stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,185800,166988402,1713,1713,1713,1713,664
20231212,185700,166988402,1713,1713,1713,1713,0
20231212,185600,166988402,1713,1713,1713,1713,0
20231212,185500,166988402,1713,1713,1713,1713,0
20231212,185400,166988402,1713,1713,1713,1713,0
20231212,185300,166988402,1713,1713,1713,1713,0
20231212,185200,166988402,1713,1713,1713,1713,0
20231212,185100,166988402,1713,1713,1713,1713,0
20231212,185000,166988402,1713,1713,1713,1713,0
20231212,184900,166988402,1713,1713,1713,1713,0
20231212,184800,166988402,1713,1713,1713,1713,0
20231212,184700,166988402,1713,1713,1713,1713,0
20231212,184600,166988402,1713,1713,1713,1713,0
20231212,184500,166988402,1713,1713,1713,1713,0
20231212,184400,166988402,1713,1713,1713,1713,0
20231212,184300,166988402,1713,1713,1713,1713,0
20231212,184200,166988402,1713,1713,1713,1713,0
20231212,184100,166988402,1713,1713,1713,1713,0
20231212,184000,166988402,1713,1713,1713,1713,0
20231212,183900,166988402,1713,1713,1713,1713,0
20231212,183800,166988402,1713,1713,1713,1713,0
20231212,183700,166988402,1713,1713,1713,1713,0
20231212,183600,166988402,1713,1713,1713,1713,0
20231212,183500,166988402,1713,1713,1713,1713,0
20231212,183400,166988402,1713,1713,1713,1713,0
20231212,183300,166988402,1713,1713,1713,1713,0
20231212,183200,166988402,1713,1713,1713,1713,0
20231212,183100,166988402,1713,1713,1713,1713,0
20231212,183000,166988402,1713,1713,1713,1713,0
20231212,182900,166988402,1713,1713,1713,1713,0
20231212,182800,166988402,1713,1713,1713,1713,664
20231212,182700,166988402,1713,1713,1713,1713,0
20231212,182600,166988402,1713,1713,1713,1713,0
20231212,182500,166988402,1713,1713,1713,1713,0
20231212,182400,166988402,1713,1713,1713,1713,0
20231212,182300,166988402,1713,1713,1713,1713,0
20231212,182200,166988402,1713,1713,1713,1713,0
20231212,182100,166988402,1713,1713,1713,1713,0
20231212,182000,166988402,1713,1713,1713,1713,0
20231212,181900,166988402,1713,1713,1713,1713,0
20231212,181800,166988402,1713,1713,1713,1713,0
20231212,181700,166988402,1713,1713,1713,1713,0
20231212,181600,166988402,1713,1713,1713,1713,0
20231212,181500,166988402,1713,1713,1713,1713,0
20231212,181400,166988402,1713,1713,1713,1713,0
20231212,181300,166988402,1713,1713,1713,1713,0
20231212,181200,166988402,1713,1713,1713,1713,0
20231212,181100,166988402,1713,1713,1713,1713,0
20231212,181000,166988402,1713,1713,1713,1713,0
20231212,180900,166988402,1713,1713,1713,1713,0
20231212,180800,166988402,1713,1713,1713,1713,0
20231212,180700,166988402,1713,1713,1713,1713,0
20231212,180600,166988402,1713,1713,1713,1713,0
20231212,180500,166988402,1713,1713,1713,1713,0
20231212,180400,166988402,1713,1713,1713,1713,0
20231212,180300,166988402,1713,1713,1713,1713,0
20231212,180200,166988402,1713,1713,1713,1713,0
20231212,180100,166988402,1713,1713,1713,1713,0
20231212,180000,166988402,1713,1713,1713,1713,0
20231212,175900,166988402,1713,1713,1713,1713,0
20231212,175800,166988402,1713,1713,1713,1713,664
20231212,175700,166988402,1713,1713,1713,1713,0
20231212,175600,166988402,1713,1713,1713,1713,0
20231212,175500,166988402,1713,1713,1713,1713,0
20231212,175400,166988402,1713,1713,1713,1713,0
20231212,175300,166988402,1713,1713,1713,1713,0
20231212,175200,166988402,1713,1713,1713,1713,0
20231212,175100,166988402,1713,1713,1713,1713,0
20231212,175000,166988402,1713,1713,1713,1713,0
20231212,174900,166988402,1713,1713,1713,1713,0
20231212,174800,166988402,1713,1713,1713,1713,0
20231212,174700,166988402,1713,1713,1713,1713,0
20231212,174600,166988402,1713,1713,1713,1713,0
20231212,174500,166988402,1713,1713,1713,1713,0
