stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,204600,653123817,1665,1665,1665,1665,6079
20231226,204500,653123817,1665,1665,1665,1665,0
20231226,204400,653123817,1665,1665,1665,1665,0
20231226,204300,653123817,1665,1665,1665,1665,0
20231226,204200,653123817,1665,1665,1665,1665,0
20231226,204100,653123817,1665,1665,1665,1665,0
20231226,204000,653123817,1665,1665,1665,1665,0
20231226,203900,653123817,1665,1665,1665,1665,0
20231226,203800,653123817,1665,1665,1665,1665,0
20231226,203700,653123817,1665,1665,1665,1665,0
20231226,203600,653123817,1665,1665,1665,1665,0
20231226,203500,653123817,1665,1665,1665,1665,0
20231226,203400,653123817,1665,1665,1665,1665,0
20231226,203300,653123817,1665,1665,1665,1665,0
20231226,203200,653123817,1665,1665,1665,1665,0
20231226,203100,653123817,1665,1665,1665,1665,0
20231226,203000,653123817,1665,1665,1665,1665,0
20231226,202900,653123817,1665,1665,1665,1665,0
20231226,202800,653123817,1665,1665,1665,1665,0
20231226,202700,653123817,1665,1665,1665,1665,0
20231226,202600,653123817,1665,1665,1665,1665,0
20231226,202500,653123817,1665,1665,1665,1665,0
20231226,202400,653123817,1665,1665,1665,1665,0
20231226,202300,653123817,1665,1665,1665,1665,0
20231226,202200,653123817,1665,1665,1665,1665,0
20231226,202100,653123817,1665,1665,1665,1665,0
20231226,202000,653123817,1665,1665,1665,1665,0
20231226,201900,653123817,1665,1665,1665,1665,0
20231226,201800,653123817,1665,1665,1665,1665,0
20231226,201700,653123817,1665,1665,1665,1665,0
20231226,201600,653123817,1665,1665,1665,1665,6079
20231226,201500,653123817,1665,1665,1665,1665,0
20231226,201400,653123817,1665,1665,1665,1665,0
20231226,201300,653123817,1665,1665,1665,1665,0
20231226,201200,653123817,1665,1665,1665,1665,0
20231226,201100,653123817,1665,1665,1665,1665,0
20231226,201000,653123817,1665,1665,1665,1665,0
20231226,200900,653123817,1665,1665,1665,1665,0
20231226,200800,653123817,1665,1665,1665,1665,0
20231226,200700,653123817,1665,1665,1665,1665,0
20231226,200600,653123817,1665,1665,1665,1665,0
20231226,200500,653123817,1665,1665,1665,1665,0
20231226,200400,653123817,1665,1665,1665,1665,0
20231226,200300,653123817,1665,1665,1665,1665,0
20231226,200200,653123817,1665,1665,1665,1665,0
20231226,200100,653123817,1665,1665,1665,1665,0
20231226,200000,653123817,1665,1665,1665,1665,0
20231226,195900,653123817,1665,1665,1665,1665,0
20231226,195800,653123817,1665,1665,1665,1665,0
20231226,195700,653123817,1665,1665,1665,1665,0
20231226,195600,653123817,1665,1665,1665,1665,0
20231226,195500,653123817,1665,1665,1665,1665,0
20231226,195400,653123817,1665,1665,1665,1665,0
20231226,195300,653123817,1665,1665,1665,1665,0
20231226,195200,653123817,1665,1665,1665,1665,0
20231226,195100,653123817,1665,1665,1665,1665,0
20231226,195000,653123817,1665,1665,1665,1665,0
20231226,194900,653123817,1665,1665,1665,1665,0
20231226,194800,653123817,1665,1665,1665,1665,0
20231226,194700,653123817,1665,1665,1665,1665,0
20231226,194600,653123817,1665,1665,1665,1665,6079
20231226,194500,653123817,1665,1665,1665,1665,0
20231226,194400,653123817,1665,1665,1665,1665,0
20231226,194300,653123817,1665,1665,1665,1665,0
20231226,194200,653123817,1665,1665,1665,1665,0
20231226,194100,653123817,1665,1665,1665,1665,0
20231226,194000,653123817,1665,1665,1665,1665,0
20231226,193900,653123817,1665,1665,1665,1665,0
20231226,193800,653123817,1665,1665,1665,1665,0
20231226,193700,653123817,1665,1665,1665,1665,0
20231226,193600,653123817,1665,1665,1665,1665,0
20231226,193500,653123817,1665,1665,1665,1665,0
20231226,193400,653123817,1665,1665,1665,1665,0
20231226,193300,653123817,1665,1665,1665,1665,0
20231226,193200,653123817,1665,1665,1665,1665,0
20231226,193100,653123817,1665,1665,1665,1665,0
20231226,193000,653123817,1665,1665,1665,1665,0
20231226,192900,653123817,1665,1665,1665,1665,0
20231226,192800,653123817,1665,1665,1665,1665,0
20231226,192700,653123817,1665,1665,1665,1665,0
20231226,192600,653123817,1665,1665,1665,1665,0
20231226,192500,653123817,1665,1665,1665,1665,0
20231226,192400,653123817,1665,1665,1665,1665,0
20231226,192300,653123817,1665,1665,1665,1665,0
20231226,192200,653123817,1665,1665,1665,1665,0
20231226,192100,653123817,1665,1665,1665,1665,0
20231226,192000,653123817,1665,1665,1665,1665,0
20231226,191900,653123817,1665,1665,1665,1665,0
20231226,191800,653123817,1665,1665,1665,1665,0
