stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,191000,313597745,788,788,788,788,8549
20241226,190900,313597745,788,788,788,788,0
20241226,190800,313597745,788,788,788,788,0
20241226,190700,313597745,788,788,788,788,0
20241226,190600,313597745,788,788,788,788,0
20241226,190500,313597745,788,788,788,788,0
20241226,190400,313597745,788,788,788,788,0
20241226,190300,313597745,788,788,788,788,0
20241226,190200,313597745,788,788,788,788,0
20241226,190100,313597745,788,788,788,788,0
20241226,190000,313597745,788,788,788,788,0
20241226,185900,313597745,788,788,788,788,0
20241226,185800,313597745,788,788,788,788,0
20241226,185700,313597745,788,788,788,788,0
20241226,185600,313597745,788,788,788,788,0
20241226,185500,313597745,788,788,788,788,0
20241226,185400,313597745,788,788,788,788,0
20241226,185300,313597745,788,788,788,788,0
20241226,185200,313597745,788,788,788,788,0
20241226,185100,313597745,788,788,788,788,0
20241226,185000,313597745,788,788,788,788,0
20241226,184900,313597745,788,788,788,788,0
20241226,184800,313597745,788,788,788,788,0
20241226,184700,313597745,788,788,788,788,0
20241226,184600,313597745,788,788,788,788,0
20241226,184500,313597745,788,788,788,788,0
20241226,184400,313597745,788,788,788,788,0
20241226,184300,313597745,788,788,788,788,0
20241226,184200,313597745,788,788,788,788,0
20241226,184100,313597745,788,788,788,788,0
20241226,184000,313597745,788,788,788,788,8549
20241226,183900,313597745,788,788,788,788,0
20241226,183800,313597745,788,788,788,788,0
20241226,183700,313597745,788,788,788,788,0
20241226,183600,313597745,788,788,788,788,0
20241226,183500,313597745,788,788,788,788,0
20241226,183400,313597745,788,788,788,788,0
20241226,183300,313597745,788,788,788,788,0
20241226,183200,313597745,788,788,788,788,0
20241226,183100,313597745,788,788,788,788,0
20241226,183000,313597745,788,788,788,788,0
20241226,182900,313597745,788,788,788,788,0
20241226,182800,313597745,788,788,788,788,0
20241226,182700,313597745,788,788,788,788,0
20241226,182600,313597745,788,788,788,788,0
20241226,182500,313597745,788,788,788,788,0
20241226,182400,313597745,788,788,788,788,0
20241226,182300,313597745,788,788,788,788,0
20241226,182200,313597745,788,788,788,788,0
20241226,182100,313597745,788,788,788,788,0
20241226,182000,313597745,788,788,788,788,0
20241226,181900,313597745,788,788,788,788,0
20241226,181800,313597745,788,788,788,788,0
20241226,181700,313597745,788,788,788,788,0
20241226,181600,313597745,788,788,788,788,0
20241226,181500,313597745,788,788,788,788,0
20241226,181400,313597745,788,788,788,788,0
20241226,181300,313597745,788,788,788,788,0
20241226,181200,313597745,788,788,788,788,0
20241226,181100,313597745,788,788,788,788,0
20241226,181000,313597745,788,788,788,788,8549
20241226,180900,313597745,788,788,788,788,0
20241226,180800,313597745,788,788,788,788,0
20241226,180700,313597745,788,788,788,788,0
20241226,180600,313597745,788,788,788,788,0
20241226,180500,313597745,788,788,788,788,0
20241226,180400,313597745,788,788,788,788,0
20241226,180300,313597745,788,788,788,788,0
20241226,180200,313597745,788,788,788,788,0
20241226,180100,313597745,788,788,788,788,0
20241226,180000,313597745,788,788,788,788,0
20241226,175900,313597745,788,788,788,788,0
20241226,175800,313597745,788,788,788,788,0
20241226,175700,313597745,788,788,788,788,0
20241226,175600,313597745,788,788,788,788,0
20241226,175500,313597745,788,788,788,788,0
