stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,211200,8875620869,679,679,679,679,238720
20231226,211100,8875620869,679,679,679,679,0
20231226,211000,8875620869,679,679,679,679,0
20231226,210900,8875620869,679,679,679,679,0
20231226,210800,8875620869,679,679,679,679,0
20231226,210700,8875620869,679,679,679,679,0
20231226,210600,8875620869,679,679,679,679,0
20231226,210500,8875620869,679,679,679,679,0
20231226,210400,8875620869,679,679,679,679,0
20231226,210300,8875620869,679,679,679,679,0
20231226,210200,8875620869,679,679,679,679,0
20231226,210100,8875620869,679,679,679,679,0
20231226,210000,8875620869,679,679,679,679,0
20231226,205900,8875620869,679,679,679,679,0
20231226,205800,8875620869,679,679,679,679,0
20231226,205700,8875620869,679,679,679,679,0
20231226,205600,8875620869,679,679,679,679,0
20231226,205500,8875620869,679,679,679,679,0
20231226,205400,8875620869,679,679,679,679,0
20231226,205300,8875620869,679,679,679,679,0
20231226,205200,8875620869,679,679,679,679,0
20231226,205100,8875620869,679,679,679,679,0
20231226,205000,8875620869,679,679,679,679,0
20231226,204900,8875620869,679,679,679,679,0
20231226,204800,8875620869,679,679,679,679,0
20231226,204700,8875620869,679,679,679,679,0
20231226,204600,8875620869,679,679,679,679,0
20231226,204500,8875620869,679,679,679,679,0
20231226,204400,8875620869,679,679,679,679,0
20231226,204300,8875620869,679,679,679,679,0
20231226,204200,8875620869,679,679,679,679,238720
20231226,204100,8875620869,679,679,679,679,0
20231226,204000,8875620869,679,679,679,679,0
20231226,203900,8875620869,679,679,679,679,0
20231226,203800,8875620869,679,679,679,679,0
20231226,203700,8875620869,679,679,679,679,0
20231226,203600,8875620869,679,679,679,679,0
20231226,203500,8875620869,679,679,679,679,0
20231226,203400,8875620869,679,679,679,679,0
20231226,203300,8875620869,679,679,679,679,0
20231226,203200,8875620869,679,679,679,679,0
20231226,203100,8875620869,679,679,679,679,0
20231226,203000,8875620869,679,679,679,679,0
20231226,202900,8875620869,679,679,679,679,0
20231226,202800,8875620869,679,679,679,679,0
20231226,202700,8875620869,679,679,679,679,0
20231226,202600,8875620869,679,679,679,679,0
20231226,202500,8875620869,679,679,679,679,0
20231226,202400,8875620869,679,679,679,679,0
20231226,202300,8875620869,679,679,679,679,0
20231226,202200,8875620869,679,679,679,679,0
20231226,202100,8875620869,679,679,679,679,0
20231226,202000,8875620869,679,679,679,679,0
20231226,201900,8875620869,679,679,679,679,0
20231226,201800,8875620869,679,679,679,679,0
20231226,201700,8875620869,679,679,679,679,0
20231226,201600,8875620869,679,679,679,679,0
20231226,201500,8875620869,679,679,679,679,0
20231226,201400,8875620869,679,679,679,679,0
20231226,201300,8875620869,679,679,679,679,0
20231226,201200,8875620869,679,679,679,679,238720
20231226,201100,8875620869,679,679,679,679,0
20231226,201000,8875620869,679,679,679,679,0
20231226,200900,8875620869,679,679,679,679,0
20231226,200800,8875620869,679,679,679,679,0
20231226,200700,8875620869,679,679,679,679,0
20231226,200600,8875620869,679,679,679,679,0
20231226,200500,8875620869,679,679,679,679,0
20231226,200400,8875620869,679,679,679,679,0
20231226,200300,8875620869,679,679,679,679,0
20231226,200200,8875620869,679,679,679,679,0
20231226,200100,8875620869,679,679,679,679,0
20231226,200000,8875620869,679,679,679,679,0
20231226,195900,8875620869,679,679,679,679,0
20231226,195800,8875620869,679,679,679,679,0
20231226,195700,8875620869,679,679,679,679,0
20231226,195600,8875620869,679,679,679,679,0
20231226,195500,8875620869,679,679,679,679,0
20231226,195400,8875620869,679,679,679,679,0
20231226,195300,8875620869,679,679,679,679,0
20231226,195200,8875620869,679,679,679,679,0
20231226,195100,8875620869,679,679,679,679,0
20231226,195000,8875620869,679,679,679,679,0
20231226,194900,8875620869,679,679,679,679,0
20231226,194800,8875620869,679,679,679,679,0
20231226,194700,8875620869,679,679,679,679,0
20231226,194600,8875620869,679,679,679,679,0
20231226,194500,8875620869,679,679,679,679,0
20231226,194400,8875620869,679,679,679,679,0
20231226,194300,8875620869,679,679,679,679,0
20231226,194200,8875620869,679,679,679,679,238720
20231226,194100,8875620869,679,679,679,679,0
20231226,194000,8875620869,679,679,679,679,0
20231226,193900,8875620869,679,679,679,679,0