20231226,191700,653123817,1665,1665,1665,1665,0
20231226,191600,653123817,1665,1665,1665,1665,6079
20231226,191500,653123817,1665,1665,1665,1665,0
20231226,191400,653123817,1665,1665,1665,1665,0
20231226,191300,653123817,1665,1665,1665,1665,0
20231226,191200,653123817,1665,1665,1665,1665,0
20231226,191100,653123817,1665,1665,1665,1665,0
20231226,191000,653123817,1665,1665,1665,1665,0
20231226,190900,653123817,1665,1665,1665,1665,0
20231226,190800,653123817,1665,1665,1665,1665,0
20231226,190700,653123817,1665,1665,1665,1665,0
20231226,190600,653123817,1665,1665,1665,1665,0
20231226,190500,653123817,1665,1665,1665,1665,0
20231226,190400,653123817,1665,1665,1665,1665,0
20231226,190300,653123817,1665,1665,1665,1665,0
20231226,190200,653123817,1665,1665,1665,1665,0
20231226,190100,653123817,1665,1665,1665,1665,0
20231226,190000,653123817,1665,1665,1665,1665,0
20231226,185900,653123817,1665,1665,1665,1665,0
20231226,185800,653123817,1665,1665,1665,1665,0
20231226,185700,653123817,1665,1665,1665,1665,0
20231226,185600,653123817,1665,1665,1665,1665,0
20231226,185500,653123817,1665,1665,1665,1665,0
20231226,185400,653123817,1665,1665,1665,1665,0
20231226,185300,653123817,1665,1665,1665,1665,0
20231226,185200,653123817,1665,1665,1665,1665,0
20231226,185100,653123817,1665,1665,1665,1665,0
20231226,185000,653123817,1665,1665,1665,1665,0
20231226,184900,653123817,1665,1665,1665,1665,0
20231226,184800,653123817,1665,1665,1665,1665,0
20231226,184700,653123817,1665,1665,1665,1665,0
20231226,184600,653123817,1665,1665,1665,1665,6079
20231226,184500,653123817,1665,1665,1665,1665,0
20231226,184400,653123817,1665,1665,1665,1665,0
20231226,184300,653123817,1665,1665,1665,1665,0
20231226,184200,653123817,1665,1665,1665,1665,0
20231226,184100,653123817,1665,1665,1665,1665,0
20231226,184000,653123817,1665,1665,1665,1665,0
20231226,183900,653123817,1665,1665,1665,1665,0
20231226,183800,653123817,1665,1665,1665,1665,0
20231226,183700,653123817,1665,1665,1665,1665,0
20231226,183600,653123817,1665,1665,1665,1665,0
20231226,183500,653123817,1665,1665,1665,1665,0
20231226,183400,653123817,1665,1665,1665,1665,0
20231226,183300,653123817,1665,1665,1665,1665,0
20231226,183200,653123817,1665,1665,1665,1665,0
20231226,183100,653123817,1665,1665,1665,1665,0
20231226,183000,653123817,1665,1665,1665,1665,0
20231226,182900,653123817,1665,1665,1665,1665,0
20231226,182800,653123817,1665,1665,1665,1665,0
20231226,182700,653123817,1665,1665,1665,1665,0
20231226,182600,653123817,1665,1665,1665,1665,0
20231226,182500,653123817,1665,1665,1665,1665,0
20231226,182400,653123817,1665,1665,1665,1665,0
20231226,182300,653123817,1665,1665,1665,1665,0
20231226,182200,653123817,1665,1665,1665,1665,0
20231226,182100,653123817,1665,1665,1665,1665,0
20231226,182000,653123817,1665,1665,1665,1665,0
20231226,181900,653123817,1665,1665,1665,1665,0
20231226,181800,653123817,1665,1665,1665,1665,0
20231226,181700,653123817,1665,1665,1665,1665,0
20231226,181600,653123817,1665,1665,1665,1665,6079
20231226,181500,653123817,1665,1665,1665,1665,0
20231226,181400,653123817,1665,1665,1665,1665,0
20231226,181300,653123817,1665,1665,1665,1665,0
20231226,181200,653123817,1665,1665,1665,1665,0
20231226,181100,653123817,1665,1665,1665,1665,0
20231226,181000,653123817,1665,1665,1665,1665,0
20231226,180900,653123817,1665,1665,1665,1665,0
20231226,180800,653123817,1665,1665,1665,1665,0
20231226,180700,653123817,1665,1665,1665,1665,0
20231226,180600,653123817,1665,1665,1665,1665,0
20231226,180500,653123817,1665,1665,1665,1665,0
20231226,180400,653123817,1665,1665,1665,1665,0
20231226,180300,653123817,1665,1665,1665,1665,0
20231226,180200,653123817,1665,1665,1665,1665,0
20231226,180100,653123817,1665,1665,1665,1665,0
20231226,180000,653123817,1665,1665,1665,1665,0
20231226,175900,653123817,1665,1665,1665,1665,0
20231226,175800,653123817,1665,1665,1665,1665,0
20231226,175700,653123817,1665,1665,1665,1665,0
20231226,175600,653123817,1665,1665,1665,1665,0
20231226,175500,653123817,1665,1665,1665,1665,0
20231226,175400,653123817,1665,1665,1665,1665,0
20231226,175300,653123817,1665,1665,1665,1665,0
20231226,175200,653123817,1665,1665,1665,1665,0
20231226,175100,653123817,1665,1665,1665,1665,0
20231226,175000,653123817,1665,1665,1665,1665,0
20231226,174900,653123817,1665,1665,1665,1665,0
