stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,185800,228973000,1627,1627,1627,1627,1301
20231219,185700,228973000,1627,1627,1627,1627,0
20231219,185600,228973000,1627,1627,1627,1627,0
20231219,185500,228973000,1627,1627,1627,1627,0
20231219,185400,228973000,1627,1627,1627,1627,0
20231219,185300,228973000,1627,1627,1627,1627,0
20231219,185200,228973000,1627,1627,1627,1627,0
20231219,185100,228973000,1627,1627,1627,1627,0
20231219,185000,228973000,1627,1627,1627,1627,0
20231219,184900,228973000,1627,1627,1627,1627,0
20231219,184800,228973000,1627,1627,1627,1627,0
20231219,184700,228973000,1627,1627,1627,1627,0
20231219,184600,228973000,1627,1627,1627,1627,0
20231219,184500,228973000,1627,1627,1627,1627,0
20231219,184400,228973000,1627,1627,1627,1627,0
20231219,184300,228973000,1627,1627,1627,1627,0
20231219,184200,228973000,1627,1627,1627,1627,0
20231219,184100,228973000,1627,1627,1627,1627,0
20231219,184000,228973000,1627,1627,1627,1627,0
20231219,183900,228973000,1627,1627,1627,1627,0
20231219,183800,228973000,1627,1627,1627,1627,0
20231219,183700,228973000,1627,1627,1627,1627,0
20231219,183600,228973000,1627,1627,1627,1627,0
20231219,183500,228973000,1627,1627,1627,1627,0
20231219,183400,228973000,1627,1627,1627,1627,0
20231219,183300,228973000,1627,1627,1627,1627,0
20231219,183200,228973000,1627,1627,1627,1627,0
20231219,183100,228973000,1627,1627,1627,1627,0
20231219,183000,228973000,1627,1627,1627,1627,0
20231219,182900,228973000,1627,1627,1627,1627,0
20231219,182800,228973000,1627,1627,1627,1627,1301
20231219,182700,228973000,1627,1627,1627,1627,0
20231219,182600,228973000,1627,1627,1627,1627,0
20231219,182500,228973000,1627,1627,1627,1627,0
20231219,182400,228973000,1627,1627,1627,1627,0
20231219,182300,228973000,1627,1627,1627,1627,0
20231219,182200,228973000,1627,1627,1627,1627,0
20231219,182100,228973000,1627,1627,1627,1627,0
20231219,182000,228973000,1627,1627,1627,1627,0
20231219,181900,228973000,1627,1627,1627,1627,0
20231219,181800,228973000,1627,1627,1627,1627,0
20231219,181700,228973000,1627,1627,1627,1627,0
20231219,181600,228973000,1627,1627,1627,1627,0
20231219,181500,228973000,1627,1627,1627,1627,0
20231219,181400,228973000,1627,1627,1627,1627,0
20231219,181300,228973000,1627,1627,1627,1627,0
20231219,181200,228973000,1627,1627,1627,1627,0
20231219,181100,228973000,1627,1627,1627,1627,0
20231219,181000,228973000,1627,1627,1627,1627,0
20231219,180900,228973000,1627,1627,1627,1627,0
20231219,180800,228973000,1627,1627,1627,1627,0
20231219,180700,228973000,1627,1627,1627,1627,0
20231219,180600,228973000,1627,1627,1627,1627,0
20231219,180500,228973000,1627,1627,1627,1627,0
20231219,180400,228973000,1627,1627,1627,1627,0
20231219,180300,228973000,1627,1627,1627,1627,0
20231219,180200,228973000,1627,1627,1627,1627,0
20231219,180100,228973000,1627,1627,1627,1627,0
20231219,180000,228973000,1627,1627,1627,1627,0
20231219,175900,228973000,1627,1627,1627,1627,0
20231219,175800,228973000,1627,1627,1627,1627,1301
20231219,175700,228973000,1627,1627,1627,1627,0
20231219,175600,228973000,1627,1627,1627,1627,0
20231219,175500,228973000,1627,1627,1627,1627,0
20231219,175400,228973000,1627,1627,1627,1627,0
20231219,175300,228973000,1627,1627,1627,1627,0
20231219,175200,228973000,1627,1627,1627,1627,0
20231219,175100,228973000,1627,1627,1627,1627,0
20231219,175000,228973000,1627,1627,1627,1627,0
20231219,174900,228973000,1627,1627,1627,1627,0
20231219,174800,228973000,1627,1627,1627,1627,0
20231219,174700,228973000,1627,1627,1627,1627,0
20231219,174600,228973000,1627,1627,1627,1627,0
20231219,174500,228973000,1627,1627,1627,1627,0
20231219,174400,228973000,1627,1627,1627,1627,0
20231219,174300,228973000,1627,1627,1627,1627,0
20231219,174200,228973000,1627,1627,1627,1627,0
20231219,174100,228973000,1627,1627,1627,1627,0
20231219,174000,228973000,1627,1627,1627,1627,0
20231219,173900,228973000,1627,1627,1627,1627,0
20231219,173800,228973000,1627,1627,1627,1627,0
20231219,173700,228973000,1627,1627,1627,1627,0
20231219,173600,228973000,1627,1627,1627,1627,0
20231219,173500,228973000,1627,1627,1627,1627,0
20231219,173400,228973000,1627,1627,1627,1627,0
20231219,173300,228973000,1627,1627,1627,1627,0
20231219,173200,228973000,1627,1627,1627,1627,0