20231212,174400,166988402,1713,1713,1713,1713,0
20231212,174300,166988402,1713,1713,1713,1713,0
20231212,174200,166988402,1713,1713,1713,1713,0
20231212,174100,166988402,1713,1713,1713,1713,0
20231212,174000,166988402,1713,1713,1713,1713,0
20231212,173900,166988402,1713,1713,1713,1713,0
20231212,173800,166988402,1713,1713,1713,1713,0
20231212,173700,166988402,1713,1713,1713,1713,0
20231212,173600,166988402,1713,1713,1713,1713,0
20231212,173500,166988402,1713,1713,1713,1713,0
20231212,173400,166988402,1713,1713,1713,1713,0
20231212,173300,166988402,1713,1713,1713,1713,0
20231212,173200,166988402,1713,1713,1713,1713,0
20231212,173100,166988402,1713,1713,1713,1713,0
20231212,173000,166988402,1713,1713,1713,1713,0
20231212,172900,166988402,1713,1713,1713,1713,0
20231212,172800,166988402,1713,1713,1713,1713,664
20231212,172700,166988402,1713,1713,1713,1713,0
20231212,172600,166988402,1713,1713,1713,1713,0
20231212,172500,166988402,1713,1713,1713,1713,0
20231212,172400,166988402,1713,1713,1713,1713,0
20231212,172300,166988402,1713,1713,1713,1713,0
20231212,172200,166988402,1713,1713,1713,1713,0
20231212,172100,166988402,1713,1713,1713,1713,0
20231212,172000,166988402,1713,1713,1713,1713,0
20231212,171900,166988402,1713,1713,1713,1713,0
20231212,171800,166988402,1713,1713,1713,1713,0
20231212,171700,166988402,1713,1713,1713,1713,0
20231212,171600,166988402,1713,1713,1713,1713,0
20231212,171500,166988402,1713,1713,1713,1713,0
20231212,171400,166988402,1713,1713,1713,1713,0
20231212,171300,166988402,1713,1713,1713,1713,0
20231212,171200,166988402,1713,1713,1713,1713,0
20231212,171100,166988402,1713,1713,1713,1713,0
20231212,171000,166988402,1713,1713,1713,1713,0
20231212,170900,166988402,1713,1713,1713,1713,0
20231212,170800,166988402,1713,1713,1713,1713,0
20231212,170700,166988402,1713,1713,1713,1713,0
20231212,170600,166988402,1713,1713,1713,1713,0
20231212,170500,166988402,1713,1713,1713,1713,0
20231212,170400,166988402,1713,1713,1713,1713,0
20231212,170300,166988402,1713,1713,1713,1713,0
20231212,170200,166988402,1713,1713,1713,1713,0
20231212,170100,166988402,1713,1713,1713,1713,0
20231212,170000,166988402,1713,1713,1713,1713,0
20231212,165900,166988402,1713,1713,1713,1713,0
20231212,165800,166988402,1713,1713,1713,1713,664
20231212,165700,166988402,1713,1713,1713,1713,0
20231212,165600,166988402,1713,1713,1713,1713,0
20231212,165500,166988402,1713,1713,1713,1713,0
20231212,165400,166988402,1713,1713,1713,1713,0
20231212,165300,166988402,1713,1713,1713,1713,0
20231212,165200,166988402,1713,1713,1713,1713,0
20231212,165100,166988402,1713,1713,1713,1713,0
20231212,165000,166988402,1713,1713,1713,1713,0
20231212,164900,166988402,1713,1713,1713,1713,0
20231212,164800,166988402,1713,1713,1713,1713,0
20231212,164700,166988402,1713,1713,1713,1713,0
20231212,164600,166988402,1713,1713,1713,1713,0
20231212,164500,166988402,1713,1713,1713,1713,0
20231212,164400,166988402,1713,1713,1713,1713,0
20231212,164300,166988402,1713,1713,1713,1713,0
20231212,164200,166988402,1713,1713,1713,1713,0
20231212,164100,166988402,1713,1713,1713,1713,0
20231212,164000,166988402,1713,1713,1713,1713,0
20231212,163900,166988402,1713,1713,1713,1713,0
20231212,163800,166988402,1713,1713,1713,1713,0
20231212,163700,166988402,1713,1713,1713,1713,0
20231212,163600,166988402,1713,1713,1713,1713,0
20231212,163500,166988402,1713,1713,1713,1713,0
20231212,163400,166988402,1713,1713,1713,1713,0
20231212,163300,166988402,1713,1713,1713,1713,0
20231212,163200,166988402,1713,1713,1713,1713,0
20231212,163100,166988402,1713,1713,1713,1713,0
20231212,163000,166988402,1713,1713,1713,1713,0