20241226,175400,313597745,788,788,788,788,0
20241226,175300,313597745,788,788,788,788,0
20241226,175200,313597745,788,788,788,788,0
20241226,175100,313597745,788,788,788,788,0
20241226,175000,313597745,788,788,788,788,0
20241226,174900,313597745,788,788,788,788,0
20241226,174800,313597745,788,788,788,788,0
20241226,174700,313597745,788,788,788,788,0
20241226,174600,313597745,788,788,788,788,0
20241226,174500,313597745,788,788,788,788,0
20241226,174400,313597745,788,788,788,788,0
20241226,174300,313597745,788,788,788,788,0
20241226,174200,313597745,788,788,788,788,0
20241226,174100,313597745,788,788,788,788,0
20241226,174000,313597745,788,788,788,788,8549
20241226,173900,313597745,788,788,788,788,0
20241226,173800,313597745,788,788,788,788,0
20241226,173700,313597745,788,788,788,788,0
20241226,173600,313597745,788,788,788,788,0
20241226,173500,313597745,788,788,788,788,0
20241226,173400,313597745,788,788,788,788,0
20241226,173300,313597745,788,788,788,788,0
20241226,173200,313597745,788,788,788,788,0
20241226,173100,313597745,788,788,788,788,0
20241226,173000,313597745,788,788,788,788,0
20241226,172900,313597745,788,788,788,788,0
20241226,172800,313597745,788,788,788,788,0
20241226,172700,313597745,788,788,788,788,0
20241226,172600,313597745,788,788,788,788,0
20241226,172500,313597745,788,788,788,788,0
20241226,172400,313597745,788,788,788,788,0
20241226,172300,313597745,788,788,788,788,0
20241226,172200,313597745,788,788,788,788,0
20241226,172100,313597745,788,788,788,788,0
20241226,172000,313597745,788,788,788,788,0
20241226,171900,313597745,788,788,788,788,0
20241226,171800,313597745,788,788,788,788,0
20241226,171700,313597745,788,788,788,788,0
20241226,171600,313597745,788,788,788,788,0
20241226,171500,313597745,788,788,788,788,0
20241226,171400,313597745,788,788,788,788,0
20241226,171300,313597745,788,788,788,788,0
20241226,171200,313597745,788,788,788,788,0
20241226,171100,313597745,788,788,788,788,0
20241226,171000,313597745,788,788,788,788,8549
20241226,170900,313597745,788,788,788,788,0
20241226,170800,313597745,788,788,788,788,0
20241226,170700,313597745,788,788,788,788,0
20241226,170600,313597745,788,788,788,788,0
20241226,170500,313597745,788,788,788,788,0
20241226,170400,313597745,788,788,788,788,0
20241226,170300,313597745,788,788,788,788,0
20241226,170200,313597745,788,788,788,788,0
20241226,170100,313597745,788,788,788,788,0
20241226,170000,313597745,788,788,788,788,0
20241226,165900,313597745,788,788,788,788,0
20241226,165800,313597745,788,788,788,788,0
20241226,165700,313597745,788,788,788,788,0
20241226,165600,313597745,788,788,788,788,0
20241226,165500,313597745,788,788,788,788,0
20241226,165400,313597745,788,788,788,788,0
20241226,165300,313597745,788,788,788,788,0
20241226,165200,313597745,788,788,788,788,0
20241226,165100,313597745,788,788,788,788,0
20241226,165000,313597745,788,788,788,788,0
20241226,164900,313597745,788,788,788,788,0
20241226,164800,313597745,788,788,788,788,0
20241226,164700,313597745,788,788,788,788,0
20241226,164600,313597745,788,788,788,788,0
20241226,164500,313597745,788,788,788,788,0
20241226,164400,313597745,788,788,788,788,0
20241226,164300,313597745,788,788,788,788,0
20241226,164200,313597745,788,788,788,788,0
20241226,164100,313597745,788,788,788,788,0
20241226,164000,313597745,788,788,788,788,8549
20241226,163900,313597745,788,788,788,788,0
20241226,163800,313597745,788,788,788,788,0
20241226,163700,313597745,788,788,788,788,0
