stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192000,536324044,442,442,442,442,37431
20231226,191900,536324044,442,442,442,442,0
20231226,191800,536324044,442,442,442,442,0
20231226,191700,536324044,442,442,442,442,0
20231226,191600,536324044,442,442,442,442,0
20231226,191500,536324044,442,442,442,442,0
20231226,191400,536324044,442,442,442,442,0
20231226,191300,536324044,442,442,442,442,0
20231226,191200,536324044,442,442,442,442,0
20231226,191100,536324044,442,442,442,442,0
20231226,191000,536324044,442,442,442,442,0
20231226,190900,536324044,442,442,442,442,0
20231226,190800,536324044,442,442,442,442,0
20231226,190700,536324044,442,442,442,442,0
20231226,190600,536324044,442,442,442,442,0
20231226,190500,536324044,442,442,442,442,0
20231226,190400,536324044,442,442,442,442,0
20231226,190300,536324044,442,442,442,442,0
20231226,190200,536324044,442,442,442,442,0
20231226,190100,536324044,442,442,442,442,0
20231226,190000,536324044,442,442,442,442,0
20231226,185900,536324044,442,442,442,442,0
20231226,185800,536324044,442,442,442,442,0
20231226,185700,536324044,442,442,442,442,0
20231226,185600,536324044,442,442,442,442,0
20231226,185500,536324044,442,442,442,442,0
20231226,185400,536324044,442,442,442,442,0
20231226,185300,536324044,442,442,442,442,0
20231226,185200,536324044,442,442,442,442,0
20231226,185100,536324044,442,442,442,442,0
20231226,185000,536324044,442,442,442,442,37431
20231226,184900,536324044,442,442,442,442,0
20231226,184800,536324044,442,442,442,442,0
20231226,184700,536324044,442,442,442,442,0
20231226,184600,536324044,442,442,442,442,0
20231226,184500,536324044,442,442,442,442,0
20231226,184400,536324044,442,442,442,442,0
20231226,184300,536324044,442,442,442,442,0
20231226,184200,536324044,442,442,442,442,0
20231226,184100,536324044,442,442,442,442,0
20231226,184000,536324044,442,442,442,442,0
20231226,183900,536324044,442,442,442,442,0
20231226,183800,536324044,442,442,442,442,0
20231226,183700,536324044,442,442,442,442,0
20231226,183600,536324044,442,442,442,442,0
20231226,183500,536324044,442,442,442,442,0
20231226,183400,536324044,442,442,442,442,0
20231226,183300,536324044,442,442,442,442,0
20231226,183200,536324044,442,442,442,442,0
20231226,183100,536324044,442,442,442,442,0
20231226,183000,536324044,442,442,442,442,0
20231226,182900,536324044,442,442,442,442,0
20231226,182800,536324044,442,442,442,442,0
20231226,182700,536324044,442,442,442,442,0
20231226,182600,536324044,442,442,442,442,0
20231226,182500,536324044,442,442,442,442,0
20231226,182400,536324044,442,442,442,442,0
20231226,182300,536324044,442,442,442,442,0
20231226,182200,536324044,442,442,442,442,0
20231226,182100,536324044,442,442,442,442,0
20231226,182000,536324044,442,442,442,442,37431
20231226,181900,536324044,442,442,442,442,0
20231226,181800,536324044,442,442,442,442,0
20231226,181700,536324044,442,442,442,442,0
20231226,181600,536324044,442,442,442,442,0
20231226,181500,536324044,442,442,442,442,0
20231226,181400,536324044,442,442,442,442,0
20231226,181300,536324044,442,442,442,442,0
20231226,181200,536324044,442,442,442,442,0
20231226,181100,536324044,442,442,442,442,0
20231226,181000,536324044,442,442,442,442,0
20231226,180900,536324044,442,442,442,442,0
20231226,180800,536324044,442,442,442,442,0
20231226,180700,536324044,442,442,442,442,0
20231226,180600,536324044,442,442,442,442,0
20231226,180500,536324044,442,442,442,442,0
20231226,180400,536324044,442,442,442,442,0
20231226,180300,536324044,442,442,442,442,0