20231212,162900,166988402,1713,1713,1713,1713,0
20231212,162800,166988402,1713,1713,1713,1713,664
20231212,162700,166988402,1713,1713,1713,1713,0
20231212,162600,166988402,1713,1713,1713,1713,0
20231212,162500,166988402,1713,1713,1713,1713,0
20231212,162400,166988402,1713,1713,1713,1713,0
20231212,162300,166988402,1713,1713,1713,1713,0
20231212,162200,166988402,1713,1713,1713,1713,0
20231212,162100,166988402,1713,1713,1713,1713,0
20231212,162000,166988402,1713,1713,1713,1713,0
20231212,161900,166988402,1713,1713,1713,1713,0
20231212,161800,166988402,1713,1713,1713,1713,0
20231212,161700,166988402,1713,1713,1713,1713,0
20231212,161600,166988402,1713,1713,1713,1713,0
20231212,161500,166988402,1713,1713,1713,1713,0
20231212,161400,166988402,1713,1713,1713,1713,0
20231212,161300,166988402,1713,1713,1713,1713,0
20231212,161200,166988402,1713,1713,1713,1713,0
20231212,161100,166988402,1713,1713,1713,1713,0
20231212,161000,166988402,1713,1713,1713,1713,0
20231212,160900,166988402,1713,1713,1713,1713,0
20231212,160800,166988402,1713,1713,1713,1713,0
20231212,160700,166988402,1713,1713,1713,1713,0
20231212,160600,166988402,1713,1713,1713,1713,0
20231212,160500,166988402,1713,1713,1713,1713,0
20231212,160400,166988402,1713,1713,1713,1713,0
20231212,160300,166988402,1713,1713,1713,1713,0
20231212,160200,166988402,1713,1713,1713,1713,0
20231212,160100,166988402,1713,1713,1713,1713,0
20231212,160000,166988402,1713,1713,1713,1713,0
20231212,155900,166988402,1713,1713,1713,1713,0
20231212,155800,166988402,1713,1713,1713,1713,664
20231212,155700,166988402,1713,1713,1713,1713,0
20231212,155600,166988402,1713,1713,1713,1713,0
20231212,155500,166988402,1713,1713,1713,1713,0
20231212,155400,166988402,1713,1713,1713,1713,0
20231212,155300,166988402,1713,1713,1713,1713,0
20231212,155200,166988402,1713,1713,1713,1713,0
20231212,155100,166988402,1713,1713,1713,1713,0
20231212,155000,166988402,1713,1713,1713,1713,0
20231212,154900,166988402,1713,1713,1713,1713,0
20231212,154800,166988402,1713,1713,1713,1713,0
20231212,154700,166988402,1713,1713,1713,1713,0
20231212,154600,166988402,1713,1713,1713,1713,0
20231212,154500,166988402,1713,1713,1713,1713,0
20231212,154400,166988402,1713,1713,1713,1713,0
20231212,154300,166988402,1713,1713,1713,1713,0
20231212,154200,166988402,1713,1713,1713,1713,0
20231212,154100,166988402,1713,1713,1713,1713,0
20231212,154000,166988402,1713,1713,1713,1713,0
20231212,153900,166988402,1713,1713,1713,1713,0
20231212,153800,166988402,1713,1713,1713,1713,0
20231212,153700,166988402,1713,1713,1713,1713,0
20231212,153600,166988402,1713,1713,1713,1713,0
20231212,153500,166988402,1713,1713,1713,1713,0
20231212,153400,166988402,1713,1713,1713,1713,0
20231212,153300,166988402,1713,1713,1713,1713,0
20231212,153200,166988402,1713,1713,1713,1713,0
20231212,153100,166988402,1713,1713,1713,1713,0
20231212,153000,166988402,1713,1713,1713,1713,664
20231212,152900,165850970,1713,1713,1713,1713,0
20231212,152800,165850970,1713,1713,1713,1713,0
20231212,152700,165850970,1713,1713,1713,1713,0
20231212,152600,165850970,1713,1713,1713,1713,0
20231212,152500,165850970,1713,1713,1713,1713,0
20231212,152400,165850970,1713,1713,1713,1713,0
20231212,152300,165850970,1713,1713,1713,1713,0
20231212,152200,165850970,1713,1713,1713,1713,0
20231212,152100,165850970,1713,1713,1713,1713,0
20231212,152000,165850970,1713,1713,1713,1713,0
20231212,151900,165850970,1713,1713,1713,1713,1
20231212,151800,165849257,1710,1710,1710,1710,0
20231212,151700,165849257,1710,1710,1710,1710,0
20231212,151600,165849257,1710,1710,1710,1710,888
20231212,151500,164330777,1710,1715,1715,1710,494
