stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,185800,248755815,1660,1660,1660,1660,3095
20231213,185700,248755815,1660,1660,1660,1660,0
20231213,185600,248755815,1660,1660,1660,1660,0
20231213,185500,248755815,1660,1660,1660,1660,0
20231213,185400,248755815,1660,1660,1660,1660,0
20231213,185300,248755815,1660,1660,1660,1660,0
20231213,185200,248755815,1660,1660,1660,1660,0
20231213,185100,248755815,1660,1660,1660,1660,0
20231213,185000,248755815,1660,1660,1660,1660,0
20231213,184900,248755815,1660,1660,1660,1660,0
20231213,184800,248755815,1660,1660,1660,1660,0
20231213,184700,248755815,1660,1660,1660,1660,0
20231213,184600,248755815,1660,1660,1660,1660,0
20231213,184500,248755815,1660,1660,1660,1660,0
20231213,184400,248755815,1660,1660,1660,1660,0
20231213,184300,248755815,1660,1660,1660,1660,0
20231213,184200,248755815,1660,1660,1660,1660,0
20231213,184100,248755815,1660,1660,1660,1660,0
20231213,184000,248755815,1660,1660,1660,1660,0
20231213,183900,248755815,1660,1660,1660,1660,0
20231213,183800,248755815,1660,1660,1660,1660,0
20231213,183700,248755815,1660,1660,1660,1660,0
20231213,183600,248755815,1660,1660,1660,1660,0
20231213,183500,248755815,1660,1660,1660,1660,0
20231213,183400,248755815,1660,1660,1660,1660,0
20231213,183300,248755815,1660,1660,1660,1660,0
20231213,183200,248755815,1660,1660,1660,1660,0
20231213,183100,248755815,1660,1660,1660,1660,0
20231213,183000,248755815,1660,1660,1660,1660,0
20231213,182900,248755815,1660,1660,1660,1660,0
20231213,182800,248755815,1660,1660,1660,1660,3095
20231213,182700,248755815,1660,1660,1660,1660,0
20231213,182600,248755815,1660,1660,1660,1660,0
20231213,182500,248755815,1660,1660,1660,1660,0
20231213,182400,248755815,1660,1660,1660,1660,0
20231213,182300,248755815,1660,1660,1660,1660,0
20231213,182200,248755815,1660,1660,1660,1660,0
20231213,182100,248755815,1660,1660,1660,1660,0
20231213,182000,248755815,1660,1660,1660,1660,0
20231213,181900,248755815,1660,1660,1660,1660,0
20231213,181800,248755815,1660,1660,1660,1660,0
20231213,181700,248755815,1660,1660,1660,1660,0
20231213,181600,248755815,1660,1660,1660,1660,0
20231213,181500,248755815,1660,1660,1660,1660,0
20231213,181400,248755815,1660,1660,1660,1660,0
20231213,181300,248755815,1660,1660,1660,1660,0
20231213,181200,248755815,1660,1660,1660,1660,0
20231213,181100,248755815,1660,1660,1660,1660,0
20231213,181000,248755815,1660,1660,1660,1660,0
20231213,180900,248755815,1660,1660,1660,1660,0
20231213,180800,248755815,1660,1660,1660,1660,0
20231213,180700,248755815,1660,1660,1660,1660,0
20231213,180600,248755815,1660,1660,1660,1660,0
20231213,180500,248755815,1660,1660,1660,1660,0
20231213,180400,248755815,1660,1660,1660,1660,0
20231213,180300,248755815,1660,1660,1660,1660,0
20231213,180200,248755815,1660,1660,1660,1660,0
20231213,180100,248755815,1660,1660,1660,1660,0
20231213,180000,248755815,1660,1660,1660,1660,0
20231213,175900,248755815,1660,1660,1660,1660,0
20231213,175800,248755815,1660,1660,1660,1660,3095
20231213,175700,248755815,1660,1660,1660,1660,0
20231213,175600,248755815,1660,1660,1660,1660,0
20231213,175500,248755815,1660,1660,1660,1660,0
20231213,175400,248755815,1660,1660,1660,1660,0
20231213,175300,248755815,1660,1660,1660,1660,0
20231213,175200,248755815,1660,1660,1660,1660,0
20231213,175100,248755815,1660,1660,1660,1660,0
20231213,175000,248755815,1660,1660,1660,1660,0
20231213,174900,248755815,1660,1660,1660,1660,0
20231213,174800,248755815,1660,1660,1660,1660,0
20231213,174700,248755815,1660,1660,1660,1660,0
20231213,174600,248755815,1660,1660,1660,1660,0
20231213,174500,248755815,1660,1660,1660,1660,0
20231213,174400,248755815,1660,1660,1660,1660,0