20231226,180200,536324044,442,442,442,442,0
20231226,180100,536324044,442,442,442,442,0
20231226,180000,536324044,442,442,442,442,0
20231226,175900,536324044,442,442,442,442,0
20231226,175800,536324044,442,442,442,442,0
20231226,175700,536324044,442,442,442,442,0
20231226,175600,536324044,442,442,442,442,0
20231226,175500,536324044,442,442,442,442,0
20231226,175400,536324044,442,442,442,442,0
20231226,175300,536324044,442,442,442,442,0
20231226,175200,536324044,442,442,442,442,0
20231226,175100,536324044,442,442,442,442,0
20231226,175000,536324044,442,442,442,442,37431
20231226,174900,536324044,442,442,442,442,0
20231226,174800,536324044,442,442,442,442,0
20231226,174700,536324044,442,442,442,442,0
20231226,174600,536324044,442,442,442,442,0
20231226,174500,536324044,442,442,442,442,0
20231226,174400,536324044,442,442,442,442,0
20231226,174300,536324044,442,442,442,442,0
20231226,174200,536324044,442,442,442,442,0
20231226,174100,536324044,442,442,442,442,0
20231226,174000,536324044,442,442,442,442,0
20231226,173900,536324044,442,442,442,442,0
20231226,173800,536324044,442,442,442,442,0
20231226,173700,536324044,442,442,442,442,0
20231226,173600,536324044,442,442,442,442,0
20231226,173500,536324044,442,442,442,442,0
20231226,173400,536324044,442,442,442,442,0
20231226,173300,536324044,442,442,442,442,0
20231226,173200,536324044,442,442,442,442,0
20231226,173100,536324044,442,442,442,442,0
20231226,173000,536324044,442,442,442,442,0
20231226,172900,536324044,442,442,442,442,0
20231226,172800,536324044,442,442,442,442,0
20231226,172700,536324044,442,442,442,442,0
20231226,172600,536324044,442,442,442,442,0
20231226,172500,536324044,442,442,442,442,0
20231226,172400,536324044,442,442,442,442,0
20231226,172300,536324044,442,442,442,442,0
20231226,172200,536324044,442,442,442,442,0
20231226,172100,536324044,442,442,442,442,0
20231226,172000,536324044,442,442,442,442,37431
20231226,171900,536324044,442,442,442,442,0
20231226,171800,536324044,442,442,442,442,0
20231226,171700,536324044,442,442,442,442,0
20231226,171600,536324044,442,442,442,442,0
20231226,171500,536324044,442,442,442,442,0
20231226,171400,536324044,442,442,442,442,0
20231226,171300,536324044,442,442,442,442,0
20231226,171200,536324044,442,442,442,442,0
20231226,171100,536324044,442,442,442,442,0
20231226,171000,536324044,442,442,442,442,0
20231226,170900,536324044,442,442,442,442,0
20231226,170800,536324044,442,442,442,442,0
20231226,170700,536324044,442,442,442,442,0
20231226,170600,536324044,442,442,442,442,0
20231226,170500,536324044,442,442,442,442,0
20231226,170400,536324044,442,442,442,442,0
20231226,170300,536324044,442,442,442,442,0
20231226,170200,536324044,442,442,442,442,0
20231226,170100,536324044,442,442,442,442,0
20231226,170000,536324044,442,442,442,442,0
20231226,165900,536324044,442,442,442,442,0
20231226,165800,536324044,442,442,442,442,0
20231226,165700,536324044,442,442,442,442,0
20231226,165600,536324044,442,442,442,442,0
20231226,165500,536324044,442,442,442,442,0
20231226,165400,536324044,442,442,442,442,0
20231226,165300,536324044,442,442,442,442,0
20231226,165200,536324044,442,442,442,442,0
20231226,165100,536324044,442,442,442,442,0
20231226,165000,536324044,442,442,442,442,37431
20231226,164900,536324044,442,442,442,442,0
20231226,164800,536324044,442,442,442,442,0
20231226,164700,536324044,442,442,442,442,0
20231226,164600,536324044,442,442,442,442,0
20231226,164500,536324044,442,442,442,442,0
20231226,164400,536324044,442,442,442,442,0
20231226,164300,536324044,442,442,442,442,0