20231226,174800,653123817,1665,1665,1665,1665,0
20231226,174700,653123817,1665,1665,1665,1665,0
20231226,174600,653123817,1665,1665,1665,1665,6079
20231226,174500,653123817,1665,1665,1665,1665,0
20231226,174400,653123817,1665,1665,1665,1665,0
20231226,174300,653123817,1665,1665,1665,1665,0
20231226,174200,653123817,1665,1665,1665,1665,0
20231226,174100,653123817,1665,1665,1665,1665,0
20231226,174000,653123817,1665,1665,1665,1665,0
20231226,173900,653123817,1665,1665,1665,1665,0
20231226,173800,653123817,1665,1665,1665,1665,0
20231226,173700,653123817,1665,1665,1665,1665,0
20231226,173600,653123817,1665,1665,1665,1665,0
20231226,173500,653123817,1665,1665,1665,1665,0
20231226,173400,653123817,1665,1665,1665,1665,0
20231226,173300,653123817,1665,1665,1665,1665,0
20231226,173200,653123817,1665,1665,1665,1665,0
20231226,173100,653123817,1665,1665,1665,1665,0
20231226,173000,653123817,1665,1665,1665,1665,0
20231226,172900,653123817,1665,1665,1665,1665,0
20231226,172800,653123817,1665,1665,1665,1665,0
20231226,172700,653123817,1665,1665,1665,1665,0
20231226,172600,653123817,1665,1665,1665,1665,0
20231226,172500,653123817,1665,1665,1665,1665,0
20231226,172400,653123817,1665,1665,1665,1665,0
20231226,172300,653123817,1665,1665,1665,1665,0
20231226,172200,653123817,1665,1665,1665,1665,0
20231226,172100,653123817,1665,1665,1665,1665,0
20231226,172000,653123817,1665,1665,1665,1665,0
20231226,171900,653123817,1665,1665,1665,1665,0
20231226,171800,653123817,1665,1665,1665,1665,0
20231226,171700,653123817,1665,1665,1665,1665,0
20231226,171600,653123817,1665,1665,1665,1665,6079
20231226,171500,653123817,1665,1665,1665,1665,0
20231226,171400,653123817,1665,1665,1665,1665,0
20231226,171300,653123817,1665,1665,1665,1665,0
20231226,171200,653123817,1665,1665,1665,1665,0
20231226,171100,653123817,1665,1665,1665,1665,0
20231226,171000,653123817,1665,1665,1665,1665,0
20231226,170900,653123817,1665,1665,1665,1665,0
20231226,170800,653123817,1665,1665,1665,1665,0
20231226,170700,653123817,1665,1665,1665,1665,0
20231226,170600,653123817,1665,1665,1665,1665,0
20231226,170500,653123817,1665,1665,1665,1665,0
20231226,170400,653123817,1665,1665,1665,1665,0
20231226,170300,653123817,1665,1665,1665,1665,0
20231226,170200,653123817,1665,1665,1665,1665,0
20231226,170100,653123817,1665,1665,1665,1665,0
20231226,170000,653123817,1665,1665,1665,1665,0
20231226,165900,653123817,1665,1665,1665,1665,0
20231226,165800,653123817,1665,1665,1665,1665,0
20231226,165700,653123817,1665,1665,1665,1665,0
20231226,165600,653123817,1665,1665,1665,1665,0
20231226,165500,653123817,1665,1665,1665,1665,0
20231226,165400,653123817,1665,1665,1665,1665,0
20231226,165300,653123817,1665,1665,1665,1665,0
20231226,165200,653123817,1665,1665,1665,1665,0
20231226,165100,653123817,1665,1665,1665,1665,0
20231226,165000,653123817,1665,1665,1665,1665,0
20231226,164900,653123817,1665,1665,1665,1665,0
20231226,164800,653123817,1665,1665,1665,1665,0
20231226,164700,653123817,1665,1665,1665,1665,0
20231226,164600,653123817,1665,1665,1665,1665,6079
20231226,164500,653123817,1665,1665,1665,1665,0
20231226,164400,653123817,1665,1665,1665,1665,0
20231226,164300,653123817,1665,1665,1665,1665,0
20231226,164200,653123817,1665,1665,1665,1665,0
20231226,164100,653123817,1665,1665,1665,1665,0
20231226,164000,653123817,1665,1665,1665,1665,0
20231226,163900,653123817,1665,1665,1665,1665,0
20231226,163800,653123817,1665,1665,1665,1665,0
20231226,163700,653123817,1665,1665,1665,1665,0
20231226,163600,653123817,1665,1665,1665,1665,0
20231226,163500,653123817,1665,1665,1665,1665,0
20231226,163400,653123817,1665,1665,1665,1665,0
20231226,163300,653123817,1665,1665,1665,1665,0
20231226,163200,653123817,1665,1665,1665,1665,0
20231226,163100,653123817,1665,1665,1665,1665,0
20231226,163000,653123817,1665,1665,1665,1665,0
20231226,162900,653123817,1665,1665,1665,1665,0
20231226,162800,653123817,1665,1665,1665,1665,0
20231226,162700,653123817,1665,1665,1665,1665,0
20231226,162600,653123817,1665,1665,1665,1665,0
20231226,162500,653123817,1665,1665,1665,1665,0
20231226,162400,653123817,1665,1665,1665,1665,0
20231226,162300,653123817,1665,1665,1665,1665,0
20231226,162200,653123817,1665,1665,1665,1665,0
20231226,162100,653123817,1665,1665,1665,1665,0
20231226,162000,653123817,1665,1665,1665,1665,0
20231226,161900,653123817,1665,1665,1665,1665,0