20231213,174300,248755815,1660,1660,1660,1660,0
20231213,174200,248755815,1660,1660,1660,1660,0
20231213,174100,248755815,1660,1660,1660,1660,0
20231213,174000,248755815,1660,1660,1660,1660,0
20231213,173900,248755815,1660,1660,1660,1660,0
20231213,173800,248755815,1660,1660,1660,1660,0
20231213,173700,248755815,1660,1660,1660,1660,0
20231213,173600,248755815,1660,1660,1660,1660,0
20231213,173500,248755815,1660,1660,1660,1660,0
20231213,173400,248755815,1660,1660,1660,1660,0
20231213,173300,248755815,1660,1660,1660,1660,0
20231213,173200,248755815,1660,1660,1660,1660,0
20231213,173100,248755815,1660,1660,1660,1660,0
20231213,173000,248755815,1660,1660,1660,1660,0
20231213,172900,248755815,1660,1660,1660,1660,0
20231213,172800,248755815,1660,1660,1660,1660,3095
20231213,172700,248755815,1660,1660,1660,1660,0
20231213,172600,248755815,1660,1660,1660,1660,0
20231213,172500,248755815,1660,1660,1660,1660,0
20231213,172400,248755815,1660,1660,1660,1660,0
20231213,172300,248755815,1660,1660,1660,1660,0
20231213,172200,248755815,1660,1660,1660,1660,0
20231213,172100,248755815,1660,1660,1660,1660,0
20231213,172000,248755815,1660,1660,1660,1660,0
20231213,171900,248755815,1660,1660,1660,1660,0
20231213,171800,248755815,1660,1660,1660,1660,0
20231213,171700,248755815,1660,1660,1660,1660,0
20231213,171600,248755815,1660,1660,1660,1660,0
20231213,171500,248755815,1660,1660,1660,1660,0
20231213,171400,248755815,1660,1660,1660,1660,0
20231213,171300,248755815,1660,1660,1660,1660,0
20231213,171200,248755815,1660,1660,1660,1660,0
20231213,171100,248755815,1660,1660,1660,1660,0
20231213,171000,248755815,1660,1660,1660,1660,0
20231213,170900,248755815,1660,1660,1660,1660,0
20231213,170800,248755815,1660,1660,1660,1660,0
20231213,170700,248755815,1660,1660,1660,1660,0
20231213,170600,248755815,1660,1660,1660,1660,0
20231213,170500,248755815,1660,1660,1660,1660,0
20231213,170400,248755815,1660,1660,1660,1660,0
20231213,170300,248755815,1660,1660,1660,1660,0
20231213,170200,248755815,1660,1660,1660,1660,0
20231213,170100,248755815,1660,1660,1660,1660,0
20231213,170000,248755815,1660,1660,1660,1660,0
20231213,165900,248755815,1660,1660,1660,1660,0
20231213,165800,248755815,1660,1660,1660,1660,3095
20231213,165700,248755815,1660,1660,1660,1660,0
20231213,165600,248755815,1660,1660,1660,1660,0
20231213,165500,248755815,1660,1660,1660,1660,0
20231213,165400,248755815,1660,1660,1660,1660,0
20231213,165300,248755815,1660,1660,1660,1660,0
20231213,165200,248755815,1660,1660,1660,1660,0
20231213,165100,248755815,1660,1660,1660,1660,0
20231213,165000,248755815,1660,1660,1660,1660,0
20231213,164900,248755815,1660,1660,1660,1660,0
20231213,164800,248755815,1660,1660,1660,1660,0
20231213,164700,248755815,1660,1660,1660,1660,0
20231213,164600,248755815,1660,1660,1660,1660,0
20231213,164500,248755815,1660,1660,1660,1660,0
20231213,164400,248755815,1660,1660,1660,1660,0
20231213,164300,248755815,1660,1660,1660,1660,0
20231213,164200,248755815,1660,1660,1660,1660,0
20231213,164100,248755815,1660,1660,1660,1660,0
20231213,164000,248755815,1660,1660,1660,1660,0
20231213,163900,248755815,1660,1660,1660,1660,0
20231213,163800,248755815,1660,1660,1660,1660,0
20231213,163700,248755815,1660,1660,1660,1660,0
20231213,163600,248755815,1660,1660,1660,1660,0
20231213,163500,248755815,1660,1660,1660,1660,0
20231213,163400,248755815,1660,1660,1660,1660,0
20231213,163300,248755815,1660,1660,1660,1660,0
20231213,163200,248755815,1660,1660,1660,1660,0
20231213,163100,248755815,1660,1660,1660,1660,0
20231213,163000,248755815,1660,1660,1660,1660,0
20231213,162900,248755815,1660,1660,1660,1660,0