20231226,164200,536324044,442,442,442,442,0
20231226,164100,536324044,442,442,442,442,0
20231226,164000,536324044,442,442,442,442,0
20231226,163900,536324044,442,442,442,442,0
20231226,163800,536324044,442,442,442,442,0
20231226,163700,536324044,442,442,442,442,0
20231226,163600,536324044,442,442,442,442,0
20231226,163500,536324044,442,442,442,442,0
20231226,163400,536324044,442,442,442,442,0
20231226,163300,536324044,442,442,442,442,0
20231226,163200,536324044,442,442,442,442,0
20231226,163100,536324044,442,442,442,442,0
20231226,163000,536324044,442,442,442,442,0
20231226,162900,536324044,442,442,442,442,0
20231226,162800,536324044,442,442,442,442,0
20231226,162700,536324044,442,442,442,442,0
20231226,162600,536324044,442,442,442,442,0
20231226,162500,536324044,442,442,442,442,0
20231226,162400,536324044,442,442,442,442,0
20231226,162300,536324044,442,442,442,442,0
20231226,162200,536324044,442,442,442,442,0
20231226,162100,536324044,442,442,442,442,0
20231226,162000,536324044,442,442,442,442,37431
20231226,161900,536324044,442,442,442,442,0
20231226,161800,536324044,442,442,442,442,0
20231226,161700,536324044,442,442,442,442,0
20231226,161600,536324044,442,442,442,442,0
20231226,161500,536324044,442,442,442,442,0
20231226,161400,536324044,442,442,442,442,0
20231226,161300,536324044,442,442,442,442,0
20231226,161200,536324044,442,442,442,442,0
20231226,161100,536324044,442,442,442,442,0
20231226,161000,536324044,442,442,442,442,0
20231226,160900,536324044,442,442,442,442,0
20231226,160800,536324044,442,442,442,442,0
20231226,160700,536324044,442,442,442,442,0
20231226,160600,536324044,442,442,442,442,0
20231226,160500,536324044,442,442,442,442,0
20231226,160400,536324044,442,442,442,442,0
20231226,160300,536324044,442,442,442,442,0
20231226,160200,536324044,442,442,442,442,0
20231226,160100,536324044,442,442,442,442,0
20231226,160000,536324044,442,442,442,442,0
20231226,155900,536324044,442,442,442,442,0
20231226,155800,536324044,442,442,442,442,0
20231226,155700,536324044,442,442,442,442,0
20231226,155600,536324044,442,442,442,442,0
20231226,155500,536324044,442,442,442,442,0
20231226,155400,536324044,442,442,442,442,0
20231226,155300,536324044,442,442,442,442,0
20231226,155200,536324044,442,442,442,442,0
20231226,155100,536324044,442,442,442,442,0
20231226,155000,536324044,442,442,442,442,37431
20231226,154900,536324044,442,442,442,442,0
20231226,154800,536324044,442,442,442,442,0
20231226,154700,536324044,442,442,442,442,0
20231226,154600,536324044,442,442,442,442,0
20231226,154500,536324044,442,442,442,442,0
20231226,154400,536324044,442,442,442,442,0
20231226,154300,536324044,442,442,442,442,0
20231226,154200,536324044,442,442,442,442,0
20231226,154100,536324044,442,442,442,442,0
20231226,154000,536324044,442,442,442,442,0
20231226,153900,536324044,442,442,442,442,0
20231226,153800,536324044,442,442,442,442,0
20231226,153700,536324044,442,442,442,442,0
20231226,153600,536324044,442,442,442,442,0
20231226,153500,536324044,442,442,442,442,0
20231226,153400,536324044,442,442,442,442,0
20231226,153300,536324044,442,442,442,442,0
20231226,153200,536324044,442,442,442,442,0
20231226,153100,536324044,442,442,442,442,0
20231226,153000,536324044,442,442,442,442,37431
20231226,152900,519779542,445,445,445,445,0
20231226,152800,519779542,445,445,445,445,0
20231226,152700,519779542,445,445,445,445,0
20231226,152600,519779542,445,445,445,445,0
20231226,152500,519779542,445,445,445,445,0
20231226,152400,519779542,445,445,445,445,0