20241226,163600,313597745,788,788,788,788,0
20241226,163500,313597745,788,788,788,788,0
20241226,163400,313597745,788,788,788,788,0
20241226,163300,313597745,788,788,788,788,0
20241226,163200,313597745,788,788,788,788,0
20241226,163100,313597745,788,788,788,788,0
20241226,163000,313597745,788,788,788,788,0
20241226,162900,313597745,788,788,788,788,0
20241226,162800,313597745,788,788,788,788,0
20241226,162700,313597745,788,788,788,788,0
20241226,162600,313597745,788,788,788,788,0
20241226,162500,313597745,788,788,788,788,0
20241226,162400,313597745,788,788,788,788,0
20241226,162300,313597745,788,788,788,788,0
20241226,162200,313597745,788,788,788,788,0
20241226,162100,313597745,788,788,788,788,0
20241226,162000,313597745,788,788,788,788,0
20241226,161900,313597745,788,788,788,788,0
20241226,161800,313597745,788,788,788,788,0
20241226,161700,313597745,788,788,788,788,0
20241226,161600,313597745,788,788,788,788,0
20241226,161500,313597745,788,788,788,788,0
20241226,161400,313597745,788,788,788,788,0
20241226,161300,313597745,788,788,788,788,0
20241226,161200,313597745,788,788,788,788,0
20241226,161100,313597745,788,788,788,788,0
20241226,161000,313597745,788,788,788,788,8549
20241226,160900,313597745,788,788,788,788,0
20241226,160800,313597745,788,788,788,788,0
20241226,160700,313597745,788,788,788,788,0
20241226,160600,313597745,788,788,788,788,0
20241226,160500,313597745,788,788,788,788,0
20241226,160400,313597745,788,788,788,788,0
20241226,160300,313597745,788,788,788,788,0
20241226,160200,313597745,788,788,788,788,0
20241226,160100,313597745,788,788,788,788,0
20241226,160000,313597745,788,788,788,788,0
20241226,155900,313597745,788,788,788,788,0
20241226,155800,313597745,788,788,788,788,0
20241226,155700,313597745,788,788,788,788,0
20241226,155600,313597745,788,788,788,788,0
20241226,155500,313597745,788,788,788,788,0
20241226,155400,313597745,788,788,788,788,0
20241226,155300,313597745,788,788,788,788,0
20241226,155200,313597745,788,788,788,788,0
20241226,155100,313597745,788,788,788,788,0
20241226,155000,313597745,788,788,788,788,0
20241226,154900,313597745,788,788,788,788,0
20241226,154800,313597745,788,788,788,788,0
20241226,154700,313597745,788,788,788,788,0
20241226,154600,313597745,788,788,788,788,0
20241226,154500,313597745,788,788,788,788,0
20241226,154400,313597745,788,788,788,788,0
20241226,154300,313597745,788,788,788,788,0
20241226,154200,313597745,788,788,788,788,0
20241226,154100,313597745,788,788,788,788,0
20241226,154000,313597745,788,788,788,788,8549
20241226,153900,313597745,788,788,788,788,0
20241226,153800,313597745,788,788,788,788,0
20241226,153700,313597745,788,788,788,788,0
20241226,153600,313597745,788,788,788,788,0
20241226,153500,313597745,788,788,788,788,0
20241226,153400,313597745,788,788,788,788,0
20241226,153300,313597745,788,788,788,788,0
20241226,153200,313597745,788,788,788,788,0
20241226,153100,313597745,788,788,788,788,0
20241226,153000,313597745,788,788,788,788,8549
20241226,152900,306861133,787,787,787,787,0
20241226,152800,306861133,787,787,787,787,0
20241226,152700,306861133,787,787,787,787,0
20241226,152600,306861133,787,787,787,787,0
20241226,152500,306861133,787,787,787,787,0
20241226,152400,306861133,787,787,787,787,0
20241226,152300,306861133,787,787,787,787,0
20241226,152200,306861133,787,787,787,787,0
20241226,152100,306861133,787,787,787,787,0
20241226,152000,306861133,787,787,787,787,0