20231212,151400,163485972,1715,1715,1717,1715,547
20231212,151300,162547336,1715,1715,1715,1715,760
20231212,151200,161243936,1714,1714,1714,1714,4
20231212,151100,161237080,1714,1714,1714,1714,0
20231212,151000,161237080,1714,1714,1714,1714,0
20231212,150900,161237080,1714,1714,1714,1714,200
20231212,150800,160894280,1715,1715,1715,1715,0
20231212,150700,160894280,1715,1714,1715,1714,200
20231212,150600,160551321,1710,1710,1710,1710,200
20231212,150500,160209321,1716,1716,1716,1716,0
20231212,150400,160209321,1716,1709,1716,1709,155
20231212,150300,159944316,1709,1709,1709,1709,0
20231212,150200,159944316,1709,1708,1709,1708,3
20231212,150100,159939191,1708,1704,1708,1703,1620
20231212,150000,157179531,1703,1703,1703,1703,0
20231212,145900,157179531,1703,1703,1703,1703,0
20231212,145800,157179531,1703,1703,1703,1703,0
20231212,145700,157179531,1703,1703,1703,1703,0
20231212,145600,157179531,1703,1703,1703,1703,1
20231212,145500,157177828,1715,1715,1715,1715,14
20231212,145400,157153818,1715,1715,1715,1715,0
20231212,145300,157153818,1715,1705,1715,1701,1500
20231212,145200,154595550,1715,1715,1715,1715,0
20231212,145100,154595550,1715,1715,1715,1715,0
20231212,145000,154595550,1715,1715,1715,1715,100
20231212,144900,154424050,1715,1715,1715,1715,0
20231212,144800,154424050,1715,1707,1715,1707,291
20231212,144700,153926462,1707,1707,1707,1707,122
20231212,144600,153718208,1698,1698,1698,1698,0
20231212,144500,153718208,1698,1698,1698,1698,0
20231212,144400,153718208,1698,1698,1698,1698,0
20231212,144300,153718208,1698,1698,1698,1698,0
20231212,144200,153718208,1698,1698,1698,1698,0
20231212,144100,153718208,1698,1698,1698,1698,0
20231212,144000,153718208,1698,1698,1698,1698,0
20231212,143900,153718208,1698,1698,1698,1698,0
20231212,143800,153718208,1698,1698,1698,1698,0
20231212,143700,153718208,1698,1700,1700,1698,616
20231212,143600,152671739,1699,1699,1699,1699,2667
20231212,143500,148140506,1699,1699,1699,1699,0
20231212,143400,148140506,1699,1699,1699,1699,0
20231212,143300,148140506,1699,1699,1699,1699,0
20231212,143200,148140506,1699,1699,1699,1699,0
20231212,143100,148140506,1699,1699,1699,1699,158
20231212,143000,147872064,1699,1699,1699,1699,703
20231212,142900,146677667,1699,1709,1709,1699,1216
20231212,142800,144599983,1709,1709,1709,1709,0
20231212,142700,144599983,1709,1709,1709,1709,0
20231212,142600,144599983,1709,1700,1709,1700,299
20231212,142500,144091674,1711,1711,1711,1711,4
20231212,142400,144084830,1699,1699,1699,1699,0
20231212,142300,144084830,1699,1709,1709,1699,3000
20231212,142200,138980007,1709,1709,1709,1709,0
20231212,142100,138980007,1709,1709,1709,1709,0
20231212,142000,138980007,1709,1709,1709,1709,0
20231212,141900,138980007,1709,1709,1709,1709,3
20231212,141800,138974880,1714,1714,1714,1714,0
20231212,141700,138974880,1714,1714,1714,1714,2
20231212,141600,138971452,1714,1714,1714,1714,0
20231212,141500,138971452,1714,1714,1714,1714,0
20231212,141400,138971452,1714,1714,1714,1714,5
20231212,141300,138962882,1711,1711,1711,1711,0
20231212,141200,138962882,1711,1711,1711,1711,0
20231212,141100,138962882,1711,1711,1711,1711,0
20231212,141000,138962882,1711,1711,1711,1711,0
20231212,140900,138962882,1711,1711,1711,1711,0
20231212,140800,138962882,1711,1711,1711,1711,0
20231212,140700,138962882,1711,1711,1711,1711,0
20231212,140600,138962882,1711,1711,1711,1711,0
20231212,140500,138962882,1711,1711,1711,1711,2
20231212,140400,138959460,1711,1711,1711,1711,129
20231212,140300,138738741,1711,1711,1711,1711,0
20231212,140200,138738741,1711,1711,1711,1711,0
20231212,140100,138738741,1711,1711,1711,1711,0