20231226,193800,8875620869,679,679,679,679,0
20231226,193700,8875620869,679,679,679,679,0
20231226,193600,8875620869,679,679,679,679,0
20231226,193500,8875620869,679,679,679,679,0
20231226,193400,8875620869,679,679,679,679,0
20231226,193300,8875620869,679,679,679,679,0
20231226,193200,8875620869,679,679,679,679,0
20231226,193100,8875620869,679,679,679,679,0
20231226,193000,8875620869,679,679,679,679,0
20231226,192900,8875620869,679,679,679,679,0
20231226,192800,8875620869,679,679,679,679,0
20231226,192700,8875620869,679,679,679,679,0
20231226,192600,8875620869,679,679,679,679,0
20231226,192500,8875620869,679,679,679,679,0
20231226,192400,8875620869,679,679,679,679,0
20231226,192300,8875620869,679,679,679,679,0
20231226,192200,8875620869,679,679,679,679,0
20231226,192100,8875620869,679,679,679,679,0
20231226,192000,8875620869,679,679,679,679,0
20231226,191900,8875620869,679,679,679,679,0
20231226,191800,8875620869,679,679,679,679,0
20231226,191700,8875620869,679,679,679,679,0
20231226,191600,8875620869,679,679,679,679,0
20231226,191500,8875620869,679,679,679,679,0
20231226,191400,8875620869,679,679,679,679,0
20231226,191300,8875620869,679,679,679,679,0
20231226,191200,8875620869,679,679,679,679,238720
20231226,191100,8875620869,679,679,679,679,0
20231226,191000,8875620869,679,679,679,679,0
20231226,190900,8875620869,679,679,679,679,0
20231226,190800,8875620869,679,679,679,679,0
20231226,190700,8875620869,679,679,679,679,0
20231226,190600,8875620869,679,679,679,679,0
20231226,190500,8875620869,679,679,679,679,0
20231226,190400,8875620869,679,679,679,679,0
20231226,190300,8875620869,679,679,679,679,0
20231226,190200,8875620869,679,679,679,679,0
20231226,190100,8875620869,679,679,679,679,0
20231226,190000,8875620869,679,679,679,679,0
20231226,185900,8875620869,679,679,679,679,0
20231226,185800,8875620869,679,679,679,679,0
20231226,185700,8875620869,679,679,679,679,0
20231226,185600,8875620869,679,679,679,679,0
20231226,185500,8875620869,679,679,679,679,0
20231226,185400,8875620869,679,679,679,679,0
20231226,185300,8875620869,679,679,679,679,0
20231226,185200,8875620869,679,679,679,679,0
20231226,185100,8875620869,679,679,679,679,0
20231226,185000,8875620869,679,679,679,679,0
20231226,184900,8875620869,679,679,679,679,0
20231226,184800,8875620869,679,679,679,679,0
20231226,184700,8875620869,679,679,679,679,0
20231226,184600,8875620869,679,679,679,679,0
20231226,184500,8875620869,679,679,679,679,0
20231226,184400,8875620869,679,679,679,679,0
20231226,184300,8875620869,679,679,679,679,0
20231226,184200,8875620869,679,679,679,679,238720
20231226,184100,8875620869,679,679,679,679,0
20231226,184000,8875620869,679,679,679,679,0
20231226,183900,8875620869,679,679,679,679,0
20231226,183800,8875620869,679,679,679,679,0
20231226,183700,8875620869,679,679,679,679,0
20231226,183600,8875620869,679,679,679,679,0
20231226,183500,8875620869,679,679,679,679,0
20231226,183400,8875620869,679,679,679,679,0
20231226,183300,8875620869,679,679,679,679,0
20231226,183200,8875620869,679,679,679,679,0
20231226,183100,8875620869,679,679,679,679,0
20231226,183000,8875620869,679,679,679,679,0
20231226,182900,8875620869,679,679,679,679,0
20231226,182800,8875620869,679,679,679,679,0
20231226,182700,8875620869,679,679,679,679,0
20231226,182600,8875620869,679,679,679,679,0
20231226,182500,8875620869,679,679,679,679,0
20231226,182400,8875620869,679,679,679,679,0
20231226,182300,8875620869,679,679,679,679,0
20231226,182200,8875620869,679,679,679,679,0
20231226,182100,8875620869,679,679,679,679,0
20231226,182000,8875620869,679,679,679,679,0
20231226,181900,8875620869,679,679,679,679,0
20231226,181800,8875620869,679,679,679,679,0
20231226,181700,8875620869,679,679,679,679,0
20231226,181600,8875620869,679,679,679,679,0
20231226,181500,8875620869,679,679,679,679,0
20231226,181400,8875620869,679,679,679,679,0
20231226,181300,8875620869,679,679,679,679,0
20231226,181200,8875620869,679,679,679,679,238720
20231226,181100,8875620869,679,679,679,679,0
20231226,181000,8875620869,679,679,679,679,0
20231226,180900,8875620869,679,679,679,679,0
20231226,180800,8875620869,679,679,679,679,0
20231226,180700,8875620869,679,679,679,679,0
20231226,180600,8875620869,679,679,679,679,0
20231226,180500,8875620869,679,679,679,679,0
20231226,180400,8875620869,679,679,679,679,0