20231213,162800,248755815,1660,1660,1660,1660,3095
20231213,162700,248755815,1660,1660,1660,1660,0
20231213,162600,248755815,1660,1660,1660,1660,0
20231213,162500,248755815,1660,1660,1660,1660,0
20231213,162400,248755815,1660,1660,1660,1660,0
20231213,162300,248755815,1660,1660,1660,1660,0
20231213,162200,248755815,1660,1660,1660,1660,0
20231213,162100,248755815,1660,1660,1660,1660,0
20231213,162000,248755815,1660,1660,1660,1660,0
20231213,161900,248755815,1660,1660,1660,1660,0
20231213,161800,248755815,1660,1660,1660,1660,0
20231213,161700,248755815,1660,1660,1660,1660,0
20231213,161600,248755815,1660,1660,1660,1660,0
20231213,161500,248755815,1660,1660,1660,1660,0
20231213,161400,248755815,1660,1660,1660,1660,0
20231213,161300,248755815,1660,1660,1660,1660,0
20231213,161200,248755815,1660,1660,1660,1660,0
20231213,161100,248755815,1660,1660,1660,1660,0
20231213,161000,248755815,1660,1660,1660,1660,0
20231213,160900,248755815,1660,1660,1660,1660,0
20231213,160800,248755815,1660,1660,1660,1660,0
20231213,160700,248755815,1660,1660,1660,1660,0
20231213,160600,248755815,1660,1660,1660,1660,0
20231213,160500,248755815,1660,1660,1660,1660,0
20231213,160400,248755815,1660,1660,1660,1660,0
20231213,160300,248755815,1660,1660,1660,1660,0
20231213,160200,248755815,1660,1660,1660,1660,0
20231213,160100,248755815,1660,1660,1660,1660,0
20231213,160000,248755815,1660,1660,1660,1660,0
20231213,155900,248755815,1660,1660,1660,1660,0
20231213,155800,248755815,1660,1660,1660,1660,3095
20231213,155700,248755815,1660,1660,1660,1660,0
20231213,155600,248755815,1660,1660,1660,1660,0
20231213,155500,248755815,1660,1660,1660,1660,0
20231213,155400,248755815,1660,1660,1660,1660,0
20231213,155300,248755815,1660,1660,1660,1660,0
20231213,155200,248755815,1660,1660,1660,1660,0
20231213,155100,248755815,1660,1660,1660,1660,0
20231213,155000,248755815,1660,1660,1660,1660,0
20231213,154900,248755815,1660,1660,1660,1660,0
20231213,154800,248755815,1660,1660,1660,1660,0
20231213,154700,248755815,1660,1660,1660,1660,0
20231213,154600,248755815,1660,1660,1660,1660,0
20231213,154500,248755815,1660,1660,1660,1660,0
20231213,154400,248755815,1660,1660,1660,1660,0
20231213,154300,248755815,1660,1660,1660,1660,0
20231213,154200,248755815,1660,1660,1660,1660,0
20231213,154100,248755815,1660,1660,1660,1660,0
20231213,154000,248755815,1660,1660,1660,1660,0
20231213,153900,248755815,1660,1660,1660,1660,0
20231213,153800,248755815,1660,1660,1660,1660,0
20231213,153700,248755815,1660,1660,1660,1660,0
20231213,153600,248755815,1660,1660,1660,1660,0
20231213,153500,248755815,1660,1660,1660,1660,0
20231213,153400,248755815,1660,1660,1660,1660,0
20231213,153300,248755815,1660,1660,1660,1660,0
20231213,153200,248755815,1660,1660,1660,1660,0
20231213,153100,248755815,1660,1660,1660,1660,0
20231213,153000,248755815,1660,1660,1660,1660,3095
20231213,152900,243618115,1662,1662,1662,1662,0
20231213,152800,243618115,1662,1662,1662,1662,0
20231213,152700,243618115,1662,1662,1662,1662,0
20231213,152600,243618115,1662,1662,1662,1662,0
20231213,152500,243618115,1662,1662,1662,1662,0
20231213,152400,243618115,1662,1662,1662,1662,0
20231213,152300,243618115,1662,1662,1662,1662,0
20231213,152200,243618115,1662,1662,1662,1662,0
20231213,152100,243618115,1662,1662,1662,1662,0
20231213,152000,243618115,1662,1662,1662,1662,0
20231213,151900,243618115,1662,1662,1662,1662,151
20231213,151800,243367153,1662,1662,1662,1662,0
20231213,151700,243367153,1662,1662,1662,1662,2
20231213,151600,243363829,1660,1660,1660,1660,0
20231213,151500,243363829,1660,1660,1660,1660,0
20231213,151400,243363829,1660,1660,1660,1660,588
20231213,151300,242387749,1661,1661,1661,1660,3677