20231212,140000,138738741,1711,1711,1711,1711,0
20231212,135900,138738741,1711,1711,1711,1711,0
20231212,135800,138738741,1711,1711,1711,1711,0
20231212,135700,138738741,1711,1711,1711,1711,0
20231212,135600,138738741,1711,1711,1711,1711,35
20231212,135500,138678856,1711,1711,1711,1711,0
20231212,135400,138678856,1711,1711,1711,1711,3
20231212,135300,138673723,1711,1711,1711,1711,0
20231212,135200,138673723,1711,1711,1711,1711,0
20231212,135100,138673723,1711,1712,1712,1711,8
20231212,135000,138660029,1713,1713,1713,1713,3
20231212,134900,138654890,1713,1714,1714,1713,7
20231212,134800,138642893,1715,1712,1715,1712,187
20231212,134700,138322320,1713,1713,1713,1713,0
20231212,134600,138322320,1713,1713,1713,1713,41
20231212,134500,138252087,1708,1708,1708,1708,0
20231212,134400,138252087,1708,1708,1708,1708,0
20231212,134300,138252087,1708,1708,1708,1708,0
20231212,134200,138252087,1708,1708,1708,1708,0
20231212,134100,138252087,1708,1708,1708,1708,0
20231212,134000,138252087,1708,1708,1708,1708,0
20231212,133900,138252087,1708,1708,1708,1708,43
20231212,133800,138178643,1708,1708,1708,1708,0
20231212,133700,138178643,1708,1708,1708,1708,0
20231212,133600,138178643,1708,1708,1708,1708,81
20231212,133500,138040295,1708,1708,1708,1708,228
20231212,133400,137650871,1709,1709,1709,1709,0
20231212,133300,137650871,1709,1709,1709,1709,0
20231212,133200,137650871,1709,1709,1709,1709,2
20231212,133100,137647453,1703,1702,1703,1701,973
20231212,133000,135992292,1703,1706,1706,1703,2959
20231212,132900,130949195,1706,1706,1706,1706,0
20231212,132800,130949195,1706,1706,1706,1706,10
20231212,132700,130932135,1706,1706,1706,1706,0
20231212,132600,130932135,1706,1706,1706,1706,0
20231212,132500,130932135,1706,1706,1706,1706,0
20231212,132400,130932135,1706,1706,1706,1706,3
20231212,132300,130927017,1705,1706,1706,1705,2000
20231212,132200,127516194,1707,1707,1707,1707,500
20231212,132100,126662694,1706,1706,1706,1706,0
20231212,132000,126662694,1706,1706,1706,1706,0
20231212,131900,126662694,1706,1708,1708,1706,1432
20231212,131800,124218140,1707,1707,1707,1707,0
20231212,131700,124218140,1707,1710,1710,1707,554
20231212,131600,123271598,1713,1713,1713,1713,0
20231212,131500,123271598,1713,1713,1713,1713,0
20231212,131400,123271598,1713,1713,1713,1713,150
20231212,131300,123014648,1713,1713,1713,1713,30
20231212,131200,122963258,1713,1713,1713,1713,20
20231212,131100,122928998,1710,1713,1713,1710,1281
20231212,131000,120738482,1713,1713,1713,1713,1
20231212,130900,120736769,1713,1713,1713,1713,0
20231212,130800,120736769,1713,1713,1713,1713,1
20231212,130700,120735056,1710,1711,1711,1710,1000
20231212,130600,119025055,1713,1716,1716,1713,3408
20231212,130500,113184739,1716,1717,1717,1714,2746
20231212,130400,108472320,1718,1718,1718,1718,0
20231212,130300,108472320,1718,1718,1718,1718,0
20231212,130200,108472320,1718,1718,1718,1718,1002
20231212,130100,106750884,1719,1719,1719,1719,9
20231212,130000,106735413,1719,1719,1719,1719,0
20231212,125900,106735413,1719,1719,1719,1719,0
20231212,125800,106735413,1719,1719,1719,1719,0
20231212,125700,106735413,1719,1719,1719,1719,74
20231212,125600,106608207,1719,1719,1719,1719,9
20231212,125500,106592736,1719,1719,1719,1719,120
20231212,125400,106386456,1719,1719,1719,1719,0
20231212,125300,106386456,1719,1719,1719,1719,0
20231212,125200,106386456,1719,1719,1719,1719,0
20231212,125100,106386456,1719,1719,1719,1719,0
20231212,125000,106386456,1719,1719,1719,1719,0
20231212,124900,106386456,1719,1719,1719,1719,0
20231212,124800,106386456,1719,1719,1719,1719,0
20231212,124700,106386456,1719,1719,1719,1719,50
20231212,124600,106300506,1719,1720,1720,1719,50