20241226,151900,306861133,787,787,787,787,12
20241226,151800,306851689,787,785,787,785,582
20241226,151700,306394659,785,786,786,785,1213
20241226,151600,305441293,786,786,786,786,0
20241226,151500,305441293,786,787,787,786,1010
20241226,151400,304647423,788,786,788,786,2500
20241226,151300,302678249,786,786,786,786,801
20241226,151200,302048663,786,786,786,786,510
20241226,151100,301647803,786,786,786,786,1503
20241226,151000,300466445,786,786,786,786,3
20241226,150900,300464087,786,786,786,786,1
20241226,150800,300463301,786,786,786,786,1
20241226,150700,300462515,786,786,786,786,500
20241226,150600,300069515,786,786,786,786,2185
20241226,150500,298352105,786,785,786,785,1887
20241226,150400,296869760,786,786,786,786,1
20241226,150300,296868974,786,786,786,786,500
20241226,150200,296475974,786,785,786,785,401
20241226,150100,296160789,785,786,786,785,249
20241226,150000,295965175,786,788,790,786,16654
20241226,145900,282863624,788,788,788,788,502
20241226,145800,282468048,788,788,788,788,0
20241226,145700,282468048,788,788,788,788,123
20241226,145600,282371124,790,790,790,790,1
20241226,145500,282370334,790,790,790,790,9
20241226,145400,282363224,787,787,787,787,152
20241226,145300,282243600,791,788,791,787,12524
20241226,145200,272361556,788,788,788,788,316
20241226,145100,272112548,787,787,787,787,0
20241226,145000,272112548,787,787,787,787,183
20241226,144900,271968527,788,788,788,788,9
20241226,144800,271961435,788,788,788,788,5785
20241226,144700,267402855,788,790,790,788,207
20241226,144600,267239609,788,788,788,788,0
20241226,144500,267239609,788,788,788,788,1062
20241226,144400,266402753,790,790,790,790,7
20241226,144300,266397223,788,788,788,788,0
20241226,144200,266397223,788,788,788,788,0
20241226,144100,266397223,788,788,788,788,244
20241226,144000,266204951,788,788,788,788,0
20241226,143900,266204951,788,788,788,788,0
20241226,143800,266204951,788,788,788,788,50
20241226,143700,266165551,788,788,788,788,5000
20241226,143600,262225551,788,788,788,788,20
20241226,143500,262209791,788,788,788,788,0
20241226,143400,262209791,788,788,788,788,5000
20241226,143300,258269791,788,789,790,788,3793
20241226,143200,255274791,790,789,790,788,6371
20241226,143100,250254414,788,788,788,788,0
20241226,143000,250254414,788,788,788,788,351
20241226,142900,249977826,788,788,788,788,0
20241226,142800,249977826,788,788,788,788,0
20241226,142700,249977826,788,788,788,788,2067
20241226,142600,248349030,787,787,787,787,806
20241226,142500,247714708,787,787,787,787,3238
20241226,142400,245166402,788,788,788,788,0
20241226,142300,245166402,788,788,788,788,1
20241226,142200,245165614,787,787,787,787,0
20241226,142100,245165614,787,787,787,787,0
20241226,142000,245165614,787,787,787,787,0
20241226,141900,245165614,787,787,787,787,0
20241226,141800,245165614,787,787,787,787,378
20241226,141700,244868128,787,787,787,787,1080
20241226,141600,244018168,788,788,788,788,0
20241226,141500,244018168,788,788,788,788,262
20241226,141400,243811712,787,787,787,787,0
20241226,141300,243811712,787,787,787,787,100
20241226,141200,243733012,787,787,787,787,128
20241226,141100,243632276,787,787,787,787,42
20241226,141000,243599222,788,788,788,788,0
20241226,140900,243599222,788,788,788,788,2
20241226,140800,243597646,788,788,788,788,13
20241226,140700,243587402,788,788,788,788,0
20241226,140600,243587402,788,788,788,788,0
20241226,140500,243587402,788,788,788,788,0
20241226,140400,243587402,788,788,788,788,0