20231213,151200,236283541,1662,1660,1662,1660,30
20231213,151100,236233709,1661,1662,1662,1661,177
20231213,151000,235939708,1662,1661,1662,1661,140
20231213,150900,235707080,1662,1662,1662,1662,1
20231213,150800,235705418,1661,1661,1661,1661,0
20231213,150700,235705418,1661,1661,1661,1661,10
20231213,150600,235688808,1661,1661,1661,1661,0
20231213,150500,235688808,1661,1661,1661,1661,0
20231213,150400,235688808,1661,1661,1661,1661,0
20231213,150300,235688808,1661,1661,1661,1661,112
20231213,150200,235502776,1661,1661,1661,1661,388
20231213,150100,234858308,1661,1661,1661,1661,0
20231213,150000,234858308,1661,1661,1661,1661,5
20231213,145900,234850003,1661,1661,1661,1661,751
20231213,145800,233602592,1662,1662,1662,1662,0
20231213,145700,233602592,1662,1662,1662,1662,0
20231213,145600,233602592,1662,1662,1662,1662,0
20231213,145500,233602592,1662,1662,1662,1662,1
20231213,145400,233600930,1662,1662,1662,1662,246
20231213,145300,233192078,1662,1662,1662,1662,0
20231213,145200,233192078,1662,1662,1662,1662,667
20231213,145100,232083524,1662,1662,1662,1662,20
20231213,145000,232050284,1662,1662,1662,1662,39
20231213,144900,231985466,1662,1662,1662,1662,193
20231213,144800,231664700,1662,1662,1662,1662,701
20231213,144700,230499638,1663,1666,1666,1663,502
20231213,144600,229664809,1664,1664,1664,1664,0
20231213,144500,229664809,1664,1664,1664,1664,457
20231213,144400,228904361,1665,1667,1667,1665,664
20231213,144300,227798763,1667,1667,1667,1667,1
20231213,144200,227797096,1667,1667,1667,1667,0
20231213,144100,227797096,1667,1667,1667,1667,0
20231213,144000,227797096,1667,1667,1667,1667,2
20231213,143900,227793762,1665,1665,1665,1665,684
20231213,143800,226654902,1665,1665,1665,1665,2
20231213,143700,226651572,1666,1667,1667,1666,599
20231213,143600,225653338,1666,1666,1666,1666,0
20231213,143500,225653338,1666,1666,1666,1666,1
20231213,143400,225651672,1666,1666,1666,1666,1
20231213,143300,225650006,1670,1666,1670,1666,13
20231213,143200,225628308,1666,1666,1666,1666,14
20231213,143100,225604984,1666,1666,1666,1666,120
20231213,143000,225405064,1665,1666,1666,1665,463
20231213,142900,224633898,1670,1670,1670,1670,0
20231213,142800,224633898,1670,1670,1670,1670,0
20231213,142700,224633898,1670,1670,1670,1670,20
20231213,142600,224600498,1670,1670,1670,1670,100
20231213,142500,224433498,1670,1670,1670,1670,0
20231213,142400,224433498,1670,1670,1670,1670,48
20231213,142300,224353338,1670,1670,1670,1670,0
20231213,142200,224353338,1670,1670,1670,1670,0
20231213,142100,224353338,1670,1670,1670,1670,0
20231213,142000,224353338,1670,1670,1670,1670,567
20231213,141900,223406448,1666,1666,1666,1666,1300
20231213,141800,221240648,1666,1666,1666,1666,0
20231213,141700,221240648,1666,1666,1666,1666,0
20231213,141600,221240648,1666,1666,1666,1666,0
20231213,141500,221240648,1666,1666,1666,1666,1400
20231213,141400,218908248,1666,1666,1666,1666,0
20231213,141300,218908248,1666,1666,1666,1666,0
20231213,141200,218908248,1666,1666,1666,1666,6
20231213,141100,218898252,1666,1666,1666,1666,0
20231213,141000,218898252,1666,1666,1666,1666,0
20231213,140900,218898252,1666,1666,1666,1666,0
20231213,140800,218898252,1666,1666,1666,1666,0
20231213,140700,218898252,1666,1666,1666,1666,0
20231213,140600,218898252,1666,1666,1666,1666,0
20231213,140500,218898252,1666,1666,1666,1666,0
20231213,140400,218898252,1666,1666,1666,1666,40
20231213,140300,218831612,1668,1668,1668,1668,0
20231213,140200,218831612,1668,1668,1668,1668,0
20231213,140100,218831612,1668,1668,1668,1668,10
20231213,140000,218814932,1670,1670,1670,1670,0
20231213,135900,218814932,1670,1670,1670,1670,0