20231226,161800,653123817,1665,1665,1665,1665,0
20231226,161700,653123817,1665,1665,1665,1665,0
20231226,161600,653123817,1665,1665,1665,1665,6079
20231226,161500,653123817,1665,1665,1665,1665,0
20231226,161400,653123817,1665,1665,1665,1665,0
20231226,161300,653123817,1665,1665,1665,1665,0
20231226,161200,653123817,1665,1665,1665,1665,0
20231226,161100,653123817,1665,1665,1665,1665,0
20231226,161000,653123817,1665,1665,1665,1665,0
20231226,160900,653123817,1665,1665,1665,1665,0
20231226,160800,653123817,1665,1665,1665,1665,0
20231226,160700,653123817,1665,1665,1665,1665,0
20231226,160600,653123817,1665,1665,1665,1665,0
20231226,160500,653123817,1665,1665,1665,1665,0
20231226,160400,653123817,1665,1665,1665,1665,0
20231226,160300,653123817,1665,1665,1665,1665,0
20231226,160200,653123817,1665,1665,1665,1665,0
20231226,160100,653123817,1665,1665,1665,1665,0
20231226,160000,653123817,1665,1665,1665,1665,0
20231226,155900,653123817,1665,1665,1665,1665,0
20231226,155800,653123817,1665,1665,1665,1665,0
20231226,155700,653123817,1665,1665,1665,1665,0
20231226,155600,653123817,1665,1665,1665,1665,0
20231226,155500,653123817,1665,1665,1665,1665,0
20231226,155400,653123817,1665,1665,1665,1665,0
20231226,155300,653123817,1665,1665,1665,1665,0
20231226,155200,653123817,1665,1665,1665,1665,0
20231226,155100,653123817,1665,1665,1665,1665,0
20231226,155000,653123817,1665,1665,1665,1665,0
20231226,154900,653123817,1665,1665,1665,1665,0
20231226,154800,653123817,1665,1665,1665,1665,0
20231226,154700,653123817,1665,1665,1665,1665,0
20231226,154600,653123817,1665,1665,1665,1665,6079
20231226,154500,653123817,1665,1665,1665,1665,0
20231226,154400,653123817,1665,1665,1665,1665,0
20231226,154300,653123817,1665,1665,1665,1665,0
20231226,154200,653123817,1665,1665,1665,1665,0
20231226,154100,653123817,1665,1665,1665,1665,0
20231226,154000,653123817,1665,1665,1665,1665,0
20231226,153900,653123817,1665,1665,1665,1665,0
20231226,153800,653123817,1665,1665,1665,1665,0
20231226,153700,653123817,1665,1665,1665,1665,0
20231226,153600,653123817,1665,1665,1665,1665,0
20231226,153500,653123817,1665,1665,1665,1665,0
20231226,153400,653123817,1665,1665,1665,1665,0
20231226,153300,653123817,1665,1665,1665,1665,0
20231226,153200,653123817,1665,1665,1665,1665,0
20231226,153100,653123817,1665,1665,1665,1665,0
20231226,153000,653123817,1665,1665,1665,1665,6079
20231226,152900,643002282,1677,1677,1677,1677,0
20231226,152800,643002282,1677,1677,1677,1677,0
20231226,152700,643002282,1677,1677,1677,1677,0
20231226,152600,643002282,1677,1677,1677,1677,0
20231226,152500,643002282,1677,1677,1677,1677,0
20231226,152400,643002282,1677,1677,1677,1677,0
20231226,152300,643002282,1677,1677,1677,1677,0
20231226,152200,643002282,1677,1677,1677,1677,0
20231226,152100,643002282,1677,1677,1677,1677,0
20231226,152000,643002282,1677,1677,1677,1677,0
20231226,151900,643002282,1677,1677,1677,1677,7
20231226,151800,642990543,1677,1676,1677,1676,1000
20231226,151700,641313572,1680,1664,1681,1664,2024
20231226,151600,637915965,1680,1680,1680,1680,0
20231226,151500,637915965,1680,1664,1680,1664,108
20231226,151400,637736221,1664,1664,1664,1664,3
20231226,151300,637731229,1657,1657,1657,1655,501
20231226,151200,636901074,1657,1657,1664,1657,422
20231226,151100,636201750,1657,1664,1664,1657,781
20231226,151000,634905490,1663,1663,1663,1663,8
20231226,150900,634892186,1676,1675,1676,1675,9
20231226,150800,634877103,1675,1676,1676,1675,160
20231226,150700,634608953,1676,1677,1677,1676,2020
20231226,150600,631223413,1679,1679,1679,1679,13
20231226,150500,631201586,1681,1660,1681,1660,12002
20231226,150400,611196319,1661,1661,1661,1661,3
20231226,150300,611191336,1645,1650,1650,1645,8995
20231226,150200,596355098,1650,1662,1662,1650,777
20231226,150100,595072217,1655,1655,1655,1655,55
20231226,150000,594981192,1644,1645,1645,1644,7964
20231226,145900,581886875,1655,1655,1655,1643,7005
20231226,145800,570376400,1650,1650,1650,1650,683
20231226,145700,569249450,1641,1645,1646,1605,18711
20231226,145600,538689082,1640,1659,1662,1600,16839
20231226,145500,511201004,1660,1664,1664,1660,4424
20231226,145400,503851227,1664,1665,1665,1664,1777
20231226,145300,500892599,1665,1676,1676,1665,6699
20231226,145200,489708726,1676,1676,1676,1676,2
20231226,145100,489705374,1670,1675,1675,1670,4261