20241226,140300,243587402,788,787,788,787,2198
20241226,140200,241857076,788,788,788,788,248
20241226,140100,241661652,787,787,787,787,0
20241226,140000,241661652,787,787,787,787,333
20241226,135900,241399581,787,787,787,787,0
20241226,135800,241399581,787,787,787,787,0
20241226,135700,241399581,787,787,787,787,509
20241226,135600,240998998,787,787,787,787,0
20241226,135500,240998998,787,787,787,787,2010
20241226,135400,239417128,786,786,786,786,5604
20241226,135300,235012384,787,787,787,787,2600
20241226,135200,232966184,787,787,787,787,4106
20241226,135100,229734762,787,787,787,787,0
20241226,135000,229734762,787,787,787,787,365
20241226,134900,229447507,786,786,786,786,200
20241226,134800,229290307,787,787,787,787,6000
20241226,134700,224568307,789,789,789,789,0
20241226,134600,224568307,789,788,789,788,200
20241226,134500,224410607,787,787,787,787,200
20241226,134400,224253207,788,788,788,788,500
20241226,134300,223859207,791,791,791,791,500
20241226,134200,223463707,788,787,788,787,103
20241226,134100,223382643,787,787,787,787,25
20241226,134000,223362968,787,787,787,787,530
20241226,133900,222945858,788,788,788,787,2083
20241226,133800,221306497,788,788,788,788,20
20241226,133700,221290737,788,788,788,788,184
20241226,133600,221145745,788,788,788,788,0
20241226,133500,221145745,788,788,788,788,1
20241226,133400,221144957,788,788,788,788,3
20241226,133300,221142593,788,788,788,788,0
20241226,133200,221142593,788,788,788,788,1
20241226,133100,221141805,788,788,788,788,203
20241226,133000,220981841,788,786,788,786,566
20241226,132900,220536699,787,787,787,787,300
20241226,132800,220300599,788,787,788,787,4601
20241226,132700,216679212,787,787,787,787,0
20241226,132600,216679212,787,787,787,787,3784
20241226,132500,213701204,788,788,788,788,4
20241226,132400,213698052,788,788,788,788,4
20241226,132300,213694900,788,788,788,788,3987
20241226,132200,210553144,788,788,788,788,0
20241226,132100,210553144,788,788,788,788,6
20241226,132000,210548416,787,788,788,787,51
20241226,131900,210508254,788,788,788,788,304
20241226,131800,210268702,787,787,787,787,3
20241226,131700,210266341,787,789,789,787,457
20241226,131600,209906259,789,789,789,789,0
20241226,131500,209906259,789,788,789,788,29
20241226,131400,209883398,788,789,789,788,13
20241226,131300,209873151,791,788,791,787,114
20241226,131200,209783318,788,790,790,788,9504
20241226,131100,202282563,790,791,791,790,5518
20241226,131000,197923323,791,791,791,791,28
20241226,130900,197901175,791,791,791,791,270
20241226,130800,197687605,791,791,791,791,0
20241226,130700,197687605,791,791,791,791,0
20241226,130600,197687605,791,790,791,790,548
20241226,130500,197254147,791,791,791,791,100
20241226,130400,197175047,791,791,791,791,0
20241226,130300,197175047,791,791,791,791,0
20241226,130200,197175047,791,790,791,790,70
20241226,130100,197119678,790,790,790,790,3010
20241226,130000,194741778,790,790,790,790,533
20241226,125900,194320708,790,790,790,790,1000
20241226,125800,193530708,790,790,790,790,0
20241226,125700,193530708,790,790,790,790,0
20241226,125600,193530708,790,791,791,790,4148
20241226,125500,190253740,791,791,791,791,0
20241226,125400,190253740,791,791,791,791,0
20241226,125300,190253740,791,791,791,791,0
20241226,125200,190253740,791,792,792,791,280
20241226,125100,190032190,792,792,792,792,7
20241226,125000,190026646,791,791,791,791,3
20241226,124900,190024273,791,791,791,791,1000