20231213,135800,218814932,1670,1669,1670,1664,10262
20231213,135700,201721664,1670,1670,1670,1670,0
20231213,135600,201721664,1670,1670,1670,1670,0
20231213,135500,201721664,1670,1670,1670,1670,0
20231213,135400,201721664,1670,1670,1670,1670,1
20231213,135300,201719994,1668,1668,1668,1668,0
20231213,135200,201719994,1668,1668,1668,1668,1330
20231213,135100,199501554,1668,1668,1668,1668,0
20231213,135000,199501554,1668,1668,1668,1668,200
20231213,134900,199167954,1668,1669,1669,1668,151
20231213,134800,198916005,1670,1670,1670,1670,58
20231213,134700,198819145,1670,1670,1670,1670,0
20231213,134600,198819145,1670,1670,1670,1670,0
20231213,134500,198819145,1670,1670,1670,1670,300
20231213,134400,198318145,1670,1670,1670,1670,2
20231213,134300,198314805,1670,1670,1670,1670,0
20231213,134200,198314805,1670,1670,1670,1670,17
20231213,134100,198286415,1672,1672,1672,1672,0
20231213,134000,198286415,1672,1672,1672,1672,0
20231213,133900,198286415,1672,1672,1672,1672,0
20231213,133800,198286415,1672,1672,1672,1672,0
20231213,133700,198286415,1672,1672,1672,1672,1320
20231213,133600,196079375,1672,1672,1672,1672,0
20231213,133500,196079375,1672,1672,1672,1672,30
20231213,133400,196029215,1672,1672,1672,1672,0
20231213,133300,196029215,1672,1672,1672,1672,0
20231213,133200,196029215,1672,1672,1672,1672,0
20231213,133100,196029215,1672,1672,1672,1672,424
20231213,133000,195320287,1673,1673,1673,1673,0
20231213,132900,195320287,1673,1673,1673,1673,0
20231213,132800,195320287,1673,1673,1673,1673,0
20231213,132700,195320287,1673,1673,1673,1673,0
20231213,132600,195320287,1673,1673,1673,1673,0
20231213,132500,195320287,1673,1673,1673,1673,53
20231213,132400,195231618,1673,1673,1673,1673,0
20231213,132300,195231618,1673,1673,1673,1673,0
20231213,132200,195231618,1673,1673,1673,1673,306
20231213,132100,194719680,1675,1675,1675,1675,0
20231213,132000,194719680,1675,1675,1675,1675,0
20231213,131900,194719680,1675,1675,1675,1675,1
20231213,131800,194718005,1674,1674,1674,1674,50
20231213,131700,194634305,1675,1675,1675,1675,206
20231213,131600,194289255,1676,1676,1676,1676,0
20231213,131500,194289255,1676,1675,1676,1675,439
20231213,131400,193553885,1675,1675,1675,1675,0
20231213,131300,193553885,1675,1675,1675,1675,0
20231213,131200,193553885,1675,1675,1675,1675,0
20231213,131100,193553885,1675,1675,1675,1675,0
20231213,131000,193553885,1675,1675,1675,1675,0
20231213,130900,193553885,1675,1675,1675,1675,0
20231213,130800,193553885,1675,1675,1675,1675,18
20231213,130700,193523735,1675,1675,1675,1675,85
20231213,130600,193381360,1675,1675,1675,1675,10
20231213,130500,193364610,1673,1673,1673,1673,0
20231213,130400,193364610,1673,1673,1673,1673,0
20231213,130300,193364610,1673,1673,1673,1673,0
20231213,130200,193364610,1673,1673,1673,1673,0
20231213,130100,193364610,1673,1673,1673,1673,200
20231213,130000,193030010,1672,1672,1672,1672,0
20231213,125900,193030010,1672,1672,1672,1672,0
20231213,125800,193030010,1672,1672,1672,1672,0
20231213,125700,193030010,1672,1673,1673,1672,20
20231213,125600,192996559,1673,1673,1673,1673,0
20231213,125500,192996559,1673,1673,1673,1673,100
20231213,125400,192829259,1673,1673,1673,1673,0
20231213,125300,192829259,1673,1673,1673,1673,0
20231213,125200,192829259,1673,1673,1673,1673,0
20231213,125100,192829259,1673,1674,1674,1673,962
20231213,125000,191218896,1674,1674,1674,1674,0
20231213,124900,191218896,1674,1674,1674,1674,0
20231213,124800,191218896,1674,1674,1674,1674,0
20231213,124700,191218896,1674,1674,1674,1674,0
20231213,124600,191218896,1674,1674,1674,1674,1011
20231213,124500,189526482,1677,1677,1677,1677,0
20231213,124400,189526482,1677,1677,1677,1677,0
