0
20231226,145000,404344458,798,798,798,798,0
20231226,144900,404344458,798,798,798,798,0
20231226,144800,404344458,798,798,798,798,0
20231226,144700,404344458,798,798,798,798,0
20231226,144600,404344458,798,795,798,795,6013
20231226,144500,399553192,795,796,796,795,77
20231226,144400,399491967,795,795,795,795,10
20231226,144300,399484017,793,795,795,793,2024
20231226,144200,397878937,790,793,793,790,10000
20231226,144100,389974098,791,793,793,791,1500
20231226,144000,388786298,796,796,796,796,0
20231226,143900,388786298,796,796,796,796,0
20231226,143800,388786298,796,796,796,796,0
20231226,143700,388786298,796,796,796,796,642
20231226,143600,388275266,797,796,797,790,3112
20231226,143500,385803417,796,796,796,796,9
20231226,143400,385796253,796,796,796,796,711
20231226,143300,385230297,796,796,796,796,0
20231226,143200,385230297,796,796,796,796,0
20231226,143100,385230297,796,796,796,796,20
20231226,143000,385214377,796,796,796,796,136
20231226,142900,385106121,796,796,796,796,0
20231226,142800,385106121,796,796,796,796,16
20231226,142700,385093385,797,797,797,797,1701
20231226,142600,383737688,796,798,798,796,94
20231226,142500,383662779,797,797,797,797,10
20231226,142400,383654809,797,797,797,797,3037
20231226,142300,381234320,797,796,797,796,1847
20231226,142200,379763208,799,799,799,799,0
20231226,142100,379763208,799,799,799,799,1
20231226,142000,379762409,795,800,800,795,8002
20231226,141900,373388500,800,799,800,799,65901
20231226,141800,320667753,800,799,800,799,27340
20231226,141700,298796843,799,796,799,796,365
20231226,141600,298505937,796,801,804,791,49829
20231226,141500,258651781,804,803,804,800,10854
20231226,141400,249965972,800,804,805,800,2451
20231226,141300,248004327,806,804,806,795,1850
20231226,141200,246522343,807,804,807,804,102
20231226,141100,246440035,808,808,808,808,100
20231226,141000,246359235,810,805,810,805,142
20231226,140900,246244920,810,810,810,810,1
20231226,140800,246244110,807,807,807,805,2269
20231226,140700,244414887,813,810,813,807,2622
20231226,140600,242293649,813,813,813,813,369
20231226,140500,241993652,813,813,813,812,106
20231226,140400,241907479,813,809,813,809,8344
20231226,140300,235151781,809,805,809,805,337
20231226,140200,234879680,805,803,805,803,467
20231226,140100,234503989,804,805,805,800,3117
20231226,140000,231999479,806,806,806,806,199
20231226,135900,231839085,806,806,806,804,442
20231226,135800,231483409,806,806,806,806,12
20231226,135700,231473737,808,806,808,806,15
20231226,135600,231461643,808,811,811,804,317
20231226,135500,231206211,809,809,809,809,32
20231226,135400,231180323,812,814,814,811,173
20231226,135300,231039719,814,814,814,808,1202
20231226,135200,230066400,820,816,820,815,9099
20231226,135100,222627153,819,818,819,818,2578
20231226,135000,220516073,818,818,818,818,10
20231226,134900,220507893,819,812,819,812,14095
20231226,134800,208983009,812,810,812,810,5627
20231226,134700,204423395,809,807,809,807,5145
20231226,134600,200264621,807,807,807,807,0
20231226,134500,200264621,807,804,807,804,1500
20231226,134400,199054912,800,804,804,800,8700
20231226,134300,192090916,801,801,801,801,135
20231226,134200,191982781,807,804,807,801,1003
20231226,134100,191178529,808,808,808,808,0
20231226,134000,191178529,808,808,808,808,1
20231226,133900,191177721,808,808,809,808,1051
20231226,133800,190327513,810,810,810,810,0
20231226,133700,190327513,810,806,810,804,164
20231226,133600,190195500,810,804,811,804,2013
20231226,133500,188573006,811,806,811,803,43
20231226,133400,188538402,807,811,812,805,840
20231226,133300,187860499,806,805,812,803,15919
20231226,133200,174969961,805,795,805,795,5000
20231226,133100,170961537,790,790,790,790,0
20231226,133000,170961537,790,790,790,790,1189
20231226,132900,170022227,791,791,791,791,2000
20231226,132800,168440227,791,791,791,791,0
20231226,132700,168440227,791,791,791,791,50
20231226,132600,168400677,791,791,791,791,0