20231226,152300,519779542,445,445,445,445,0
20231226,152200,519779542,445,445,445,445,0
20231226,152100,519779542,445,445,445,445,0
20231226,152000,519779542,445,445,445,445,0
20231226,151900,519779542,445,442,445,442,2366
20231226,151800,518732204,444,445,446,443,12842
20231226,151700,513039133,446,446,446,446,1812
20231226,151600,512230981,446,446,446,446,101
20231226,151500,512185935,446,446,446,446,0
20231226,151400,512185935,446,446,446,446,12
20231226,151300,512180583,443,446,446,443,200
20231226,151200,512091833,446,446,446,446,90
20231226,151100,512051693,446,443,446,443,210
20231226,151000,511958648,443,447,447,443,10
20231226,150900,511954201,444,444,447,443,13595
20231226,150800,505922933,444,445,445,444,40607
20231226,150700,487893300,444,445,445,444,4610
20231226,150600,485843850,445,445,445,445,350
20231226,150500,485688100,445,445,445,445,18
20231226,150400,485680090,446,445,446,445,225
20231226,150300,485579940,444,444,444,444,0
20231226,150200,485579940,444,445,446,444,3153
20231226,150100,484177016,445,445,445,445,1418
20231226,150000,483546006,446,446,446,445,150
20231226,145900,483479129,446,446,446,445,3045
20231226,145800,482123643,446,446,446,445,1067
20231226,145700,481648778,446,446,446,446,35
20231226,145600,481633168,446,446,446,446,97
20231226,145500,481589906,446,446,446,446,2
20231226,145400,481589014,446,446,446,446,2
20231226,145300,481588122,445,446,446,445,60
20231226,145200,481561421,445,446,446,445,18600
20231226,145100,473283657,447,447,447,447,3
20231226,145000,473282316,447,447,447,447,1
20231226,144900,473281869,446,446,446,446,2315
20231226,144800,472249379,446,447,447,446,2
20231226,144700,472248486,447,445,447,445,2249
20231226,144600,471243187,445,446,446,445,1605
20231226,144500,470527940,446,446,446,446,1
20231226,144400,470527494,447,447,447,447,0
20231226,144300,470527494,447,447,447,447,1
20231226,144200,470527047,446,446,446,446,0
20231226,144100,470527047,446,446,446,446,2
20231226,144000,470526155,446,446,446,446,1
20231226,143900,470525709,446,446,446,446,0
20231226,143800,470525709,446,447,447,446,240
20231226,143700,470418668,447,447,447,447,1
20231226,143600,470418221,446,446,446,446,158
20231226,143500,470347753,446,446,446,446,100
20231226,143400,470303153,446,446,446,445,566
20231226,143300,470051177,446,446,446,446,636
20231226,143200,469767521,446,446,446,446,0
20231226,143100,469767521,446,445,446,445,1160
20231226,143000,469250221,446,446,446,446,0
20231226,142900,469250221,446,446,446,446,100
20231226,142800,469205621,446,446,446,446,1189
20231226,142700,468675327,446,446,446,446,914
20231226,142600,468267683,447,447,447,447,423
20231226,142500,468078602,447,447,447,447,10
20231226,142400,468074132,446,446,446,446,1
20231226,142300,468073686,446,446,446,446,3617
20231226,142200,466460504,446,446,446,446,10
20231226,142100,466456044,446,446,446,446,1
20231226,142000,466455598,446,446,446,446,16
20231226,141900,466448462,446,446,446,446,100
20231226,141800,466403862,445,445,445,445,1
20231226,141700,466403417,446,446,446,446,3023
20231226,141600,465055159,446,446,446,446,6
20231226,141500,465052483,445,445,445,445,3000
20231226,141400,463717483,446,446,446,446,0
20231226,141300,463717483,446,446,446,446,0
20231226,141200,463717483,446,446,446,446,0
20231226,141100,463717483,446,446,446,446,190
20231226,141000,463632743,446,446,446,446,50
20231226,140900,463610443,446,446,446,446,33
20231226,140800,463595725,445,445,445,445,3449
20231226,140700,462060920,445,445,445,445,21
20231226,140600,462051575,445,444,445,444,307