20231226,180300,8875620869,679,679,679,679,0
20231226,180200,8875620869,679,679,679,679,0
20231226,180100,8875620869,679,679,679,679,0
20231226,180000,8875620869,679,679,679,679,0
20231226,175900,8875620869,679,679,679,679,0
20231226,175800,8875620869,679,679,679,679,0
20231226,175700,8875620869,679,679,679,679,0
20231226,175600,8875620869,679,679,679,679,0
20231226,175500,8875620869,679,679,679,679,0
20231226,175400,8875620869,679,679,679,679,0
20231226,175300,8875620869,679,679,679,679,0
20231226,175200,8875620869,679,679,679,679,0
20231226,175100,8875620869,679,679,679,679,0
20231226,175000,8875620869,679,679,679,679,0
20231226,174900,8875620869,679,679,679,679,0
20231226,174800,8875620869,679,679,679,679,0
20231226,174700,8875620869,679,679,679,679,0
20231226,174600,8875620869,679,679,679,679,0
20231226,174500,8875620869,679,679,679,679,0
20231226,174400,8875620869,679,679,679,679,0
20231226,174300,8875620869,679,679,679,679,0
20231226,174200,8875620869,679,679,679,679,238720
20231226,174100,8875620869,679,679,679,679,0
20231226,174000,8875620869,679,679,679,679,0
20231226,173900,8875620869,679,679,679,679,0
20231226,173800,8875620869,679,679,679,679,0
20231226,173700,8875620869,679,679,679,679,0
20231226,173600,8875620869,679,679,679,679,0
20231226,173500,8875620869,679,679,679,679,0
20231226,173400,8875620869,679,679,679,679,0
20231226,173300,8875620869,679,679,679,679,0
20231226,173200,8875620869,679,679,679,679,0
20231226,173100,8875620869,679,679,679,679,0
20231226,173000,8875620869,679,679,679,679,0
20231226,172900,8875620869,679,679,679,679,0
20231226,172800,8875620869,679,679,679,679,0
20231226,172700,8875620869,679,679,679,679,0
20231226,172600,8875620869,679,679,679,679,0
20231226,172500,8875620869,679,679,679,679,0
20231226,172400,8875620869,679,679,679,679,0
20231226,172300,8875620869,679,679,679,679,0
20231226,172200,8875620869,679,679,679,679,0
20231226,172100,8875620869,679,679,679,679,0
20231226,172000,8875620869,679,679,679,679,0
20231226,171900,8875620869,679,679,679,679,0
20231226,171800,8875620869,679,679,679,679,0
20231226,171700,8875620869,679,679,679,679,0
20231226,171600,8875620869,679,679,679,679,0
20231226,171500,8875620869,679,679,679,679,0
20231226,171400,8875620869,679,679,679,679,0
20231226,171300,8875620869,679,679,679,679,0
20231226,171200,8875620869,679,679,679,679,238720
20231226,171100,8875620869,679,679,679,679,0
20231226,171000,8875620869,679,679,679,679,0
20231226,170900,8875620869,679,679,679,679,0
20231226,170800,8875620869,679,679,679,679,0
20231226,170700,8875620869,679,679,679,679,0
20231226,170600,8875620869,679,679,679,679,0
20231226,170500,8875620869,679,679,679,679,0
20231226,170400,8875620869,679,679,679,679,0
20231226,170300,8875620869,679,679,679,679,0
20231226,170200,8875620869,679,679,679,679,0
20231226,170100,8875620869,679,679,679,679,0
20231226,170000,8875620869,679,679,679,679,0
20231226,165900,8875620869,679,679,679,679,0
20231226,165800,8875620869,679,679,679,679,0
20231226,165700,8875620869,679,679,679,679,0
20231226,165600,8875620869,679,679,679,679,0
20231226,165500,8875620869,679,679,679,679,0
20231226,165400,8875620869,679,679,679,679,0
20231226,165300,8875620869,679,679,679,679,0
20231226,165200,8875620869,679,679,679,679,0
20231226,165100,8875620869,679,679,679,679,0
20231226,165000,8875620869,679,679,679,679,0
20231226,164900,8875620869,679,679,679,679,0
20231226,164800,8875620869,679,679,679,679,0
20231226,164700,8875620869,679,679,679,679,0
20231226,164600,8875620869,679,679,679,679,0
20231226,164500,8875620869,679,679,679,679,0
20231226,164400,8875620869,679,679,679,679,0
20231226,164300,8875620869,679,679,679,679,0
20231226,164200,8875620869,679,679,679,679,238720
20231226,164100,8875620869,679,679,679,679,0
20231226,164000,8875620869,679,679,679,679,0
20231226,163900,8875620869,679,679,679,679,0
20231226,163800,8875620869,679,679,679,679,0
20231226,163700,8875620869,679,679,679,679,0
20231226,163600,8875620869,679,679,679,679,0
20231226,163500,8875620869,679,679,679,679,0
20231226,163400,8875620869,679,679,679,679,0
20231226,163300,8875620869,679,679,679,679,0
20231226,163200,8875620869,679,679,679,679,0
20231226,163100,8875620869,679,679,679,679,0
20231226,163000,8875620869,679,679,679,679,0
20231226,162900,8875620869,679,679,679,679,0