20231226,132500,168400677,791,791,791,791,0
20231226,132400,168400677,791,791,791,791,0
20231226,132300,168400677,791,797,797,791,63
20231226,132200,168350520,797,797,797,797,0
20231226,132100,168350520,797,797,797,797,0
20231226,132000,168350520,797,797,797,797,0
20231226,131900,168350520,797,797,797,797,2038
20231226,131800,166726234,796,796,796,796,38
20231226,131700,166695986,797,797,797,797,0
20231226,131600,166695986,797,797,798,797,1505
20231226,131500,165496312,803,803,803,797,15
20231226,131400,165484273,795,798,799,795,816
20231226,131300,164832843,791,802,802,791,752
20231226,131200,164232894,803,803,805,803,496
20231226,131100,163834116,803,802,804,802,328
20231226,131000,163571026,801,799,801,798,29841
20231226,130900,139699759,798,795,798,795,3569
20231226,130800,136857528,794,794,794,794,544
20231226,130700,136425592,791,791,791,791,0
20231226,130600,136425592,791,791,791,791,1200
20231226,130500,135476392,794,794,794,794,0
20231226,130400,135476392,794,790,794,786,20874
20231226,130300,118971156,790,789,790,789,15
20231226,130200,118959312,789,789,789,789,161
20231226,130100,118832283,789,789,789,789,325
20231226,130000,118575858,789,789,789,789,10
20231226,125900,118567968,789,789,789,789,15
20231226,125800,118556133,789,787,789,787,3720
20231226,125700,115621983,788,785,788,785,2527
20231226,125600,113635492,784,784,784,784,31
20231226,125500,113611188,784,784,784,784,0
20231226,125400,113611188,784,784,784,784,0
20231226,125300,113611188,784,784,784,784,0
20231226,125200,113611188,784,784,784,784,0
20231226,125100,113611188,784,784,784,784,0
20231226,125000,113611188,784,784,784,784,0
20231226,124900,113611188,784,784,784,784,8
20231226,124800,113604916,784,784,784,784,0
20231226,124700,113604916,784,784,784,784,0
20231226,124600,113604916,784,784,784,784,0
20231226,124500,113604916,784,784,784,784,1103
20231226,124400,112740164,785,785,785,785,69
20231226,124300,112685999,786,786,786,786,23
20231226,124200,112667921,786,787,788,784,1008
20231226,124100,111877524,786,786,786,786,901
20231226,124000,111169338,786,786,786,786,1022
20231226,123900,110366046,785,784,785,784,1842
20231226,123800,108921076,785,785,785,785,1
20231226,123700,108920291,782,785,785,780,11626
20231226,123600,99846286,785,784,785,783,26
20231226,123500,99825910,784,784,784,784,1
20231226,123400,99825126,786,786,786,786,7
20231226,123300,99819624,786,786,786,786,1
20231226,123200,99818838,781,786,786,781,601
20231226,123100,99348452,780,785,787,780,2432
20231226,123000,97441772,787,787,787,787,1
20231226,122900,97440985,785,786,787,785,296
20231226,122800,97208330,786,786,786,786,1
20231226,122700,97207544,786,784,786,784,3652
20231226,122600,94342613,785,780,785,780,2836
20231226,122500,92119101,772,780,781,772,1576
20231226,122400,90891693,780,773,780,773,35000
20231226,122300,63672068,774,774,774,774,0
20231226,122200,63672068,774,773,774,773,3
20231226,122100,63669748,774,774,774,774,0
20231226,122000,63669748,774,774,774,774,0
20231226,121900,63669748,774,774,774,774,0
20231226,121800,63669748,774,774,774,774,0
20231226,121700,63669748,774,774,774,774,0
20231226,121600,63669748,774,774,774,774,0
20231226,121500,63669748,774,774,774,774,0
20231226,121400,63669748,774,772,774,772,9693
20231226,121300,56183458,772,771,772,771,3191
20231226,121200,53723196,771,771,771,771,0
20231226,121100,53723196,771,771,771,771,0
20231226,121000,53723196,771,771,771,771,0
20231226,120900,53723196,771,771,771,771,0
20231226,120800,53723196,771,771,771,771,0
20231226,120700,53723196,771,771,771,771,0
20231226,120600,53723196,771,771,771,771,0
20231226,120500,53723196,771,771,771,771,0
20231226,120400,53723196,771,771,771,771,0
20231226,120300,53723196,771,769,771,769,9001
20231226,120200,46791968,764,767,767,764,9000
20231226,120100,39904526,770,770,770,770,0
20231226,120000,39904526,770,770,770,770,0
20231226,115900,39904526,770,770,770,770,0