20231226,140500,461915260,445,445,445,445,0
20231226,140400,461915260,445,445,445,445,0
20231226,140300,461915260,445,445,445,445,146
20231226,140200,461850290,445,445,445,444,232
20231226,140100,461747271,446,445,446,445,2433
20231226,140000,460664585,444,446,446,442,25920
20231226,135900,449193589,444,447,447,444,50896
20231226,135800,426544794,446,448,448,446,684
20231226,135700,426239103,447,449,449,446,3673
20231226,135600,424596414,448,449,450,447,7783
20231226,135500,421099443,447,447,449,447,620
20231226,135400,420821353,449,446,450,446,2963
20231226,135300,419491684,448,445,449,445,68613
20231226,135200,388856287,445,445,445,445,103
20231226,135100,388810452,446,445,446,445,61
20231226,135000,388783257,446,444,446,444,7262
20231226,134900,385558927,444,444,444,444,0
20231226,134800,385558927,444,443,444,443,10
20231226,134700,385554488,444,444,444,444,0
20231226,134600,385554488,444,444,444,444,622
20231226,134500,385278320,444,444,444,444,22
20231226,134400,385268552,444,442,444,442,908
20231226,134300,384867014,443,444,444,443,1365
20231226,134200,384262318,444,444,444,444,510
20231226,134100,384035878,444,443,444,443,2041
20231226,134000,383131699,443,443,443,443,400
20231226,133900,382954499,443,443,443,443,1600
20231226,133800,382245699,444,444,444,444,1
20231226,133700,382245255,444,442,444,441,11622
20231226,133600,377109339,443,444,444,443,24457
20231226,133500,366258336,445,445,445,445,232
20231226,133400,366155096,445,445,445,445,1
20231226,133300,366154651,444,444,444,444,0
20231226,133200,366154651,444,444,444,444,970
20231226,133100,365723971,444,444,444,444,6864
20231226,133000,362676355,444,445,445,444,2537
20231226,132900,361549248,444,444,444,444,0
20231226,132800,361549248,444,446,446,444,14000
20231226,132700,355328130,445,445,445,445,1660
20231226,132600,354589430,445,445,445,445,3195
20231226,132500,353167655,445,445,445,445,10000
20231226,132400,348717655,445,445,445,445,0
20231226,132300,348717655,445,445,445,445,0
20231226,132200,348717655,445,446,446,445,3376
20231226,132100,347215219,446,446,446,446,10
20231226,132000,347210759,446,445,446,445,9000
20231226,131900,343197759,445,445,445,445,2001
20231226,131800,342307314,445,445,445,445,2998
20231226,131700,340973204,445,446,447,445,102
20231226,131600,340927711,446,446,446,446,1
20231226,131500,340927265,445,446,446,445,217
20231226,131400,340830499,446,446,446,446,0
20231226,131300,340830499,446,447,447,446,10
20231226,131200,340826034,445,446,446,445,20000
20231226,131100,331918623,446,448,448,445,36691
20231226,131000,315538164,449,449,449,448,117
20231226,130900,315485636,449,449,449,449,346
20231226,130800,315330282,449,449,449,449,1
20231226,130700,315329833,449,449,449,449,0
20231226,130600,315329833,449,449,449,449,0
20231226,130500,315329833,449,449,449,449,1
20231226,130400,315329384,448,449,449,448,31
20231226,130300,315315494,449,448,449,448,1129
20231226,130200,314809701,448,448,448,448,210
20231226,130100,314715621,448,448,448,448,284
20231226,130000,314588389,448,448,448,448,36
20231226,125900,314572261,448,448,448,448,263
20231226,125800,314454437,448,448,448,448,1315
20231226,125700,313865317,448,448,448,448,5297
20231226,125600,311492261,448,448,448,448,190
20231226,125500,311407141,448,448,448,447,2715
20231226,125400,310193516,447,447,447,447,20
20231226,125300,310184576,447,448,448,447,1076
20231226,125200,309703546,448,447,448,447,4560
20231226,125100,307665218,449,449,449,449,597
20231226,125000,307397165,449,448,449,448,1207