20231226,162800,8875620869,679,679,679,679,0
20231226,162700,8875620869,679,679,679,679,0
20231226,162600,8875620869,679,679,679,679,0
20231226,162500,8875620869,679,679,679,679,0
20231226,162400,8875620869,679,679,679,679,0
20231226,162300,8875620869,679,679,679,679,0
20231226,162200,8875620869,679,679,679,679,0
20231226,162100,8875620869,679,679,679,679,0
20231226,162000,8875620869,679,679,679,679,0
20231226,161900,8875620869,679,679,679,679,0
20231226,161800,8875620869,679,679,679,679,0
20231226,161700,8875620869,679,679,679,679,0
20231226,161600,8875620869,679,679,679,679,0
20231226,161500,8875620869,679,679,679,679,0
20231226,161400,8875620869,679,679,679,679,0
20231226,161300,8875620869,679,679,679,679,0
20231226,161200,8875620869,679,679,679,679,238720
20231226,161100,8875620869,679,679,679,679,0
20231226,161000,8875620869,679,679,679,679,0
20231226,160900,8875620869,679,679,679,679,0
20231226,160800,8875620869,679,679,679,679,0
20231226,160700,8875620869,679,679,679,679,0
20231226,160600,8875620869,679,679,679,679,0
20231226,160500,8875620869,679,679,679,679,0
20231226,160400,8875620869,679,679,679,679,0
20231226,160300,8875620869,679,679,679,679,0
20231226,160200,8875620869,679,679,679,679,0
20231226,160100,8875620869,679,679,679,679,0
20231226,160000,8875620869,679,679,679,679,0
20231226,155900,8875620869,679,679,679,679,0
20231226,155800,8875620869,679,679,679,679,0
20231226,155700,8875620869,679,679,679,679,0
20231226,155600,8875620869,679,679,679,679,0
20231226,155500,8875620869,679,679,679,679,0
20231226,155400,8875620869,679,679,679,679,0
20231226,155300,8875620869,679,679,679,679,0
20231226,155200,8875620869,679,679,679,679,0
20231226,155100,8875620869,679,679,679,679,0
20231226,155000,8875620869,679,679,679,679,0
20231226,154900,8875620869,679,679,679,679,0
20231226,154800,8875620869,679,679,679,679,0
20231226,154700,8875620869,679,679,679,679,0
20231226,154600,8875620869,679,679,679,679,0
20231226,154500,8875620869,679,679,679,679,0
20231226,154400,8875620869,679,679,679,679,0
20231226,154300,8875620869,679,679,679,679,0
20231226,154200,8875620869,679,679,679,679,238720
20231226,154100,8875620869,679,679,679,679,0
20231226,154000,8875620869,679,679,679,679,0
20231226,153900,8875620869,679,679,679,679,0
20231226,153800,8875620869,679,679,679,679,0
20231226,153700,8875620869,679,679,679,679,0
20231226,153600,8875620869,679,679,679,679,0
20231226,153500,8875620869,679,679,679,679,0
20231226,153400,8875620869,679,679,679,679,0
20231226,153300,8875620869,679,679,679,679,0
20231226,153200,8875620869,679,679,679,679,0
20231226,153100,8875620869,679,679,679,679,0
20231226,153000,8875620869,679,679,679,679,238720
20231226,152900,8713529989,676,676,676,676,0
20231226,152800,8713529989,676,676,676,676,0
20231226,152700,8713529989,676,676,676,676,0
20231226,152600,8713529989,676,676,676,676,0
20231226,152500,8713529989,676,676,676,676,0
20231226,152400,8713529989,676,676,676,676,0
20231226,152300,8713529989,676,676,676,676,0
20231226,152200,8713529989,676,676,676,676,0
20231226,152100,8713529989,676,676,676,676,0
20231226,152000,8713529989,676,676,676,676,0
20231226,151900,8713529989,676,674,678,673,48979
20231226,151800,8680441615,678,678,678,670,295806
20231226,151700,8481834075,677,679,680,674,53893
20231226,151600,8445333416,676,673,679,670,52627
20231226,151500,8409892845,669,669,677,669,49220
20231226,151400,8376719417,672,671,672,666,15908
20231226,151300,8366051754,668,663,672,663,39455
20231226,151200,8339679721,666,666,669,661,48369
20231226,151100,8307556842,665,663,669,663,42481
20231226,151000,8279309501,663,665,669,660,178794
20231226,150900,8160646215,664,682,682,660,183341
20231226,150800,8038110931,682,682,685,682,48465
20231226,150700,8005015571,682,685,685,681,20044
20231226,150600,7991323148,686,680,687,679,40240
20231226,150500,7963815531,680,681,684,680,13957
20231226,150400,7954323407,685,687,687,680,43175
20231226,150300,7924807568,687,693,695,685,105017
20231226,150200,7852283869,693,693,694,689,49048
20231226,150100,7818380516,693,685,695,685,88286
20231226,150000,7757283314,685,681,691,681,39686
20231226,145900,7730024705,681,682,682,678,28315
20231226,145800,7710776777,682,683,685,681,16611
20231226,145700,7699447020,682,684,684,681,28153
20231226,145600,7680240956,687,689,692,684,54479