20231226,145000,482584077,1676,1676,1676,1676,30
20231226,144900,482533797,1676,1676,1676,1676,0
20231226,144800,482533797,1676,1676,1676,1676,75
20231226,144700,482408097,1676,1676,1676,1676,1
20231226,144600,482406421,1679,1679,1679,1679,2
20231226,144500,482403063,1675,1675,1675,1675,1
20231226,144400,482401388,1675,1675,1679,1675,303
20231226,144300,481893843,1675,1679,1679,1675,2438
20231226,144200,477805539,1680,1680,1680,1680,5
20231226,144100,477797139,1680,1680,1680,1680,0
20231226,144000,477797139,1680,1680,1680,1680,944
20231226,143900,476211219,1678,1678,1678,1678,1
20231226,143800,476209541,1680,1680,1680,1680,0
20231226,143700,476209541,1680,1680,1680,1680,1179
20231226,143600,474228821,1680,1678,1680,1677,5821
20231226,143500,464463022,1678,1678,1678,1678,1
20231226,143400,464461344,1677,1677,1677,1677,0
20231226,143300,464461344,1677,1677,1677,1677,132
20231226,143200,464239980,1676,1676,1676,1676,0
20231226,143100,464239980,1676,1676,1676,1676,0
20231226,143000,464239980,1676,1676,1680,1676,6
20231226,142900,464229916,1676,1677,1680,1676,1005
20231226,142800,462545430,1680,1680,1680,1677,8
20231226,142700,462531996,1676,1676,1680,1676,39
20231226,142600,462466620,1676,1676,1676,1675,24
20231226,142500,462426397,1675,1677,1678,1675,3165
20231226,142400,457118493,1678,1684,1684,1678,7780
20231226,142300,444048130,1686,1684,1686,1683,3053
20231226,142200,438909921,1686,1684,1686,1683,764
20231226,142100,437623584,1685,1686,1686,1685,2373
20231226,142000,433624979,1685,1685,1685,1685,54
20231226,141900,433533989,1692,1692,1692,1692,0
20231226,141800,433533989,1692,1692,1692,1692,150
20231226,141700,433280189,1692,1692,1692,1692,200
20231226,141600,432941789,1693,1693,1693,1693,150
20231226,141500,432687839,1693,1684,1693,1684,103
20231226,141400,432514360,1692,1692,1692,1692,0
20231226,141300,432514360,1692,1692,1692,1692,1000
20231226,141200,430822360,1692,1692,1692,1692,0
20231226,141100,430822360,1692,1692,1692,1692,0
20231226,141000,430822360,1692,1692,1692,1692,0
20231226,140900,430822360,1692,1692,1692,1692,0
20231226,140800,430822360,1692,1692,1692,1692,0
20231226,140700,430822360,1692,1692,1692,1692,0
20231226,140600,430822360,1692,1692,1692,1692,55
20231226,140500,430729300,1684,1691,1692,1684,792
20231226,140400,429394869,1691,1691,1691,1691,100
20231226,140300,429225769,1690,1690,1690,1690,85
20231226,140200,429082119,1691,1691,1691,1691,0
20231226,140100,429082119,1691,1685,1691,1684,390
20231226,140000,428425339,1685,1685,1685,1685,2
20231226,135900,428421969,1685,1686,1686,1685,55
20231226,135800,428329293,1685,1685,1685,1685,4
20231226,135700,428322553,1685,1685,1685,1685,2
20231226,135600,428319183,1685,1685,1685,1685,0
20231226,135500,428319183,1685,1685,1685,1685,34
20231226,135400,428261893,1697,1697,1697,1697,0
20231226,135300,428261893,1697,1697,1697,1697,1
20231226,135200,428260196,1698,1698,1698,1698,0
20231226,135100,428260196,1698,1698,1698,1698,0
20231226,135000,428260196,1698,1698,1698,1698,0
20231226,134900,428260196,1698,1698,1698,1698,0
20231226,134800,428260196,1698,1691,1698,1691,126
20231226,134700,428047095,1691,1685,1691,1682,1304
20231226,134600,425853059,1685,1685,1691,1685,6
20231226,134500,425842937,1691,1684,1691,1684,6
20231226,134400,425832818,1684,1684,1691,1684,5
20231226,134300,425824391,1691,1684,1691,1684,6
20231226,134200,425814266,1690,1690,1690,1690,70
20231226,134100,425695966,1682,1683,1683,1682,862
20231226,134000,424246011,1682,1682,1682,1682,4
20231226,133900,424239283,1681,1681,1681,1681,8
20231226,133800,424225835,1690,1681,1690,1681,10
20231226,133700,424209007,1681,1682,1682,1681,15
20231226,133600,424183781,1682,1682,1682,1682,200
20231226,133500,423847381,1682,1683,1683,1682,590
20231226,133400,422854936,1683,1683,1683,1683,3
20231226,133300,422849887,1690,1683,1690,1683,14
20231226,133200,422826255,1683,1683,1683,1683,4
20231226,133100,422819523,1683,1682,1690,1682,128
20231226,133000,422603947,1682,1682,1690,1682,13
20231226,132900,422582041,1682,1682,1682,1682,18
20231226,132800,422551765,1682,1684,1685,1682,87
20231226,132700,422405222,1682,1681,1682,1681,4
20231226,132600,422398495,1681,1681,1681,1681,1
20231226,132500,422396814,1682,1681,1682,1681,53
20231226,132400,422307718,1681,1685,1685,1681,1045
20231226,132300,420550572,1682,1699,1699,1682,2626