20231213,124300,189526482,1677,1677,1677,1677,0
20231213,124200,189526482,1677,1677,1677,1677,0
20231213,124100,189526482,1677,1677,1677,1677,0
20231213,124000,189526482,1677,1677,1677,1677,456
20231213,123900,188761770,1677,1677,1677,1677,50
20231213,123800,188677920,1677,1677,1677,1677,0
20231213,123700,188677920,1677,1677,1677,1677,0
20231213,123600,188677920,1677,1675,1677,1675,743
20231213,123500,187433351,1675,1675,1675,1675,0
20231213,123400,187433351,1675,1675,1675,1675,0
20231213,123300,187433351,1675,1675,1675,1675,0
20231213,123200,187433351,1675,1675,1675,1675,79
20231213,123100,187301026,1675,1675,1675,1675,45
20231213,123000,187225651,1675,1675,1675,1675,0
20231213,122900,187225651,1675,1675,1675,1675,0
20231213,122800,187225651,1675,1675,1675,1675,0
20231213,122700,187225651,1675,1675,1675,1675,0
20231213,122600,187225651,1675,1675,1675,1675,0
20231213,122500,187225651,1675,1675,1675,1675,0
20231213,122400,187225651,1675,1675,1675,1675,0
20231213,122300,187225651,1675,1675,1675,1675,0
20231213,122200,187225651,1675,1675,1675,1675,0
20231213,122100,187225651,1675,1675,1675,1675,0
20231213,122000,187225651,1675,1675,1675,1675,0
20231213,121900,187225651,1675,1675,1675,1675,0
20231213,121800,187225651,1675,1675,1675,1675,0
20231213,121700,187225651,1675,1675,1675,1675,1123
20231213,121600,185344626,1678,1678,1678,1678,0
20231213,121500,185344626,1678,1678,1678,1678,10015
20231213,121400,168539456,1678,1678,1678,1678,0
20231213,121300,168539456,1678,1678,1678,1678,0
20231213,121200,168539456,1678,1678,1678,1678,170
20231213,121100,168254196,1678,1678,1678,1678,0
20231213,121000,168254196,1678,1678,1678,1678,125
20231213,120900,168044446,1679,1679,1679,1679,0
20231213,120800,168044446,1679,1679,1679,1679,0
20231213,120700,168044446,1679,1679,1679,1679,0
20231213,120600,168044446,1679,1679,1679,1679,0
20231213,120500,168044446,1679,1679,1679,1679,0
20231213,120400,168044446,1679,1679,1679,1679,1
20231213,120300,168042767,1672,1672,1672,1672,0
20231213,120200,168042767,1672,1672,1672,1672,0
20231213,120100,168042767,1672,1672,1672,1672,0
20231213,120000,168042767,1672,1672,1672,1672,858
20231213,115900,166608191,1680,1680,1680,1680,0
20231213,115800,166608191,1680,1680,1680,1680,0
20231213,115700,166608191,1680,1680,1680,1680,0
20231213,115600,166608191,1680,1680,1680,1680,0
20231213,115500,166608191,1680,1680,1680,1680,200
20231213,115400,166272191,1680,1680,1680,1680,3
20231213,115300,166267151,1680,1680,1680,1680,100
20231213,115200,166099151,1680,1680,1680,1680,1
20231213,115100,166097471,1681,1681,1681,1681,0
20231213,115000,166097471,1681,1681,1681,1681,0
20231213,114900,166097471,1681,1674,1681,1674,25
20231213,114800,166055475,1672,1672,1672,1672,149
20231213,114700,165806347,1672,1672,1672,1672,0
20231213,114600,165806347,1672,1672,1672,1672,200
20231213,114500,165471947,1672,1672,1672,1672,6
20231213,114400,165461915,1671,1671,1671,1671,30
20231213,114300,165411785,1671,1671,1671,1671,13
20231213,114200,165390062,1670,1670,1670,1670,0
20231213,114100,165390062,1670,1670,1670,1670,0
20231213,114000,165390062,1670,1670,1670,1670,0
20231213,113900,165390062,1670,1670,1670,1670,0
20231213,113800,165390062,1670,1665,1670,1665,73
20231213,113700,165268237,1671,1671,1671,1671,0
20231213,113600,165268237,1671,1671,1671,1671,0
20231213,113500,165268237,1671,1671,1671,1671,0
20231213,113400,165268237,1671,1671,1671,1671,0
20231213,113300,165268237,1671,1671,1671,1665,670
20231213,113200,164149849,1672,1672,1672,1672,0
20231213,113100,164149849,1672,1666,1672,1666,247
20231213,113000,163738047,1670,1670,1670,1670,0
20231213,112900,163738047,1670,1670,1670,1670,430