20231226,124900,306855762,448,448,448,448,1515
20231226,124800,306177042,448,448,448,448,1000
20231226,124700,305729042,448,448,448,448,230
20231226,124600,305626002,448,449,449,448,353
20231226,124500,305467838,448,448,449,448,1443
20231226,124400,304821304,448,448,448,448,15
20231226,124300,304814584,448,448,448,448,113
20231226,124200,304763960,447,447,447,447,4544
20231226,124100,302732792,448,448,448,448,791
20231226,124000,302378424,448,448,448,448,100
20231226,123900,302333624,449,448,449,448,28
20231226,123800,302321078,448,448,448,448,659
20231226,123700,302025846,448,448,448,448,0
20231226,123600,302025846,448,448,448,448,1509
20231226,123500,301349814,448,448,448,448,1
20231226,123400,301349366,447,448,448,447,1004
20231226,123300,300900577,448,449,449,447,9402
20231226,123200,296697877,448,448,449,448,28
20231226,123100,296685331,447,448,448,447,540
20231226,123000,296443950,448,448,448,448,0
20231226,122900,296443950,448,448,448,448,2001
20231226,122800,295547502,448,448,448,448,4
20231226,122700,295545710,448,448,448,448,110
20231226,122600,295496430,448,448,448,448,101
20231226,122500,295451182,447,447,447,447,271
20231226,122400,295330045,447,447,447,446,7118
20231226,122300,292155072,448,448,448,448,185
20231226,122200,292072192,448,448,448,448,2
20231226,122100,292071296,448,447,448,447,3029
20231226,122000,290717329,446,447,447,446,6527
20231226,121900,287805760,447,448,448,447,25
20231226,121800,287794578,447,448,448,447,81
20231226,121700,287758308,448,448,448,448,103
20231226,121600,287712164,448,448,448,448,136
20231226,121500,287651236,447,448,448,447,3238
20231226,121400,286203613,448,448,448,448,121
20231226,121300,286149405,448,448,448,448,113
20231226,121200,286098781,448,448,448,448,23
20231226,121100,286088477,448,448,448,448,148
20231226,121000,286022173,448,448,448,448,32
20231226,120900,286007837,448,448,448,447,94
20231226,120800,285965746,447,447,448,447,6010
20231226,120700,283279274,447,447,447,446,1473
20231226,120600,282621815,447,447,447,447,1812
20231226,120500,281811851,447,447,447,447,128
20231226,120400,281754635,446,446,446,446,33
20231226,120300,281739917,447,447,447,446,1925
20231226,120200,280881346,447,447,447,447,0
20231226,120100,280881346,447,447,447,447,108
20231226,120000,280833070,447,447,447,447,0
20231226,115900,280833070,447,446,447,446,1310
20231226,115800,280248807,445,445,445,445,0
20231226,115700,280248807,445,446,446,445,6893
20231226,115600,277181306,446,447,447,446,5672
20231226,115500,274651487,447,447,447,447,886
20231226,115400,274255445,447,447,447,447,216
20231226,115300,274158893,448,448,448,447,284
20231226,115200,274031808,448,448,448,448,3
20231226,115100,274030464,446,447,447,446,8
20231226,115000,274026895,445,449,449,445,37059
20231226,114900,257509408,448,448,448,448,318
20231226,114800,257366944,449,449,449,449,66
20231226,114700,257337310,449,449,449,449,0
20231226,114600,257337310,449,449,449,449,2
20231226,114500,257336412,449,448,449,448,298
20231226,114400,257202808,447,447,447,447,0
20231226,114300,257202808,447,449,449,447,6935
20231226,114200,254101778,449,449,449,449,164
20231226,114100,254028142,449,448,449,448,1254
20231226,114000,253466289,448,448,448,448,1613
20231226,113900,252743665,448,449,449,446,38763
20231226,113800,235408022,449,450,450,449,850
20231226,113700,235026256,450,451,452,446,72748
20231226,113600,202439838,451,451,451,451,548
20231226,113500,202192690,451,451,451,451,59
20231226,113400,202166081,451,451,451,451,903