20231226,132200,416120788,1698,1698,1698,1698,56
20231226,132100,416025700,1699,1699,1699,1699,0
20231226,132000,416025700,1699,1699,1699,1699,0
20231226,131900,416025700,1699,1699,1699,1699,0
20231226,131800,416025700,1699,1699,1699,1699,27
20231226,131700,415979827,1699,1699,1699,1699,3
20231226,131600,415974730,1687,1688,1688,1687,226
20231226,131500,415593308,1688,1689,1689,1688,100
20231226,131400,415424458,1700,1700,1700,1700,0
20231226,131300,415424458,1700,1700,1700,1700,0
20231226,131200,415424458,1700,1700,1700,1700,0
20231226,131100,415424458,1700,1700,1700,1700,0
20231226,131000,415424458,1700,1700,1700,1700,0
20231226,130900,415424458,1700,1700,1700,1700,0
20231226,130800,415424458,1700,1700,1700,1700,3
20231226,130700,415419358,1688,1688,1688,1688,0
20231226,130600,415419358,1688,1702,1702,1687,2623
20231226,130500,410977737,1703,1703,1703,1703,0
20231226,130400,410977737,1703,1703,1703,1703,0
20231226,130300,410977737,1703,1703,1703,1703,0
20231226,130200,410977737,1703,1703,1703,1703,1
20231226,130100,410976034,1703,1703,1703,1703,0
20231226,130000,410976034,1703,1703,1703,1703,0
20231226,125900,410976034,1703,1703,1703,1703,0
20231226,125800,410976034,1703,1702,1703,1702,500
20231226,125700,410124706,1702,1702,1702,1702,0
20231226,125600,410124706,1702,1702,1702,1702,0
20231226,125500,410124706,1702,1702,1702,1702,0
20231226,125400,410124706,1702,1702,1702,1702,0
20231226,125300,410124706,1702,1702,1702,1702,0
20231226,125200,410124706,1702,1702,1702,1702,0
20231226,125100,410124706,1702,1702,1702,1702,0
20231226,125000,410124706,1702,1702,1702,1702,20
20231226,124900,410090666,1702,1702,1702,1702,30
20231226,124800,410039606,1702,1702,1702,1702,0
20231226,124700,410039606,1702,1702,1702,1702,0
20231226,124600,410039606,1702,1701,1702,1701,1459
20231226,124500,407557347,1701,1701,1701,1701,87
20231226,124400,407409360,1696,1696,1696,1696,266
20231226,124300,406958224,1699,1699,1699,1699,0
20231226,124200,406958224,1699,1685,1699,1685,5879
20231226,124100,396969817,1699,1699,1699,1699,5
20231226,124000,396961322,1703,1703,1703,1703,5
20231226,123900,396952807,1681,1681,1681,1681,0
20231226,123800,396952807,1681,1705,1705,1681,7007
20231226,123700,385154512,1705,1705,1705,1705,0
20231226,123600,385154512,1705,1705,1705,1705,0
20231226,123500,385154512,1705,1705,1705,1705,0
20231226,123400,385154512,1705,1705,1705,1705,0
20231226,123300,385154512,1705,1705,1705,1705,5
20231226,123200,385145987,1687,1688,1688,1687,903
20231226,123100,383622498,1690,1690,1690,1690,5
20231226,123000,383614048,1698,1698,1698,1698,62
20231226,122900,383508772,1698,1698,1698,1698,8
20231226,122800,383495188,1698,1698,1698,1698,10
20231226,122700,383478208,1700,1700,1700,1700,3
20231226,122600,383473108,1706,1706,1706,1706,10
20231226,122500,383456048,1700,1700,1700,1700,87
20231226,122400,383308148,1700,1706,1706,1700,1384
20231226,122300,380955330,1700,1700,1700,1700,157
20231226,122200,380688430,1700,1700,1700,1700,0
20231226,122100,380688430,1700,1700,1700,1700,4000
20231226,122000,373888430,1700,1700,1700,1700,0
20231226,121900,373888430,1700,1700,1700,1700,0
20231226,121800,373888430,1700,1700,1700,1700,0
20231226,121700,373888430,1700,1700,1700,1700,3030
20231226,121600,368737430,1700,1700,1700,1700,0
20231226,121500,368737430,1700,1697,1700,1697,2439
20231226,121400,364592447,1697,1697,1697,1697,3
20231226,121300,364587356,1696,1696,1696,1696,200
20231226,121200,364248156,1696,1684,1696,1683,290
20231226,121100,363760031,1685,1689,1689,1685,5861
20231226,121000,353877046,1700,1700,1700,1700,0
20231226,120900,353877046,1700,1690,1700,1690,328
20231226,120800,353322696,1690,1692,1692,1690,1293
20231226,120700,351136715,1692,1691,1692,1691,223
20231226,120600,350759500,1691,1694,1694,1691,1202
20231226,120500,348724541,1694,1694,1695,1694,8
20231226,120400,348710988,1694,1694,1694,1694,58
20231226,120300,348612736,1694,1694,1694,1694,8
20231226,120200,348599184,1694,1700,1700,1694,11
20231226,120100,348580532,1694,1694,1694,1694,8
20231226,120000,348566980,1694,1694,1694,1694,8
20231226,115900,348553428,1700,1694,1700,1694,13
20231226,115800,348531376,1694,1695,1695,1694,717
20231226,115700,347316774,1707,1707,1707,1707,0
20231226,115600,347316774,1707,1707,1707,1707,0
20231226,115500,347316774,1707,1707,1707,1707,0