20231213,112800,163019947,1673,1673,1673,1673,0
20231213,112700,163019947,1673,1673,1673,1673,0
20231213,112600,163019947,1673,1673,1673,1673,0
20231213,112500,163019947,1673,1673,1673,1673,0
20231213,112400,163019947,1673,1673,1673,1673,30
20231213,112300,162969757,1674,1674,1674,1674,0
20231213,112200,162969757,1674,1674,1674,1674,1
20231213,112100,162968083,1666,1675,1675,1666,204
20231213,112000,162627721,1670,1678,1678,1670,82
20231213,111900,162490525,1682,1682,1682,1682,0
20231213,111800,162490525,1682,1682,1682,1682,0
20231213,111700,162490525,1682,1682,1682,1682,0
20231213,111600,162490525,1682,1682,1682,1682,0
20231213,111500,162490525,1682,1682,1682,1682,0
20231213,111400,162490525,1682,1682,1682,1682,0
20231213,111300,162490525,1682,1682,1682,1682,0
20231213,111200,162490525,1682,1682,1682,1682,0
20231213,111100,162490525,1682,1682,1682,1682,0
20231213,111000,162490525,1682,1682,1682,1682,2
20231213,110900,162487161,1680,1680,1680,1680,3000
20231213,110800,157447161,1684,1672,1684,1672,3014
20231213,110700,152387079,1672,1665,1672,1665,353
20231213,110600,151796957,1671,1665,1671,1665,101
20231213,110500,151628686,1665,1665,1665,1665,22
20231213,110400,151592056,1665,1665,1665,1665,0
20231213,110300,151592056,1665,1665,1665,1665,0
20231213,110200,151592056,1665,1665,1665,1665,0
20231213,110100,151592056,1665,1665,1665,1665,10
20231213,110000,151575406,1665,1665,1665,1665,0
20231213,105900,151575406,1665,1665,1665,1665,2
20231213,105800,151572076,1665,1665,1665,1665,0
20231213,105700,151572076,1665,1665,1665,1665,0
20231213,105600,151572076,1665,1665,1665,1665,0
20231213,105500,151572076,1665,1665,1665,1665,15
20231213,105400,151547101,1662,1663,1663,1662,60
20231213,105300,151447376,1662,1662,1662,1662,0
20231213,105200,151447376,1662,1663,1663,1662,267
20231213,105100,151003617,1663,1663,1663,1663,105
20231213,105000,150829002,1665,1665,1665,1665,0
20231213,104900,150829002,1665,1665,1665,1665,0
20231213,104800,150829002,1665,1665,1665,1665,32
20231213,104700,150775722,1667,1665,1667,1665,582
20231213,104600,149806556,1664,1668,1668,1664,62
20231213,104500,149703185,1668,1668,1668,1668,1
20231213,104400,149701517,1668,1668,1668,1668,0
20231213,104300,149701517,1668,1668,1668,1668,1
20231213,104200,149699849,1666,1666,1666,1666,0
20231213,104100,149699849,1666,1666,1666,1666,730
20231213,104000,148483669,1666,1666,1666,1666,1
20231213,103900,148482003,1665,1665,1665,1665,1
20231213,103800,148480338,1665,1665,1665,1665,340
20231213,103700,147914238,1673,1673,1673,1673,0
20231213,103600,147914238,1673,1666,1673,1666,6
20231213,103500,147904235,1666,1666,1666,1666,1000
20231213,103400,146238235,1666,1666,1666,1666,49
20231213,103300,146156601,1666,1666,1666,1666,1
20231213,103200,146154935,1662,1662,1662,1662,0
20231213,103100,146154935,1662,1662,1662,1662,0
20231213,103000,146154935,1662,1662,1662,1662,0
20231213,102900,146154935,1662,1662,1662,1662,29
20231213,102800,146106737,1662,1662,1662,1662,600
20231213,102700,145109537,1662,1662,1662,1662,0
20231213,102600,145109537,1662,1662,1662,1662,4
20231213,102500,145102889,1660,1660,1660,1660,0
20231213,102400,145102889,1660,1660,1660,1660,3
20231213,102300,145097909,1660,1659,1660,1659,513
20231213,102200,144246536,1659,1659,1660,1659,564
20231213,102100,143310361,1659,1660,1660,1659,1241
20231213,102000,141250347,1660,1660,1660,1660,1
20231213,101900,141248687,1660,1660,1660,1660,47
20231213,101800,141170667,1661,1661,1661,1661,1
20231213,101700,141169006,1662,1660,1662,1658,822
20231213,101600,139804959,1660,1660,1660,1660,293
20231213,101500,139318579,1658,1658,1658,1658,0
20231213,101400,139318579,1658,1661,1661,1658,12208