20231226,113300,201758828,451,451,451,451,30
20231226,113200,201745298,451,451,451,451,907
20231226,113100,201336241,452,452,452,452,202
20231226,113000,201244937,452,451,452,451,1932
20231226,112900,200373589,452,452,452,451,71
20231226,112800,200341547,452,452,452,452,25
20231226,112700,200330247,452,452,452,452,42
20231226,112600,200311263,452,452,452,451,21
20231226,112500,200301775,452,452,452,452,1097
20231226,112400,199805931,452,452,452,452,104
20231226,112300,199758923,452,451,452,451,1408
20231226,112200,199123660,451,452,452,451,2044
20231226,112100,198201815,451,451,451,451,100
20231226,112000,198156715,452,452,452,451,1280
20231226,111900,197579135,452,452,452,452,1356
20231226,111800,196966223,452,451,452,451,156
20231226,111700,196895753,452,452,452,451,25
20231226,111600,196884454,452,451,452,451,22
20231226,111500,196874512,452,452,452,452,1
20231226,111400,196874060,451,451,451,451,7
20231226,111300,196870903,452,451,452,451,2405
20231226,111200,195785471,449,451,451,449,2605
20231226,111100,194613807,451,451,451,451,0
20231226,111000,194613807,451,452,452,451,2200
20231226,110900,193621407,452,452,452,452,0
20231226,110800,193621407,452,452,452,452,11
20231226,110700,193616435,452,452,452,452,5000
20231226,110600,191356435,452,452,452,452,14
20231226,110500,191350107,452,452,452,452,2
20231226,110400,191349203,452,452,452,452,77
20231226,110300,191314399,452,452,452,452,8
20231226,110200,191310783,452,452,452,452,1002
20231226,110100,190857879,452,452,452,452,0
20231226,110000,190857879,452,451,452,451,600
20231226,105900,190586680,451,451,451,451,500
20231226,105800,190361180,449,452,452,449,2951
20231226,105700,189031935,451,452,452,451,7
20231226,105600,189028772,452,450,452,450,397
20231226,105500,188850120,450,450,450,450,2
20231226,105400,188849220,449,452,453,449,15390
20231226,105300,181922379,452,452,452,452,0
20231226,105200,181922379,452,453,453,452,535
20231226,105100,181680459,453,453,453,453,2
20231226,105000,181679553,453,453,453,453,100
20231226,104900,181634253,453,453,453,453,940
20231226,104800,181208433,452,452,452,452,80
20231226,104700,181172273,453,453,453,453,0
20231226,104600,181172273,453,453,453,453,101
20231226,104500,181126520,453,453,453,453,0
20231226,104400,181126520,453,453,453,453,102
20231226,104300,181080314,450,454,454,450,25300
20231226,104200,169658248,454,454,454,454,204
20231226,104100,169565632,454,454,454,454,1600
20231226,104000,168839232,453,453,453,453,5000
20231226,103900,166574232,454,454,454,454,1
20231226,103800,166573778,454,454,455,454,5402
20231226,103700,164116619,454,453,454,453,101
20231226,103600,164070865,453,453,453,453,0
20231226,103500,164070865,453,453,453,453,210
20231226,103400,163975735,453,453,453,453,35
20231226,103300,163959880,453,453,453,453,28
20231226,103200,163947196,454,454,454,454,2
20231226,103100,163946288,453,454,454,453,1860
20231226,103000,163103707,453,453,453,453,0
20231226,102900,163103707,453,453,453,453,0
20231226,102800,163103707,453,453,453,453,8048
20231226,102700,159457963,453,453,453,453,2
20231226,102600,159457057,453,454,454,453,13
20231226,102500,159451167,454,454,454,454,2
20231226,102400,159450259,454,454,454,454,3
20231226,102300,159448897,454,454,454,454,0
20231226,102200,159448897,454,454,454,454,1003
20231226,102100,158993535,455,454,455,454,1211
20231226,102000,158443740,456,455,456,455,94
20231226,101900,158400877,456,456,456,456,0
20231226,101800,158400877,456,456,456,455,8
20231226,101700,158397231,456,456,456,456,0