20241226,124800,189233273,792,792,792,792,30
20241226,124700,189209513,792,792,792,792,5
20241226,124600,189205553,790,790,790,790,0
20241226,124500,189205553,790,790,790,790,0
20241226,124400,189205553,790,791,791,790,3425
20241226,124300,186499725,791,791,791,791,0
20241226,124200,186499725,791,791,791,791,0
20241226,124100,186499725,791,791,791,791,30
20241226,124000,186475995,791,791,791,791,203
20241226,123900,186315422,791,791,791,791,1437
20241226,123800,185178755,791,791,791,791,1010
20241226,123700,184379845,791,791,791,791,0
20241226,123600,184379845,791,791,791,791,377
20241226,123500,184081638,791,791,791,791,1481
20241226,123400,182910167,790,790,790,790,1000
20241226,123300,182120167,791,791,791,791,378
20241226,123200,181821169,791,791,791,791,0
20241226,123100,181821169,791,791,791,791,64
20241226,123000,181770545,791,791,791,790,533
20241226,122900,181348988,791,791,791,791,500
20241226,122800,180953488,791,791,791,791,3001
20241226,122700,178579697,790,790,790,790,1000
20241226,122600,177789697,791,791,791,791,1
20241226,122500,177788906,791,791,791,791,2
20241226,122400,177787324,792,792,792,792,0
20241226,122300,177787324,792,792,792,792,1
20241226,122200,177786532,791,791,791,791,0
20241226,122100,177786532,791,791,791,791,2
20241226,122000,177784950,791,791,791,791,10
20241226,121900,177777040,790,790,790,790,0
20241226,121800,177777040,790,790,790,790,0
20241226,121700,177777040,790,790,790,790,0
20241226,121600,177777040,790,791,791,790,1500
20241226,121500,176591540,791,791,791,791,1
20241226,121400,176590749,790,790,790,790,565
20241226,121300,176144399,792,791,792,791,12
20241226,121200,176134906,791,790,791,790,1437
20241226,121100,174999675,790,790,790,790,7035
20241226,121000,169442025,791,791,791,791,2
20241226,120900,169440443,792,792,792,792,0
20241226,120800,169440443,792,792,792,792,11
20241226,120700,169431731,792,790,792,790,72
20241226,120600,169374847,792,792,792,792,145
20241226,120500,169260007,792,792,792,792,226
20241226,120400,169081015,792,792,792,792,2
20241226,120300,169079431,790,791,791,790,2317
20241226,120200,167248484,791,791,791,791,3898
20241226,120100,164165166,792,792,792,792,151
20241226,120000,164045574,792,791,792,791,334
20241226,115900,163781379,791,791,791,791,327
20241226,115800,163522722,791,791,791,791,1510
20241226,115700,162328312,791,791,791,791,1000
20241226,115600,161537312,791,792,792,791,41
20241226,115500,161504841,792,792,792,792,0
20241226,115400,161504841,792,792,792,792,130
20241226,115300,161401881,791,793,793,791,15459
20241226,115200,149160507,793,793,793,793,436
20241226,115100,148814759,793,793,793,793,1508
20241226,115000,147618915,793,793,793,793,56
20241226,114900,147574507,793,793,793,793,24
20241226,114800,147555475,793,793,793,793,605
20241226,114700,147075710,793,793,793,793,0
20241226,114600,147075710,793,793,793,793,1000
20241226,114500,146282710,793,793,793,793,1
20241226,114400,146281917,793,793,793,793,1500
20241226,114300,145092417,793,793,793,793,0
20241226,114200,145092417,793,793,793,793,0
20241226,114100,145092417,793,793,793,793,819
20241226,114000,144442950,795,793,795,793,193
20241226,113900,144289881,795,795,795,795,0
20241226,113800,144289881,795,795,795,795,0
20241226,113700,144289881,795,795,795,795,0
20241226,113600,144289881,795,795,795,795,1130
20241226,113500,143391531,795,795,795,795,2
20241226,113400,143389941,793,795,795,793,522
20241226,113300,142975993,796,796,796,796,0