20231212,124500,106214544,1724,1724,1724,1724,1
20231212,124400,106212820,1719,1719,1719,1719,380
20231212,124300,105559600,1719,1721,1721,1719,1577
20231212,124200,102848082,1721,1721,1721,1721,0
20231212,124100,102848082,1721,1721,1721,1721,0
20231212,124000,102848082,1721,1721,1721,1721,0
20231212,123900,102848082,1721,1721,1721,1721,0
20231212,123800,102848082,1721,1721,1721,1721,2
20231212,123700,102844640,1723,1723,1723,1723,3
20231212,123600,102839471,1720,1720,1720,1720,0
20231212,123500,102839471,1720,1720,1720,1720,7
20231212,123400,102827431,1720,1724,1725,1720,146
20231212,123300,102575612,1725,1725,1725,1725,0
20231212,123200,102575612,1725,1720,1725,1720,400
20231212,123100,101885706,1720,1720,1720,1720,42
20231212,123000,101813466,1720,1723,1724,1720,1153
20231212,122900,99826308,1724,1724,1724,1724,1
20231212,122800,99824584,1725,1725,1725,1725,0
20231212,122700,99824584,1725,1725,1725,1725,135
20231212,122600,99591709,1726,1726,1726,1726,0
20231212,122500,99591709,1726,1726,1726,1726,0
20231212,122400,99591709,1726,1726,1726,1726,0
20231212,122300,99591709,1726,1726,1726,1726,0
20231212,122200,99591709,1726,1726,1726,1726,0
20231212,122100,99591709,1726,1726,1726,1726,1
20231212,122000,99589983,1726,1726,1726,1726,50
20231212,121900,99503683,1727,1727,1727,1727,0
20231212,121800,99503683,1727,1727,1727,1727,0
20231212,121700,99503683,1727,1727,1727,1727,0
20231212,121600,99503683,1727,1727,1727,1727,0
20231212,121500,99503683,1727,1720,1727,1720,1252
20231212,121400,97342179,1720,1720,1720,1720,0
20231212,121300,97342179,1720,1720,1720,1720,0
20231212,121200,97342179,1720,1720,1720,1720,0
20231212,121100,97342179,1720,1720,1720,1720,0
20231212,121000,97342179,1720,1720,1720,1720,0
20231212,120900,97342179,1720,1720,1720,1720,0
20231212,120800,97342179,1720,1720,1720,1720,0
20231212,120700,97342179,1720,1720,1720,1720,3
20231212,120600,97337019,1720,1719,1720,1719,5
20231212,120500,97328422,1720,1719,1720,1719,4
20231212,120400,97321545,1719,1720,1720,1719,97
20231212,120300,97154708,1720,1720,1720,1720,0
20231212,120200,97154708,1720,1720,1720,1720,0
20231212,120100,97154708,1720,1720,1720,1720,0
20231212,120000,97154708,1720,1720,1720,1720,0
20231212,115900,97154708,1720,1720,1720,1720,0
20231212,115800,97154708,1720,1720,1720,1720,0
20231212,115700,97154708,1720,1720,1720,1720,0
20231212,115600,97154708,1720,1720,1720,1720,0
20231212,115500,97154708,1720,1720,1720,1720,3
20231212,115400,97149548,1727,1727,1727,1727,1
20231212,115300,97147821,1727,1727,1727,1727,8
20231212,115200,97134005,1727,1727,1727,1727,0
20231212,115100,97134005,1727,1727,1727,1727,2
20231212,115000,97130551,1728,1728,1728,1728,0
20231212,114900,97130551,1728,1728,1728,1728,0
20231212,114800,97130551,1728,1728,1728,1728,0
20231212,114700,97130551,1728,1728,1728,1728,0
20231212,114600,97130551,1728,1728,1728,1728,0
20231212,114500,97130551,1728,1728,1728,1728,0
20231212,114400,97130551,1728,1728,1728,1728,0
20231212,114300,97130551,1728,1728,1728,1728,0
20231212,114200,97130551,1728,1723,1728,1723,300
20231212,114100,96612186,1727,1724,1727,1724,100
20231212,114000,96439507,1727,1726,1727,1725,600
20231212,113900,95403442,1723,1723,1723,1723,0
20231212,113800,95403442,1723,1725,1725,1723,157
20231212,113700,95132624,1726,1726,1726,1726,0
20231212,113600,95132624,1726,1726,1726,1726,39
20231212,113500,95065310,1725,1725,1725,1725,0
20231212,113400,95065310,1725,1725,1725,1725,64
20231212,113300,94954910,1726,1718,1726,1717,1003
20231212,113200,93232147,1718,1718,1718,1718,0
20231212,113100,93232147,1718,1718,1718,1718,838