20231226,145500,7642808771,691,690,693,687,25174
20231226,145400,7625444088,689,695,697,687,80343
20231226,145300,7569875359,695,684,698,683,152219
20231226,145200,7464633545,685,684,687,682,55654
20231226,145100,7426527351,686,678,692,677,88450
20231226,145000,7365888840,679,678,680,677,9027
20231226,144900,7359768824,679,679,680,677,13487
20231226,144800,7350614364,680,678,681,676,55752
20231226,144700,7312772129,678,682,682,678,33855
20231226,144600,7289750064,684,681,684,676,69155
20231226,144500,7242719797,681,692,692,681,102228
20231226,144400,7172654959,687,688,699,684,223255
20231226,144300,7018131142,689,685,691,679,78056
20231226,144200,6964596551,685,687,691,682,126821
20231226,144100,6877433844,688,683,692,678,130463
20231226,144000,6787840083,683,675,690,675,166279
20231226,143900,6674100220,673,674,680,673,103556
20231226,143800,6603885587,674,680,680,671,65647
20231226,143700,6559477497,680,669,680,665,85856
20231226,143600,6501624805,671,670,671,666,42482
20231226,143500,6473233058,672,668,673,665,57962
20231226,143400,6434431887,669,668,673,668,86449
20231226,143300,6376532179,668,659,670,659,46562
20231226,143200,6345518976,660,664,665,660,10603
20231226,143100,6338496794,664,658,664,656,31475
20231226,143000,6317747894,660,657,660,657,22601
20231226,142900,6302886453,657,661,661,656,30576
20231226,142800,6282736947,663,661,666,656,154967
20231226,142700,6180661546,662,670,670,660,121117
20231226,142600,6100228102,670,672,675,665,65257
20231226,142500,6056572212,675,671,683,671,77381
20231226,142400,6004075738,670,680,680,670,116483
20231226,142300,5925390465,680,682,684,676,129982
20231226,142200,5837016387,681,690,690,681,153771
20231226,142100,5731835931,690,685,696,684,158508
20231226,142000,5622176904,686,687,689,685,44031
20231226,141900,5591941938,687,685,692,680,130066
20231226,141800,5502563742,685,688,690,681,70257
20231226,141700,5454427302,687,689,697,687,166849
20231226,141600,5338838445,690,685,696,681,157299
20231226,141500,5230147165,685,678,690,677,62262
20231226,141400,5187557092,677,676,678,674,35067
20231226,141300,5163848839,676,686,691,675,191613
20231226,141200,5032723656,686,681,688,678,122323
20231226,141100,4949097280,682,686,686,678,82398
20231226,141000,4893039989,685,679,690,678,191507
20231226,140900,4761627163,684,689,695,677,375192
20231226,140800,4505101180,692,674,696,673,307101
20231226,140700,4294215974,674,675,705,665,637699
20231226,140600,3856649467,675,668,675,668,33826
20231226,140500,3833962022,668,665,671,663,28119
20231226,140400,3815238071,668,666,673,666,47353
20231226,140300,3783511027,666,673,673,664,54820
20231226,140200,3746806801,673,670,678,668,163874
20231226,140100,3636354455,673,659,676,659,189145
20231226,140000,3509704157,659,653,659,652,26027
20231226,135900,3492622822,653,653,654,651,5400
20231226,135800,3489106188,654,655,655,651,1623
20231226,135700,3488049240,651,654,655,651,1045
20231226,135600,3487365923,655,651,655,651,560
20231226,135500,3487001355,651,652,652,651,385
20231226,135400,3486750520,653,654,655,653,724
20231226,135300,3486277244,655,654,655,651,6444
20231226,135200,3482072771,656,657,657,655,976
20231226,135100,3481433462,657,649,657,649,83675
20231226,135000,3426816055,649,650,650,649,1651
20231226,134900,3425743646,653,652,653,649,33033
20231226,134800,3404270887,653,654,654,653,9039
20231226,134700,3398361976,653,656,658,653,24184
20231226,134600,3382519965,655,655,657,654,15674
20231226,134500,3372241068,655,652,656,652,13215
20231226,134400,3363600091,652,651,653,651,9453
20231226,134300,3357429629,652,651,653,650,5965
20231226,134200,3353544728,652,653,653,652,4354
20231226,134100,3350703045,653,649,654,648,17506
20231226,134000,3339290817,649,647,652,647,96
20231226,133900,3339228568,647,650,653,647,6838
20231226,133800,3334781695,651,651,652,650,7380
20231226,133700,3329975717,651,647,651,647,8249
20231226,133600,3324616935,648,647,651,647,7833
20231226,133500,3319532991,647,648,648,647,824
20231226,133400,3318999041,648,648,648,648,3
20231226,133300,3318997097,648,648,650,648,1621
20231226,133200,3317946687,648,648,652,648,8533
20231226,133100,3312397416,648,651,652,648,3462
20231226,133000,3310148230,651,646,651,646,3195
20231226,132900,3308073588,646,647,647,646,6887
20231226,132800,3303619503,647,649,649,646,531