20231226,115400,347316774,1707,1707,1707,1707,1
20231226,115300,347315067,1694,1694,1694,1694,0
20231226,115200,347315067,1694,1694,1694,1694,0
20231226,115100,347315067,1694,1694,1694,1694,176
20231226,115000,347016923,1695,1699,1699,1695,520
20231226,114900,346135443,1700,1700,1700,1700,5
20231226,114800,346126943,1700,1700,1700,1700,0
20231226,114700,346126943,1700,1700,1700,1700,0
20231226,114600,346126943,1700,1700,1700,1700,731
20231226,114500,344884243,1709,1709,1709,1709,400
20231226,114400,344200643,1709,1709,1709,1709,11
20231226,114300,344181844,1709,1709,1709,1709,150
20231226,114200,343925494,1709,1709,1709,1709,0
20231226,114100,343925494,1709,1709,1709,1709,0
20231226,114000,343925494,1709,1709,1709,1709,100
20231226,113900,343754594,1709,1709,1709,1709,15
20231226,113800,343728959,1709,1709,1709,1709,50
20231226,113700,343643509,1700,1700,1700,1700,0
20231226,113600,343643509,1700,1700,1700,1700,0
20231226,113500,343643509,1700,1700,1700,1700,6
20231226,113400,343633309,1700,1700,1700,1700,12
20231226,113300,343612909,1700,1700,1700,1700,12
20231226,113200,343592509,1700,1700,1700,1700,12
20231226,113100,343572109,1700,1700,1700,1700,12
20231226,113000,343551709,1700,1709,1709,1700,35
20231226,112900,343491921,1709,1709,1709,1709,0
20231226,112800,343491921,1709,1709,1709,1709,0
20231226,112700,343491921,1709,1709,1709,1709,0
20231226,112600,343491921,1709,1709,1709,1709,3
20231226,112500,343486794,1700,1700,1700,1700,600
20231226,112400,342466794,1700,1700,1700,1700,5
20231226,112300,342458294,1700,1700,1700,1700,4
20231226,112200,342451494,1700,1700,1710,1700,26
20231226,112100,342407194,1710,1700,1710,1700,26
20231226,112000,342362894,1700,1700,1700,1700,16
20231226,111900,342335694,1700,1703,1710,1700,18
20231226,111800,342305065,1700,1700,1700,1700,16
20231226,111700,342277865,1700,1709,1709,1700,203
20231226,111600,341930965,1709,1709,1709,1709,6
20231226,111500,341920711,1710,1711,1711,1710,346
20231226,111400,341329011,1711,1710,1717,1710,13
20231226,111300,341306756,1710,1710,1710,1710,964
20231226,111200,339658316,1710,1700,1710,1700,1588
20231226,111100,336944212,1700,1700,1700,1700,12
20231226,111000,336923812,1700,1700,1707,1700,15
20231226,110900,336898291,1707,1700,1707,1700,2017
20231226,110800,333456053,1700,1700,1706,1700,12
20231226,110700,333435635,1706,1706,1706,1706,101
20231226,110600,333263329,1706,1706,1706,1706,601
20231226,110500,332238023,1706,1702,1706,1694,326
20231226,110400,331683307,1700,1700,1700,1700,401
20231226,110300,331001607,1699,1699,1699,1699,2
20231226,110200,330998209,1693,1693,1693,1693,0
20231226,110100,330998209,1693,1693,1693,1693,0
20231226,110000,330998209,1693,1693,1693,1693,0
20231226,105900,330998209,1693,1693,1693,1693,800
20231226,105800,329643809,1693,1695,1695,1693,1000
20231226,105700,327948968,1700,1700,1700,1700,0
20231226,105600,327948968,1700,1700,1700,1700,0
20231226,105500,327948968,1700,1700,1700,1700,0
20231226,105400,327948968,1700,1694,1700,1694,25
20231226,105300,327906588,1694,1700,1700,1694,6
20231226,105200,327896394,1694,1694,1694,1694,200
20231226,105100,327557594,1694,1694,1694,1694,9
20231226,105000,327542348,1694,1694,1694,1694,12
20231226,104900,327522020,1694,1694,1694,1694,12
20231226,104800,327501692,1694,1694,1700,1694,262
20231226,104700,327056387,1694,1694,1694,1694,11
20231226,104600,327037753,1699,1699,1699,1699,3
20231226,104500,327032656,1693,1693,1693,1693,4
20231226,104400,327025884,1693,1692,1693,1692,9
20231226,104300,327010652,1692,1692,1692,1692,0
20231226,104200,327010652,1692,1692,1692,1692,0
20231226,104100,327010652,1692,1692,1692,1692,0
20231226,104000,327010652,1692,1692,1692,1692,5
20231226,103900,327002192,1692,1692,1692,1692,5
20231226,103800,326993732,1692,1692,1692,1692,7
20231226,103700,326981888,1702,1692,1702,1692,5
20231226,103600,326973418,1691,1691,1691,1691,736
20231226,103500,325728842,1691,1691,1691,1691,7
20231226,103400,325717005,1691,1683,1691,1683,21
20231226,103300,325681622,1682,1682,1691,1682,34
20231226,103200,325624407,1682,1691,1691,1682,393
20231226,103100,324959919,1691,1691,1691,1688,632
20231226,103000,323891237,1692,1692,1692,1692,2
20231226,102900,323887853,1692,1692,1692,1692,0
20231226,102800,323887853,1692,1692,1692,1692,5
20231226,102700,323879393,1702,1702,1702,1702,303