20231212,113000,91792463,1725,1725,1725,1725,3
20231212,112900,91787288,1726,1726,1726,1726,82
20231212,112800,91645756,1727,1727,1727,1727,0
20231212,112700,91645756,1727,1726,1727,1726,61
20231212,112600,91540420,1721,1721,1721,1721,0
20231212,112500,91540420,1721,1721,1721,1721,300
20231212,112400,91024120,1728,1728,1728,1728,0
20231212,112300,91024120,1728,1728,1728,1728,0
20231212,112200,91024120,1728,1726,1728,1726,5
20231212,112100,91015487,1726,1727,1727,1726,30
20231212,112000,90963679,1728,1727,1728,1727,59
20231212,111900,90861784,1727,1727,1727,1727,515
20231212,111800,89972379,1727,1726,1727,1726,4
20231212,111700,89965474,1727,1727,1727,1727,0
20231212,111600,89965474,1727,1727,1727,1727,0
20231212,111500,89965474,1727,1727,1727,1727,0
20231212,111400,89965474,1727,1727,1727,1727,23
20231212,111300,89925753,1727,1726,1727,1726,24
20231212,111200,89884321,1727,1727,1727,1727,0
20231212,111100,89884321,1727,1727,1727,1727,79
20231212,111000,89747888,1727,1727,1727,1727,367
20231212,110900,89114079,1727,1727,1727,1727,0
20231212,110800,89114079,1727,1727,1727,1727,257
20231212,110700,88670240,1727,1727,1727,1727,0
20231212,110600,88670240,1727,1727,1727,1727,0
20231212,110500,88670240,1727,1727,1727,1727,0
20231212,110400,88670240,1727,1727,1727,1727,46
20231212,110300,88590798,1727,1727,1727,1727,0
20231212,110200,88590798,1727,1727,1727,1727,110
20231212,110100,88400828,1728,1728,1728,1728,0
20231212,110000,88400828,1728,1728,1728,1728,0
20231212,105900,88400828,1728,1725,1728,1725,200
20231212,105800,88055650,1725,1724,1725,1724,200
20231212,105700,87710660,1725,1725,1725,1725,0
20231212,105600,87710660,1725,1724,1725,1724,298
20231212,105500,87196620,1724,1724,1724,1724,297
20231212,105400,86684592,1724,1723,1724,1723,200
20231212,105300,86339892,1724,1720,1724,1720,200
20231212,105200,85995640,1717,1717,1717,1717,0
20231212,105100,85995640,1717,1717,1717,1717,0
20231212,105000,85995640,1717,1717,1717,1717,139
20231212,104900,85756977,1717,1717,1717,1717,387
20231212,104800,85092498,1717,1717,1717,1717,233
20231212,104700,84692437,1717,1720,1720,1717,402
20231212,104600,84002197,1716,1716,1716,1716,0
20231212,104500,84002197,1716,1716,1716,1716,0
20231212,104400,84002197,1716,1719,1719,1716,2
20231212,104300,83998762,1720,1720,1720,1720,0
20231212,104200,83998762,1720,1720,1720,1720,0
20231212,104100,83998762,1720,1720,1720,1720,0
20231212,104000,83998762,1720,1720,1720,1720,0
20231212,103900,83998762,1720,1720,1720,1720,0
20231212,103800,83998762,1720,1720,1720,1720,31
20231212,103700,83945442,1719,1719,1719,1719,0
20231212,103600,83945442,1719,1720,1720,1719,2540
20231212,103500,79576749,1720,1720,1720,1720,0
20231212,103400,79576749,1720,1720,1720,1720,261
20231212,103300,79127829,1720,1720,1720,1720,487
20231212,103200,78290189,1720,1720,1720,1720,29
20231212,103100,78240309,1720,1720,1720,1720,0
20231212,103000,78240309,1720,1719,1720,1719,315
20231212,102900,77698823,1719,1722,1723,1719,100
20231212,102800,77526832,1720,1720,1720,1720,0
20231212,102700,77526832,1720,1720,1720,1720,421
20231212,102600,76802712,1719,1719,1719,1719,228
20231212,102500,76410780,1719,1719,1719,1719,569
20231212,102400,75432669,1719,1719,1719,1719,0
20231212,102300,75432669,1719,1719,1719,1719,0
20231212,102200,75432669,1719,1719,1719,1719,0
20231212,102100,75432669,1719,1719,1719,1719,0
20231212,102000,75432669,1719,1719,1719,1719,20
20231212,101900,75398289,1720,1720,1720,1720,0
20231212,101800,75398289,1720,1720,1720,1720,0
20231212,101700,75398289,1720,1719,1720,1719,100
20231212,101600,75226291,1720,1720,1720,1720,0
20231212,101500,75226291,1720,1720,1720,1720,4