20231226,132700,3303275670,649,649,649,646,1308
20231226,132600,3302429784,649,649,649,649,86
20231226,132500,3302373970,649,649,649,649,32
20231226,132400,3302353202,648,646,648,646,5871
20231226,132300,3298553902,648,647,648,646,5529
20231226,132200,3294976614,647,647,648,647,286
20231226,132100,3294791553,648,646,649,646,1230
20231226,132000,3293994443,648,646,649,646,1063
20231226,131900,3293305588,648,646,648,646,239
20231226,131800,3293151023,646,646,647,645,2426
20231226,131700,3291585757,646,650,651,645,5819
20231226,131600,3287804496,652,645,652,645,15268
20231226,131500,3277891855,647,645,647,645,3220
20231226,131400,3275814891,645,645,647,645,209
20231226,131300,3275679884,646,646,647,646,440
20231226,131200,3275395631,646,646,646,646,5
20231226,131100,3275392401,646,646,647,646,1059
20231226,131000,3274708247,647,646,648,646,1450
20231226,130900,3273769778,647,645,647,645,7878
20231226,130800,3268678571,646,645,646,643,13478
20231226,130700,3259996839,646,646,648,646,566
20231226,130600,3259631173,647,646,650,646,6375
20231226,130500,3255492386,650,645,650,645,5854
20231226,130400,3251694984,644,643,647,643,14233
20231226,130300,3242495564,644,641,645,641,1129
20231226,130200,3241769218,641,641,641,640,3003
20231226,130100,3239844297,640,640,643,640,8
20231226,130000,3239839168,640,639,643,639,33410
20231226,125900,3218458415,639,639,639,639,5
20231226,125800,3218455220,643,638,643,638,22790
20231226,125700,3203868666,639,639,639,639,5836
20231226,125600,3200139462,639,640,641,639,29446
20231226,125500,3181320113,642,640,642,640,546
20231226,125400,3180969696,640,641,641,639,123
20231226,125300,3180890918,639,639,640,639,292
20231226,125200,3180704044,639,638,639,638,480
20231226,125100,3180397780,638,640,642,638,10644
20231226,125000,3173595247,640,638,640,638,10817
20231226,124900,3166691268,638,638,639,638,4888
20231226,124800,3163572723,638,639,641,638,5620
20231226,124700,3159981043,639,637,639,637,254
20231226,124600,3159818749,636,647,647,633,124293
20231226,124500,3080534284,647,642,647,642,1187
20231226,124400,3079770919,642,642,647,642,17038
20231226,124300,3068794749,642,643,644,642,3270
20231226,124200,3066692752,644,643,644,642,2015
20231226,124100,3065397301,643,643,644,643,860
20231226,124000,3064843501,643,642,644,642,2753
20231226,123900,3063073323,644,642,644,642,35
20231226,123800,3063050841,642,643,645,642,294
20231226,123700,3062861798,643,643,643,643,12
20231226,123600,3062854082,643,642,643,642,4
20231226,123500,3062851511,641,642,645,641,2612
20231226,123400,3061175027,642,645,647,641,7794
20231226,123300,3056166002,645,645,646,644,850
20231226,123200,3055617752,645,645,645,645,12
20231226,123100,3055610012,645,646,647,645,1550
20231226,123000,3054608600,646,646,648,646,1681
20231226,122900,3053521399,644,642,646,642,5017
20231226,122800,3050286648,643,640,645,640,1359
20231226,122700,3049412366,640,646,646,639,25443
20231226,122600,3033118349,646,647,647,640,33224
20231226,122500,3011802274,647,644,647,644,12750
20231226,122400,3003590782,644,644,645,644,12907
20231226,122300,2995278474,645,645,645,645,430
20231226,122200,2995001124,645,646,646,645,1340
20231226,122100,2994136823,646,645,646,645,12173
20231226,122000,2986285235,645,646,646,645,4707
20231226,121900,2983246333,646,647,647,646,2614
20231226,121800,2981556239,647,647,648,647,1279
20231226,121700,2980728716,647,647,647,646,5386
20231226,121600,2977247344,647,649,649,647,4398
20231226,121500,2974397150,649,649,649,649,24
20231226,121400,2974381574,649,649,652,648,10409
20231226,121300,2967636385,649,651,652,649,2018
20231226,121200,2966321460,649,648,649,648,279
20231226,121100,2966140666,652,648,652,648,3012
20231226,121000,2964177499,648,650,651,646,4018
20231226,120900,2961562528,650,645,650,645,5010
20231226,120800,2958308246,645,644,647,644,3758
20231226,120700,2955885781,644,644,644,644,1100
20231226,120600,2955177381,644,644,648,644,3777
20231226,120500,2952742089,644,644,644,644,11
20231226,120400,2952735005,649,647,649,644,1259
20231226,120300,2951923084,647,645,647,643,10811
20231226,120200,2944966073,645,646,646,645,3784
20231226,120100,2942523379,647,647,647,647,62
20231226,120000,2942483265,647,650,650,647,900
20231226,115900,2941899003,650,650,650,650,923
20231226,115800,2941299053,650,646,650,646,609