20241226,113200,142975993,796,796,796,796,0
20241226,113100,142975993,796,796,796,796,1444
20241226,113000,141826569,796,794,796,793,2165
20241226,112900,140109493,794,794,794,794,183
20241226,112800,139964191,794,794,794,794,89
20241226,112700,139893525,796,796,796,796,0
20241226,112600,139893525,796,796,796,796,500
20241226,112500,139495525,796,796,796,796,0
20241226,112400,139495525,796,796,796,796,1
20241226,112300,139494729,795,794,795,793,928
20241226,112200,138758243,793,793,793,793,54
20241226,112100,138715421,794,794,794,794,1050
20241226,112000,137881721,794,794,794,794,1000
20241226,111900,137087721,794,794,794,794,347
20241226,111800,136812203,794,793,794,793,447
20241226,111700,136457731,792,792,792,792,0
20241226,111600,136457731,792,793,793,792,10257
20241226,111500,128333186,793,793,793,793,2334
20241226,111400,126482324,793,793,794,793,6003
20241226,111300,121721942,794,794,794,794,7
20241226,111200,121716384,794,794,794,794,0
20241226,111100,121716384,794,794,794,794,0
20241226,111000,121716384,794,794,794,794,4
20241226,110900,121713208,794,794,794,794,0
20241226,110800,121713208,794,794,794,794,530
20241226,110700,121292388,794,794,794,794,17
20241226,110600,121278890,795,795,795,795,2
20241226,110500,121277300,795,795,795,793,1899
20241226,110400,119770706,795,795,795,795,0
20241226,110300,119770706,795,795,795,795,0
20241226,110200,119770706,795,795,795,795,0
20241226,110100,119770706,795,795,795,795,2
20241226,110000,119769116,795,794,795,794,4918
20241226,105900,115861346,794,794,794,794,100
20241226,105800,115781946,794,794,794,794,200
20241226,105700,115623146,794,794,794,794,4
20241226,105600,115619970,793,793,793,793,3493
20241226,105500,112850021,794,794,794,794,8479
20241226,105400,106117695,794,794,794,794,0
20241226,105300,106117695,794,794,794,794,13614
20241226,105200,95308179,795,795,795,795,50
20241226,105100,95268429,795,795,795,795,300
20241226,105000,95029929,795,795,795,795,514
20241226,104900,94621299,795,795,795,795,3086
20241226,104800,92167929,795,795,795,795,1142
20241226,104700,91260039,795,795,795,795,0
20241226,104600,91260039,795,795,795,795,530
20241226,104500,90838689,795,795,795,795,700
20241226,104400,90282189,795,795,795,795,4
20241226,104300,90279009,795,796,796,795,1224
20241226,104200,89305529,796,795,796,795,378
20241226,104100,89005017,795,795,795,795,0
20241226,104000,89005017,795,795,795,795,9
20241226,103900,88997862,796,794,796,794,1205
20241226,103800,88040782,794,794,794,794,196
20241226,103700,87885158,795,795,795,795,4
20241226,103600,87881978,794,794,794,794,7851
20241226,103500,81648284,795,796,796,795,101
20241226,103400,81567988,796,796,796,796,0
20241226,103300,81567988,796,796,796,796,24
20241226,103200,81548884,796,796,796,796,0
20241226,103100,81548884,796,796,796,796,20
20241226,103000,81532964,796,796,796,795,3213
20241226,102900,78978428,796,796,796,796,0
20241226,102800,78978428,796,796,796,796,0
20241226,102700,78978428,796,796,796,796,0
20241226,102600,78978428,796,798,798,796,1887
20241226,102500,77476356,798,798,798,798,0
20241226,102400,77476356,798,798,798,798,0
20241226,102300,77476356,798,796,798,796,584
20241226,102200,77011488,798,798,798,798,0
20241226,102100,77011488,798,798,798,798,0
20241226,102000,77011488,798,798,798,798,101
20241226,101900,76930890,798,798,798,798,10
20241226,101800,76922910,798,798,798,798,3
20241226,101700,76920516,798,798,798,798,2