20231226,115800,39904526,770,770,770,770,1
20231226,115700,39903756,768,768,768,768,0
20231226,115600,39903756,768,768,768,768,302
20231226,115500,39671820,770,770,770,770,0
20231226,115400,39671820,770,770,770,770,3
20231226,115300,39669510,770,770,770,768,1002
20231226,115200,38899970,768,768,768,768,819
20231226,115100,38270978,770,770,770,770,0
20231226,115000,38270978,770,770,770,770,0
20231226,114900,38270978,770,770,770,770,0
20231226,114800,38270978,770,770,770,770,0
20231226,114700,38270978,770,770,770,770,0
20231226,114600,38270978,770,769,770,769,1001
20231226,114500,37501208,770,770,770,770,0
20231226,114400,37501208,770,770,770,770,0
20231226,114300,37501208,770,770,770,770,0
20231226,114200,37501208,770,770,770,770,0
20231226,114100,37501208,770,770,770,770,0
20231226,114000,37501208,770,770,770,770,0
20231226,113900,37501208,770,770,770,770,0
20231226,113800,37501208,770,770,770,770,0
20231226,113700,37501208,770,770,770,770,0
20231226,113600,37501208,770,770,770,770,1
20231226,113500,37500438,770,770,770,770,0
20231226,113400,37500438,770,770,770,770,0
20231226,113300,37500438,770,770,770,770,0
20231226,113200,37500438,770,770,770,770,0
20231226,113100,37500438,770,770,770,770,0
20231226,113000,37500438,770,770,770,770,0
20231226,112900,37500438,770,770,770,770,0
20231226,112800,37500438,770,770,770,770,0
20231226,112700,37500438,770,770,770,770,0
20231226,112600,37500438,770,770,770,770,0
20231226,112500,37500438,770,770,770,770,1
20231226,112400,37499668,768,768,768,768,1429
20231226,112300,36402196,768,768,768,768,1
20231226,112200,36401428,765,765,765,765,0
20231226,112100,36401428,765,765,765,765,0
20231226,112000,36401428,765,765,765,765,0
20231226,111900,36401428,765,768,768,765,2
20231226,111800,36399895,765,765,765,765,0
20231226,111700,36399895,765,764,765,764,9899
20231226,111600,28835168,765,765,765,765,0
20231226,111500,28835168,765,765,765,765,0
20231226,111400,28835168,765,765,765,765,1107
20231226,111300,27988313,767,767,767,767,500
20231226,111200,27604813,767,767,767,767,0
20231226,111100,27604813,767,767,767,767,0
20231226,111000,27604813,767,765,767,765,10
20231226,110900,27597161,768,768,768,768,0
20231226,110800,27597161,768,768,768,768,0
20231226,110700,27597161,768,768,768,768,0
20231226,110600,27597161,768,768,768,768,0
20231226,110500,27597161,768,768,768,768,0
20231226,110400,27597161,768,768,768,768,0
20231226,110300,27597161,768,768,768,768,0
20231226,110200,27597161,768,768,768,768,0
20231226,110100,27597161,768,768,768,768,0
20231226,110000,27597161,768,768,768,768,0
20231226,105900,27597161,768,768,768,768,0
20231226,105800,27597161,768,768,768,768,0
20231226,105700,27597161,768,768,768,768,0
20231226,105600,27597161,768,768,768,768,0
20231226,105500,27597161,768,768,768,768,0
20231226,105400,27597161,768,768,768,768,0
20231226,105300,27597161,768,768,768,768,0
20231226,105200,27597161,768,768,768,768,0
20231226,105100,27597161,768,768,768,768,0
20231226,105000,27597161,768,768,768,768,0
20231226,104900,27597161,768,768,768,768,2
20231226,104800,27595625,768,768,768,768,0
20231226,104700,27595625,768,768,768,768,0
20231226,104600,27595625,768,768,768,768,0
20231226,104500,27595625,768,768,768,768,0
20231226,104400,27595625,768,766,768,766,153
20231226,104300,27478425,765,765,765,765,0
20231226,104200,27478425,765,765,765,765,0
20231226,104100,27478425,765,765,765,765,0
20231226,104000,27478425,765,765,765,765,0
20231226,103900,27478425,765,765,765,765,0
20231226,103800,27478425,765,765,765,765,3
20231226,103700,27476130,766,766,766,765,435
20231226,103600,27142926,766,766,766,766,21
20231226,103500,27126840,766,766,766,766,20
20231226,103400,27111520,766,766,766,766,567
20231226,103300,26677198,768,768,768,768,0
20231226,103200,26677198,768,768,768,768,0
20231226,103100,26677198,768,768,768,768,0
20231226,103000,26677198,768,768,768,768,12