20231226,115700,2940905604,646,646,646,644,13993
20231226,115600,2931878136,650,651,651,646,14824
20231226,115500,2922261100,647,650,651,647,4707
20231226,115400,2919204643,650,651,651,647,7044
20231226,115300,2914637128,651,646,651,646,15075
20231226,115200,2904861155,649,647,649,645,19647
20231226,115100,2892168367,647,646,649,646,1392
20231226,115000,2891268321,646,646,649,646,4136
20231226,114900,2888596417,649,645,649,644,14094
20231226,114800,2879451421,645,642,645,642,16654
20231226,114700,2868753697,642,648,648,642,26327
20231226,114600,2851815799,650,648,650,645,4893
20231226,114500,2848656468,653,647,653,647,2473
20231226,114400,2847055360,646,651,652,646,18225
20231226,114300,2835246926,653,652,657,651,2529
20231226,114200,2833592658,652,650,652,649,12361
20231226,114100,2825541742,652,653,654,647,38825
20231226,114000,2800297604,654,659,659,652,15617
20231226,113900,2790098834,654,656,660,654,25148
20231226,113800,2773636738,660,660,660,655,13903
20231226,113700,2764515734,660,659,665,657,11205
20231226,113600,2757138726,658,662,667,656,22253
20231226,113500,2742421588,663,654,663,654,28865
20231226,113400,2723403244,654,653,657,652,9343
20231226,113300,2717303097,653,656,659,653,20334
20231226,113200,2704010504,660,656,660,656,11139
20231226,113100,2696693184,656,660,663,654,18092
20231226,113000,2684800146,660,662,670,660,34579
20231226,112900,2661792609,662,660,673,651,86395
20231226,112800,2604764151,660,660,664,650,126981
20231226,112700,2520969391,660,662,667,658,51857
20231226,112600,2486651249,658,659,678,655,110100
20231226,112500,2413399129,656,656,662,652,37426
20231226,112400,2388862851,652,662,662,650,58125
20231226,112300,2350842624,659,661,666,659,18283
20231226,112200,2338757225,660,665,665,657,25741
20231226,112100,2321736036,663,661,666,655,32425
20231226,112000,2300332108,659,666,666,655,77579
20231226,111900,2249086968,664,669,677,662,126876
20231226,111800,2164098259,673,675,679,668,67737
20231226,111700,2118604104,680,673,680,670,180737
20231226,111600,1996475337,679,657,680,657,358007
20231226,111500,1755081603,657,652,659,652,22213
20231226,111400,1740520440,649,655,655,649,1522
20231226,111300,1739528722,655,652,655,650,6044
20231226,111200,1735597179,650,656,656,650,8001
20231226,111100,1730365674,656,652,658,652,22784
20231226,111000,1715423480,652,651,654,649,13735
20231226,110900,1706470226,650,647,650,647,9791
20231226,110800,1700118012,647,643,647,643,3095
20231226,110700,1698117355,643,643,643,643,1010
20231226,110600,1697467925,643,647,647,643,12711
20231226,110500,1689263912,647,647,647,647,0
20231226,110400,1689263912,647,646,647,646,794
20231226,110300,1688750391,646,642,646,641,15001
20231226,110200,1679133689,641,643,643,641,4188
20231226,110100,1676445119,643,649,649,642,8699
20231226,110000,1670849277,649,648,649,642,11172
20231226,105900,1663659726,651,649,651,648,2788
20231226,105800,1661847612,648,646,648,643,2814
20231226,105700,1660034895,646,643,646,642,10777
20231226,105600,1653103389,643,643,643,643,439
20231226,105500,1652821112,643,643,643,643,752
20231226,105400,1652337576,642,642,642,642,0
20231226,105300,1652337576,642,642,642,642,4637
20231226,105200,1649360622,642,646,646,640,22567
20231226,105100,1634856959,646,646,647,646,1904
20231226,105000,1633626875,644,653,653,644,6014
20231226,104900,1629751250,654,647,654,646,1160
20231226,104800,1628997735,646,648,648,646,5737
20231226,104700,1625288951,646,651,651,646,7080
20231226,104600,1620692156,652,653,653,650,501
20231226,104500,1620365592,650,653,654,649,7465
20231226,104400,1615507614,653,655,655,653,3903
20231226,104300,1612953655,655,657,659,655,6134
20231226,104200,1608929283,657,657,657,657,29
20231226,104100,1608910230,657,659,660,657,2484
20231226,104000,1607277335,657,659,662,657,4473
20231226,103900,1604329105,656,653,661,653,50208
20231226,103800,1571428100,653,652,653,652,558
20231226,103700,1571064281,654,656,656,654,3255
20231226,103600,1568933090,657,657,657,657,3557
20231226,103500,1566596141,657,655,657,655,21
20231226,103400,1566582346,653,652,653,652,337
20231226,103300,1566362424,652,654,654,652,2113
20231226,103200,1564984485,656,654,658,654,1653
20231226,103100,1563899671,654,657,658,654,587
20231226,103000,1563514607,657,657,657,657,590
20231226,102900,1563126977,658,658,658,653,5298