20231212,101400,75219411,1720,1720,1720,1720,41
20231212,101300,75148891,1720,1720,1720,1720,10
20231212,101200,75131691,1723,1723,1723,1723,8
20231212,101100,75117907,1723,1724,1724,1723,3
20231212,101000,75112737,1723,1723,1723,1723,10
20231212,100900,75095507,1722,1722,1722,1721,61
20231212,100800,74990466,1720,1720,1720,1720,6
20231212,100700,74980146,1720,1720,1720,1720,0
20231212,100600,74980146,1720,1720,1720,1720,63
20231212,100500,74871786,1720,1720,1720,1720,8
20231212,100400,74858026,1720,1718,1720,1718,873
20231212,100300,73357339,1714,1714,1714,1714,440
20231212,100200,72603179,1714,1715,1715,1714,400
20231212,100100,71917519,1714,1714,1714,1714,0
20231212,100000,71917519,1714,1714,1714,1714,0
20231212,095900,71917519,1714,1714,1714,1714,0
20231212,095800,71917519,1714,1714,1714,1714,0
20231212,095700,71917519,1714,1714,1714,1714,0
20231212,095600,71917519,1714,1714,1714,1714,0
20231212,095500,71917519,1714,1714,1714,1714,0
20231212,095400,71917519,1714,1717,1717,1714,2
20231212,095300,71914088,1714,1712,1714,1712,19
20231212,095200,71881558,1712,1712,1712,1712,0
20231212,095100,71881558,1712,1712,1712,1712,0
20231212,095000,71881558,1712,1711,1712,1711,2596
20231212,094900,67437247,1704,1704,1704,1704,0
20231212,094800,67437247,1704,1702,1704,1702,137
20231212,094700,67203903,1703,1702,1703,1702,1000
20231212,094600,65500933,1702,1702,1702,1702,951
20231212,094500,63882331,1703,1700,1703,1700,302
20231212,094400,63368095,1697,1697,1697,1697,0
20231212,094300,63368095,1697,1697,1697,1697,1036
20231212,094200,61610003,1697,1697,1697,1697,2
20231212,094100,61606609,1697,1697,1697,1697,0
20231212,094000,61606609,1697,1697,1697,1697,207
20231212,093900,61255330,1700,1700,1700,1700,0
20231212,093800,61255330,1700,1700,1700,1700,0
20231212,093700,61255330,1700,1700,1700,1700,71
20231212,093600,61134630,1701,1701,1701,1701,3
20231212,093500,61129527,1700,1702,1702,1700,12
20231212,093400,61109113,1702,1698,1702,1698,2
20231212,093300,61105713,1700,1700,1700,1700,0
20231212,093200,61105713,1700,1701,1701,1700,74
20231212,093100,60979842,1702,1702,1702,1702,0
20231212,093000,60979842,1702,1702,1702,1702,1
20231212,092900,60978140,1702,1702,1702,1702,1
20231212,092800,60976438,1697,1705,1705,1697,1080
20231212,092700,59135475,1722,1722,1722,1722,0
20231212,092600,59135475,1722,1707,1722,1707,1233
20231212,092500,57016037,1706,1702,1706,1702,687
20231212,092400,55844399,1701,1700,1701,1699,1281
20231212,092300,53666698,1699,1699,1699,1699,47
20231212,092200,53586845,1694,1694,1694,1694,211
20231212,092100,53229411,1695,1695,1695,1695,247
20231212,092000,52810746,1700,1699,1700,1699,1727
20231212,091900,49876346,1699,1699,1699,1699,0
20231212,091800,49876346,1699,1698,1699,1698,4
20231212,091700,49869553,1693,1693,1693,1693,5
20231212,091600,49861088,1693,1693,1693,1693,80
20231212,091500,49725648,1693,1693,1693,1693,0
20231212,091400,49725648,1693,1693,1693,1693,100
20231212,091300,49556348,1693,1693,1693,1693,0
20231212,091200,49556348,1693,1693,1693,1693,6
20231212,091100,49546190,1692,1693,1693,1692,606
20231212,091000,48520687,1692,1693,1693,1692,257
20231212,090900,48085749,1693,1698,1698,1692,706
20231212,090800,46890528,1695,1695,1695,1695,0
20231212,090700,46890528,1695,1694,1695,1694,208
20231212,090600,46538175,1692,1689,1692,1689,201
20231212,090500,46198683,1689,1687,1689,1683,3890
20231212,090400,39633100,1684,1684,1684,1684,0
20231212,090300,39633100,1684,1680,1685,1680,7104
20231212,090200,27696436,1680,1698,1698,1672,9805
20231212,090100,11191005,1700,1719,1719,1700,4722
20231212,090000,3122061,1724,1708,1729,1708,1826