20231213,101300,119057598,1661,1661,1661,1661,199
20231213,101200,118727059,1661,1663,1666,1661,2515
20231213,101100,114544037,1664,1664,1664,1664,0
20231213,101000,114544037,1664,1666,1666,1664,2762
20231213,100900,109942852,1667,1668,1668,1667,314
20231213,100800,109419101,1668,1668,1668,1668,0
20231213,100700,109419101,1668,1668,1668,1668,0
20231213,100600,109419101,1668,1668,1668,1668,900
20231213,100500,107917901,1671,1671,1671,1671,469
20231213,100400,107134202,1673,1673,1673,1673,1
20231213,100300,107132529,1671,1670,1671,1670,13
20231213,100200,107110808,1669,1669,1669,1669,18
20231213,100100,107080766,1668,1668,1668,1668,114
20231213,100000,106890614,1668,1668,1668,1668,260
20231213,095900,106456934,1668,1668,1668,1668,106
20231213,095800,106280126,1667,1666,1667,1666,1098
20231213,095700,104450076,1666,1666,1666,1666,2
20231213,095600,104446744,1666,1666,1666,1666,30
20231213,095500,104396764,1666,1666,1666,1666,0
20231213,095400,104396764,1666,1666,1666,1666,1
20231213,095300,104395098,1663,1663,1663,1663,0
20231213,095200,104395098,1663,1663,1663,1663,0
20231213,095100,104395098,1663,1665,1665,1663,25
20231213,095000,104353480,1665,1665,1665,1665,2
20231213,094900,104350150,1663,1663,1663,1663,0
20231213,094800,104350150,1663,1665,1665,1663,541
20231213,094700,103450321,1665,1665,1665,1665,13
20231213,094600,103428676,1665,1666,1666,1665,46
20231213,094500,103352071,1662,1665,1665,1662,309
20231213,094400,102838039,1665,1666,1666,1665,313
20231213,094300,102316794,1666,1666,1667,1662,4444
20231213,094200,94922225,1665,1665,1665,1664,809
20231213,094100,93575250,1665,1665,1665,1664,1382
20231213,094000,91274401,1665,1667,1668,1665,33
20231213,093900,91219448,1666,1666,1666,1666,43
20231213,093800,91147810,1665,1666,1666,1665,315
20231213,093700,90623324,1667,1670,1671,1667,2406
20231213,093600,86608163,1673,1671,1673,1670,338
20231213,093500,86043693,1670,1673,1673,1670,2579
20231213,093400,81734150,1674,1674,1674,1674,0
20231213,093300,81734150,1674,1674,1674,1674,1
20231213,093200,81732476,1674,1674,1674,1674,0
20231213,093100,81732476,1674,1674,1674,1674,1
20231213,093000,81730802,1673,1673,1673,1673,610
20231213,092900,80710272,1673,1673,1673,1673,0
20231213,092800,80710272,1673,1673,1673,1673,0
20231213,092700,80710272,1673,1673,1673,1673,0
20231213,092600,80710272,1673,1672,1673,1672,1668
20231213,092500,77920708,1672,1676,1676,1672,960
20231213,092400,76314892,1676,1676,1676,1676,482
20231213,092300,75507060,1676,1676,1676,1676,1067
20231213,092200,73718768,1676,1683,1683,1671,17498
20231213,092100,44326711,1682,1682,1683,1682,43
20231213,092000,44254384,1683,1684,1684,1682,2273
20231213,091900,40428762,1683,1687,1687,1683,1456
20231213,091800,37976963,1687,1687,1687,1687,1
20231213,091700,37975276,1685,1685,1685,1685,1193
20231213,091600,35965071,1685,1686,1686,1685,711
20231213,091500,34766859,1686,1686,1686,1686,81
20231213,091400,34630293,1686,1689,1689,1685,250
20231213,091300,34208829,1690,1685,1690,1685,1001
20231213,091200,32522139,1685,1688,1688,1685,6337
20231213,091100,21837096,1688,1688,1688,1688,0
20231213,091000,21837096,1688,1689,1689,1688,529
20231213,090900,20944143,1689,1691,1691,1689,450
20231213,090800,20184090,1689,1689,1689,1689,6
20231213,090700,20173956,1690,1690,1690,1687,249
20231213,090600,19753551,1687,1691,1691,1687,3011
20231213,090500,14667137,1704,1704,1704,1704,0
20231213,090400,14667137,1704,1698,1710,1690,868
20231213,090300,13198790,1701,1712,1712,1701,222
20231213,090200,12820750,1714,1714,1714,1714,0
20231213,090100,12820750,1714,1707,1714,1707,2290
20231213,090000,8902564,1713,1690,1713,1690,5267