20231226,102800,1559651539,654,659,659,654,6337
20231226,102700,1555494475,656,653,659,653,10819
20231226,102600,1548409526,653,650,654,649,4248
20231226,102500,1545642801,650,655,655,649,6334
20231226,102400,1541512617,655,649,657,649,26856
20231226,102300,1523966107,648,646,648,644,1888
20231226,102200,1522748070,645,645,649,642,4303
20231226,102100,1519974646,647,647,648,641,14870
20231226,102000,1510365112,647,652,652,647,15000
20231226,101900,1500637032,651,652,652,651,3187
20231226,101800,1498560200,653,652,654,652,1102
20231226,101700,1497841494,652,652,652,652,11547
20231226,101600,1490312850,652,652,652,652,14731
20231226,101500,1480708238,652,653,653,652,1361
20231226,101400,1479820763,652,655,655,651,6160
20231226,101300,1475804648,655,652,655,652,668
20231226,101200,1475367504,652,652,652,652,745
20231226,101100,1474881764,651,651,655,651,9215
20231226,101000,1468869822,651,651,654,651,10289
20231226,100900,1462156740,651,653,654,651,1225
20231226,100800,1461356457,650,650,650,650,715
20231226,100700,1460891707,650,658,660,650,44748
20231226,100600,1431473778,657,647,657,647,25330
20231226,100500,1414941651,647,645,647,645,3340
20231226,100400,1412787345,642,649,649,642,6063
20231226,100300,1408886846,644,647,649,644,13733
20231226,100200,1400000720,646,645,647,642,12719
20231226,100100,1391786994,644,639,644,639,6008
20231226,100000,1387932338,639,640,641,639,24992
20231226,095900,1371962094,640,641,641,640,1405
20231226,095800,1371062814,641,640,642,640,5172
20231226,095700,1367744826,640,639,640,638,4078
20231226,095600,1365136609,639,639,641,639,21197
20231226,095500,1351588913,643,642,643,638,43173
20231226,095400,1323967963,641,641,641,641,2679
20231226,095300,1322250724,641,643,643,640,8302
20231226,095200,1316928044,644,646,646,644,1700
20231226,095100,1315833044,643,643,643,643,212
20231226,095000,1315696728,642,646,648,642,26071
20231226,094900,1298877239,646,642,646,642,20616
20231226,094800,1285621012,642,642,642,641,3529
20231226,094700,1283355403,642,646,646,642,6029
20231226,094600,1279470302,646,641,646,641,174
20231226,094500,1279358666,641,644,644,641,21388
20231226,094400,1265618578,644,644,646,644,3560
20231226,094300,1263324350,643,645,648,643,29182
20231226,094200,1244527346,646,647,649,646,44925
20231226,094100,1215442957,647,642,647,639,18533
20231226,094000,1203503869,643,643,645,642,11214
20231226,093900,1196288973,642,637,642,637,42919
20231226,093800,1168850804,637,639,639,637,1518
20231226,093700,1167882461,638,637,638,636,12750
20231226,093600,1159762421,637,637,637,637,3571
20231226,093500,1157487694,637,638,640,637,5207
20231226,093400,1154163614,638,636,638,635,5520
20231226,093300,1150646616,635,635,637,635,16460
20231226,093200,1140193728,635,638,638,635,7479
20231226,093100,1135435252,637,642,642,637,28223
20231226,093000,1117451560,640,640,640,639,1166
20231226,092900,1116705633,639,640,640,638,2300
20231226,092800,1115234813,638,640,640,638,6669
20231226,092700,1110977679,640,641,642,639,6249
20231226,092600,1106975177,637,639,643,636,11919
20231226,092500,1099364738,639,640,644,637,6261
20231226,092400,1095367704,644,641,644,636,25715
20231226,092300,1078851402,636,633,638,632,20529
20231226,092200,1065828370,633,634,636,632,20496
20231226,092100,1052839153,634,637,638,634,74541
20231226,092000,1005443102,637,642,642,637,48136
20231226,091900,974652428,641,641,645,639,15572
20231226,091800,964684342,641,643,645,639,63821
20231226,091700,923826595,639,640,643,639,17464
20231226,091600,912643724,640,641,643,638,72706
20231226,091500,866068751,641,647,651,641,30501
20231226,091400,846408631,647,645,648,642,44151
20231226,091300,817954454,643,650,651,640,95397
20231226,091200,756524319,649,658,658,648,71996
20231226,091100,709643614,652,665,666,651,117873
20231226,091000,632111096,665,671,672,663,60982
20231226,090900,591455102,669,676,677,669,25343
20231226,090800,574378001,674,674,678,671,31261
20231226,090700,553271992,671,670,676,667,39659
20231226,090600,526646468,668,671,672,659,75636
20231226,090500,476287761,662,674,674,662,170982
20231226,090400,361903389,673,680,680,673,71943
20231226,090300,313211270,679,682,682,674,70615
20231226,090200,265269710,681,674,682,674,77412
20231226,090100,212740104,678,671,679,665,94859
20231226,090000,148678818,671,676,676,663,188535