20231226,102900,26667982,768,768,768,768,0
20231226,102800,26667982,768,768,768,768,0
20231226,102700,26667982,768,768,768,768,0
20231226,102600,26667982,768,768,768,768,0
20231226,102500,26667982,768,768,768,768,0
20231226,102400,26667982,768,768,768,768,0
20231226,102300,26667982,768,768,768,768,0
20231226,102200,26667982,768,768,768,768,0
20231226,102100,26667982,768,768,768,768,0
20231226,102000,26667982,768,768,768,768,0
20231226,101900,26667982,768,768,768,768,0
20231226,101800,26667982,768,768,768,768,1
20231226,101700,26667214,765,765,765,765,0
20231226,101600,26667214,765,765,765,765,0
20231226,101500,26667214,765,765,765,765,266
20231226,101400,26463724,765,765,765,765,511
20231226,101300,26072809,765,765,765,765,0
20231226,101200,26072809,765,765,765,765,123
20231226,101100,25978714,767,767,767,767,10
20231226,101000,25971044,765,767,769,765,1456
20231226,100900,24857170,767,767,767,767,232
20231226,100800,24679226,767,767,767,767,0
20231226,100700,24679226,767,768,768,767,450
20231226,100600,24334026,766,769,769,766,35
20231226,100500,24307123,769,769,769,769,0
20231226,100400,24307123,769,769,769,769,0
20231226,100300,24307123,769,769,769,769,1
20231226,100200,24306354,764,764,764,764,0
20231226,100100,24306354,764,765,765,764,13500
20231226,100000,13991191,769,769,769,769,0
20231226,095900,13991191,769,769,769,769,0
20231226,095800,13991191,769,769,769,769,0
20231226,095700,13991191,769,769,769,769,1
20231226,095600,13990422,767,767,767,767,0
20231226,095500,13990422,767,767,769,767,187
20231226,095400,13846959,770,770,770,770,0
20231226,095300,13846959,770,766,770,763,2218
20231226,095200,12147535,770,770,770,770,0
20231226,095100,12147535,770,770,770,770,1
20231226,095000,12146765,768,768,769,768,267
20231226,094900,11941689,770,770,770,770,0
20231226,094800,11941689,770,770,770,770,0
20231226,094700,11941689,770,770,770,770,0
20231226,094600,11941689,770,769,770,769,2
20231226,094500,11940150,765,765,765,765,0
20231226,094400,11940150,765,765,765,765,1057
20231226,094300,11131545,765,765,765,765,1
20231226,094200,11130780,765,765,765,764,27
20231226,094100,11110144,765,765,765,765,21
20231226,094000,11094079,765,765,765,765,1
20231226,093900,11093314,763,763,763,763,0
20231226,093800,11093314,763,763,763,763,10
20231226,093700,11085684,765,765,765,765,0
20231226,093600,11085684,765,765,765,765,1000
20231226,093500,10320684,764,764,764,764,47
20231226,093400,10284776,764,764,764,764,0
20231226,093300,10284776,764,764,764,764,0
20231226,093200,10284776,764,764,764,764,0
20231226,093100,10284776,764,764,764,764,0
20231226,093000,10284776,764,764,764,764,0
20231226,092900,10284776,764,764,764,764,0
20231226,092800,10284776,764,764,764,764,0
20231226,092700,10284776,764,764,764,764,0
20231226,092600,10284776,764,764,764,764,100
20231226,092500,10208376,761,763,763,761,4000
20231226,092400,7161622,765,765,765,765,0
20231226,092300,7161622,765,765,765,765,0
20231226,092200,7161622,765,763,765,763,1002
20231226,092100,6397093,765,765,765,765,5
20231226,092000,6393268,764,764,764,764,0
20231226,091900,6393268,764,764,764,764,0
20231226,091800,6393268,764,763,764,763,3028
20231226,091700,4079904,763,763,763,763,11
20231226,091600,4071511,764,764,764,764,0
20231226,091500,4071511,764,764,764,764,0
20231226,091400,4071511,764,760,764,760,20
20231226,091300,4056307,764,771,771,764,3120
20231226,091200,1671586,773,773,773,773,0
20231226,091100,1671586,773,773,773,773,5
20231226,091000,1667721,773,773,773,773,0
20231226,090900,1667721,773,768,773,768,5
20231226,090800,1663872,767,774,775,767,5
20231226,090700,1660022,775,766,775,765,44
20231226,090600,1626310,776,776,776,776,0
20231226,090500,1626310,776,775,776,775,21
20231226,090400,1610027,775,775,775,775,0
20231226,090300,1610027,775,775,775,775,1
20231226,090200,1609252,765,776,776,765,34
20231226,090100,1583022,778,778,778,778,1
20231226,090000,1582244,764,764,764,764,2071