20231226,102600,323363687,1704,1704,1704,1704,501
20231226,102500,322509983,1704,1704,1704,1704,0
20231226,102400,322509983,1704,1704,1704,1704,1014
20231226,102300,320782127,1709,1709,1709,1709,0
20231226,102200,320782127,1709,1709,1709,1709,0
20231226,102100,320782127,1709,1709,1709,1709,0
20231226,102000,320782127,1709,1709,1709,1709,0
20231226,101900,320782127,1709,1709,1709,1709,200
20231226,101800,320440327,1709,1709,1709,1709,58
20231226,101700,320341205,1709,1709,1709,1709,0
20231226,101600,320341205,1709,1708,1709,1708,2899
20231226,101500,315387244,1710,1710,1710,1710,1000
20231226,101400,313677244,1687,1687,1687,1687,536
20231226,101300,312773012,1678,1678,1678,1678,13
20231226,101200,312751198,1677,1677,1677,1676,1109
20231226,101100,310891414,1676,1668,1676,1668,4362
20231226,101000,303590029,1668,1667,1675,1667,16
20231226,100900,303563328,1678,1667,1678,1667,1312
20231226,100800,301376084,1667,1670,1670,1667,486
20231226,100700,300564670,1670,1677,1677,1670,10879
20231226,100600,282371388,1679,1680,1680,1677,4098
20231226,100500,275490626,1680,1679,1688,1679,1266
20231226,100400,273360982,1680,1684,1684,1680,6000
20231226,100300,263274047,1688,1688,1688,1688,100
20231226,100200,263105247,1689,1691,1691,1685,4701
20231226,100100,255182542,1692,1693,1693,1691,503
20231226,100000,254331559,1692,1692,1696,1690,1871
20231226,095900,251168112,1696,1692,1696,1692,55
20231226,095800,251075032,1692,1692,1692,1692,447
20231226,095700,250318708,1691,1691,1691,1691,0
20231226,095600,250318708,1691,1691,1691,1691,1064
20231226,095500,248519484,1692,1698,1698,1692,14387
20231226,095400,224132406,1700,1718,1718,1700,27838
20231226,095300,176798119,1718,1718,1718,1718,500
20231226,095200,175939119,1718,1701,1720,1701,2931
20231226,095100,170926484,1708,1710,1710,1701,3704
20231226,095000,164623282,1703,1703,1710,1703,5
20231226,094900,164614760,1713,1713,1713,1713,0
20231226,094800,164614760,1713,1712,1713,1712,369
20231226,094700,163982664,1715,1715,1715,1715,0
20231226,094600,163982664,1715,1703,1717,1702,505
20231226,094500,163122614,1703,1717,1717,1703,4
20231226,094400,163115760,1717,1705,1717,1703,133
20231226,094300,162889085,1703,1718,1718,1703,79
20231226,094200,162754458,1718,1718,1718,1718,76
20231226,094100,162623890,1718,1719,1719,1718,1546
20231226,094000,159966362,1719,1718,1719,1718,500
20231226,093900,159106864,1720,1715,1720,1715,100
20231226,093800,158935040,1702,1715,1715,1700,1141
20231226,093700,156991202,1715,1715,1715,1715,0
20231226,093600,156991202,1715,1715,1715,1715,549
20231226,093500,156049667,1715,1727,1727,1715,3825
20231226,093400,149454787,1727,1715,1728,1715,20076
20231226,093300,114899597,1715,1714,1715,1714,1299
20231226,093200,112672160,1714,1713,1714,1713,1349
20231226,093100,110361123,1714,1714,1714,1714,506
20231226,093000,109493839,1714,1714,1714,1714,164
20231226,092900,109212743,1714,1714,1714,1714,1
20231226,092800,109211029,1708,1708,1708,1708,1
20231226,092700,109209321,1717,1717,1717,1717,875
20231226,092600,107706946,1714,1714,1714,1714,79
20231226,092500,107571540,1714,1714,1714,1714,143
20231226,092400,107326438,1714,1700,1718,1700,6837
20231226,092300,95672840,1698,1700,1700,1698,1505
20231226,092200,93117340,1698,1700,1700,1697,412
20231226,092100,92417755,1696,1694,1696,1693,99
20231226,092000,92249975,1693,1696,1696,1693,153
20231226,091900,91990685,1694,1701,1701,1694,151
20231226,091800,91733841,1701,1694,1701,1685,1128
20231226,091700,89827917,1685,1696,1696,1684,17932
20231226,091600,59599800,1701,1685,1701,1685,1031
20231226,091500,57848167,1685,1685,1685,1684,1674
20231226,091400,55027479,1696,1696,1696,1696,0
20231226,091300,55027479,1696,1696,1697,1696,442
20231226,091200,54277805,1696,1696,1696,1696,180
20231226,091100,53972525,1694,1694,1694,1678,1303
20231226,091000,51782881,1694,1679,1694,1678,7947
20231226,090900,38437218,1677,1678,1678,1677,418
20231226,090800,37736132,1676,1686,1686,1676,1635
20231226,090700,34990201,1686,1698,1698,1686,879
20231226,090600,33507967,1699,1684,1699,1684,136
20231226,090500,33277443,1701,1684,1702,1684,3610
20231226,090400,27157605,1684,1684,1684,1683,308
20231226,090300,26638934,1682,1716,1716,1682,1278
20231226,090200,24463698,1702,1702,1702,1702,0
20231226,090100,24463698,1702,1717,1717,1702,4
20231226,090000,24456845,1702,1705,1718,1702,14330