20241226,101600,76918920,798,796,798,796,1308
20241226,101500,75877748,796,796,796,796,0
20241226,101400,75877748,796,796,796,794,3411
20241226,101300,73167049,796,796,796,796,1534
20241226,101200,71945985,798,798,798,798,0
20241226,101100,71945985,798,798,798,798,2
20241226,101000,71944389,798,798,799,798,702
20241226,100900,71384186,800,800,800,800,0
20241226,100800,71384186,800,800,800,800,1
20241226,100700,71383386,800,800,800,800,6
20241226,100600,71378586,800,800,800,800,0
20241226,100500,71378586,800,800,800,800,3
20241226,100400,71376186,800,800,800,800,0
20241226,100300,71376186,800,800,800,800,3
20241226,100200,71373786,800,798,800,798,2639
20241226,100100,69265164,799,798,799,798,82
20241226,100000,69199725,798,798,798,798,1
20241226,095900,69198927,799,799,799,799,5
20241226,095800,69194932,798,796,798,796,13563
20241226,095700,58373984,796,796,796,796,4
20241226,095600,58370800,795,794,795,794,291
20241226,095500,58139545,795,794,795,794,1272
20241226,095400,57128739,795,795,795,795,2
20241226,095300,57127149,795,795,795,795,982
20241226,095200,56346459,795,796,796,795,1198
20241226,095100,55393856,795,795,795,795,183
20241226,095000,55248371,796,796,796,796,44
20241226,094900,55213347,796,796,796,794,6979
20241226,094800,49666155,797,797,797,797,12
20241226,094700,49656591,797,797,797,797,507
20241226,094600,49252512,797,797,797,797,41
20241226,094500,49219835,797,797,797,797,2
20241226,094400,49218241,797,797,797,797,1
20241226,094300,49217444,797,797,797,797,60
20241226,094200,49169624,797,797,797,797,5
20241226,094100,49165639,797,797,797,797,3
20241226,094000,49163248,797,797,797,797,6
20241226,093900,49158466,797,797,797,797,10
20241226,093800,49150496,798,798,798,798,0
20241226,093700,49150496,798,798,798,798,4
20241226,093600,49147304,798,798,798,798,3
20241226,093500,49144910,798,797,798,797,3180
20241226,093400,46610447,796,796,796,796,260
20241226,093300,46403487,797,796,797,795,6507
20241226,093200,41230013,797,797,797,797,100
20241226,093100,41150313,797,797,797,797,489
20241226,093000,40760580,797,798,798,797,22
20241226,092900,40743035,798,797,798,796,2389
20241226,092800,38840364,795,796,796,795,100
20241226,092700,38760862,797,797,797,797,6
20241226,092600,38756080,796,796,796,796,500
20241226,092500,38358080,797,797,797,797,300
20241226,092400,38118980,798,798,798,798,0
20241226,092300,38118980,798,797,798,795,1004
20241226,092200,37319793,795,795,795,795,49
20241226,092100,37280838,796,797,797,796,1059
20241226,092000,36437873,798,798,798,798,2
20241226,091900,36436277,798,798,798,796,1053
20241226,091800,35598076,798,798,798,798,1163
20241226,091700,34670002,798,798,798,798,357
20241226,091600,34385116,798,796,798,796,608
20241226,091500,33900930,796,798,798,796,30
20241226,091400,33877004,797,798,798,797,330
20241226,091300,33613665,798,798,798,798,0
20241226,091200,33613665,798,798,798,798,996
20241226,091100,32818857,798,797,798,797,526
20241226,091000,32399628,797,797,797,797,0
20241226,090900,32399628,797,797,798,794,2679
20241226,090800,30266930,798,799,799,798,1052
20241226,090700,29427432,799,798,799,798,815
20241226,090600,28777027,800,798,800,797,8842
20241226,090500,21704206,800,801,801,800,193
20241226,090400,21549623,801,801,801,801,5
20241226,090300,21545618,804,802,804,793,15304
20241226,090200,9363446,801,803,804,801,1788
20241226,090100,7928876,802,802,802,802,2296
20241226,090000,6087484,801,795,801,795,7642