20231226,101600,158397231,456,453,457,453,15014
20231226,101500,151580876,452,452,453,452,5593
20231226,101400,149052838,452,452,452,452,2919
20231226,101300,147733450,453,452,453,452,670
20231226,101200,147430586,452,452,452,452,1767
20231226,101100,146631902,452,453,453,452,2559
20231226,101000,145475134,453,454,454,453,2848
20231226,100900,144184979,454,454,454,454,2228
20231226,100800,143173467,453,453,453,453,0
20231226,100700,143173467,453,453,453,453,40
20231226,100600,143155347,453,453,453,453,20
20231226,100500,143146287,453,453,453,453,1564
20231226,100400,142437795,452,452,452,452,0
20231226,100300,142437795,452,452,452,452,0
20231226,100200,142437795,452,452,452,452,43
20231226,100100,142418359,452,453,453,452,192
20231226,100000,142331564,453,451,453,451,2
20231226,095900,142330660,452,452,453,452,15728
20231226,095800,135221603,452,450,452,450,34255
20231226,095700,119742343,450,452,452,450,27287
20231226,095600,107439612,452,452,452,452,3164
20231226,095500,106009484,452,452,453,452,2328
20231226,095400,104957147,452,453,453,452,102
20231226,095300,104910943,453,453,453,453,1110
20231226,095200,104408113,453,453,453,453,5
20231226,095100,104405848,452,453,453,452,6795
20231226,095000,101330713,454,454,454,454,8264
20231226,094900,97578857,454,455,455,454,20
20231226,094800,97569772,455,454,455,454,18
20231226,094700,97561595,455,455,455,455,680
20231226,094600,97252195,455,455,455,454,253
20231226,094500,97137090,455,456,456,455,1154
20231226,094400,96611948,456,457,457,456,224
20231226,094300,96509590,457,457,457,457,1075
20231226,094200,96018315,457,457,457,457,134
20231226,094100,95957077,457,454,457,454,2014
20231226,094000,95042337,454,454,454,454,200
20231226,093900,94951537,454,454,454,453,2669
20231226,093800,93742311,454,454,454,454,4076
20231226,093700,91891807,454,454,454,453,240
20231226,093600,91783048,454,453,454,453,211
20231226,093500,91687464,453,454,454,453,105
20231226,093400,91639797,454,456,456,454,2302
20231226,093300,90594581,455,455,455,455,1109
20231226,093200,90089986,455,454,455,454,6
20231226,093100,90087259,454,454,454,453,179
20231226,093000,90006082,454,453,454,453,4354
20231226,092900,88033719,453,453,453,453,1320
20231226,092800,87435759,453,452,454,451,7905
20231226,092700,83862528,452,454,454,452,23349
20231226,092600,73296813,454,454,454,454,170
20231226,092500,73219633,454,455,455,454,2234
20231226,092400,72204168,455,454,455,454,511
20231226,092300,71972163,454,454,455,453,2880
20231226,092200,70664838,453,453,454,453,3865
20231226,092100,68913992,454,453,454,452,3965
20231226,092000,67118056,452,454,454,452,95
20231226,091900,67074928,454,452,454,452,12629
20231226,091800,61366561,453,453,454,453,9149
20231226,091700,57222039,453,455,455,453,5090
20231226,091600,54911173,455,455,455,454,2417
20231226,091500,53811653,455,455,455,453,10661
20231226,091400,48973630,455,455,455,454,2813
20231226,091300,47696238,455,455,455,455,5633
20231226,091200,45133223,455,456,457,455,13050
20231226,091100,39193460,455,456,456,455,948
20231226,091000,38761177,457,458,458,454,10009
20231226,090900,34201960,458,457,458,457,5
20231226,090800,34199672,458,459,460,457,3450
20231226,090700,32619184,458,457,458,457,3330
20231226,090600,31094707,456,455,456,455,8097
20231226,090500,27402676,456,455,456,455,9155
20231226,090400,23237150,455,456,456,455,16319
20231226,090300,15808673,456,459,460,456,10776
20231226,090200,10884708,459,460,460,458,803
20231226,090100,10515939,460,460,460,460,435
20231226,090000,10315839,457,461,461,457,22441