20231219,173100,228973000,1627,1627,1627,1627,0
20231219,173000,228973000,1627,1627,1627,1627,0
20231219,172900,228973000,1627,1627,1627,1627,0
20231219,172800,228973000,1627,1627,1627,1627,1301
20231219,172700,228973000,1627,1627,1627,1627,0
20231219,172600,228973000,1627,1627,1627,1627,0
20231219,172500,228973000,1627,1627,1627,1627,0
20231219,172400,228973000,1627,1627,1627,1627,0
20231219,172300,228973000,1627,1627,1627,1627,0
20231219,172200,228973000,1627,1627,1627,1627,0
20231219,172100,228973000,1627,1627,1627,1627,0
20231219,172000,228973000,1627,1627,1627,1627,0
20231219,171900,228973000,1627,1627,1627,1627,0
20231219,171800,228973000,1627,1627,1627,1627,0
20231219,171700,228973000,1627,1627,1627,1627,0
20231219,171600,228973000,1627,1627,1627,1627,0
20231219,171500,228973000,1627,1627,1627,1627,0
20231219,171400,228973000,1627,1627,1627,1627,0
20231219,171300,228973000,1627,1627,1627,1627,0
20231219,171200,228973000,1627,1627,1627,1627,0
20231219,171100,228973000,1627,1627,1627,1627,0
20231219,171000,228973000,1627,1627,1627,1627,0
20231219,170900,228973000,1627,1627,1627,1627,0
20231219,170800,228973000,1627,1627,1627,1627,0
20231219,170700,228973000,1627,1627,1627,1627,0
20231219,170600,228973000,1627,1627,1627,1627,0
20231219,170500,228973000,1627,1627,1627,1627,0
20231219,170400,228973000,1627,1627,1627,1627,0
20231219,170300,228973000,1627,1627,1627,1627,0
20231219,170200,228973000,1627,1627,1627,1627,0
20231219,170100,228973000,1627,1627,1627,1627,0
20231219,170000,228973000,1627,1627,1627,1627,0
20231219,165900,228973000,1627,1627,1627,1627,0
20231219,165800,228973000,1627,1627,1627,1627,1301
20231219,165700,228973000,1627,1627,1627,1627,0
20231219,165600,228973000,1627,1627,1627,1627,0
20231219,165500,228973000,1627,1627,1627,1627,0
20231219,165400,228973000,1627,1627,1627,1627,0
20231219,165300,228973000,1627,1627,1627,1627,0
20231219,165200,228973000,1627,1627,1627,1627,0
20231219,165100,228973000,1627,1627,1627,1627,0
20231219,165000,228973000,1627,1627,1627,1627,0
20231219,164900,228973000,1627,1627,1627,1627,0
20231219,164800,228973000,1627,1627,1627,1627,0
20231219,164700,228973000,1627,1627,1627,1627,0
20231219,164600,228973000,1627,1627,1627,1627,0
20231219,164500,228973000,1627,1627,1627,1627,0
20231219,164400,228973000,1627,1627,1627,1627,0
20231219,164300,228973000,1627,1627,1627,1627,0
20231219,164200,228973000,1627,1627,1627,1627,0
20231219,164100,228973000,1627,1627,1627,1627,0
20231219,164000,228973000,1627,1627,1627,1627,0
20231219,163900,228973000,1627,1627,1627,1627,0
20231219,163800,228973000,1627,1627,1627,1627,0
20231219,163700,228973000,1627,1627,1627,1627,0
20231219,163600,228973000,1627,1627,1627,1627,0
20231219,163500,228973000,1627,1627,1627,1627,0
20231219,163400,228973000,1627,1627,1627,1627,0
20231219,163300,228973000,1627,1627,1627,1627,0
20231219,163200,228973000,1627,1627,1627,1627,0
20231219,163100,228973000,1627,1627,1627,1627,0
20231219,163000,228973000,1627,1627,1627,1627,0
20231219,162900,228973000,1627,1627,1627,1627,0
20231219,162800,228973000,1627,1627,1627,1627,1301
20231219,162700,228973000,1627,1627,1627,1627,0
20231219,162600,228973000,1627,1627,1627,1627,0
20231219,162500,228973000,1627,1627,1627,1627,0
20231219,162400,228973000,1627,1627,1627,1627,0
20231219,162300,228973000,1627,1627,1627,1627,0
20231219,162200,228973000,1627,1627,1627,1627,0
20231219,162100,228973000,1627,1627,1627,1627,0
20231219,162000,228973000,1627,1627,1627,1627,0
20231219,161900,228973000,1627,1627,1627,1627,0
20231219,161800,228973000,1627,1627,1627,1627,0
20231219,161700,228973000,1627,1627,1627,1627,0
20231219,161600,228973000,1627,1627,1627,1627,0
20231219,161500,228973000,1627,1627,1627,1627,0
20231219,161400,228973000,1627,1627,1627,1627,0
20231219,161300,228973000,1627,1627,1627,1627,0
20231219,161200,228973000,1627,1627,1627,1627,0
20231219,161100,228973000,1627,1627,1627,1627,0
20231219,161000,228973000,1627,1627,1627,1627,0
20231219,160900,228973000,1627,1627,1627,1627,0
20231219,160800,228973000,1627,1627,1627,1627,0
20231219,160700,228973000,1627,1627,1627,1627,0
20231219,160600,228973000,1627,1627,1627,1627,0
20231219,160500,228973000,1627,1627,1627,1627,0
20231219,160400,228973000,1627,1627,1627,1627,0
20231219,160300,228973000,1627,1627,1627,1627,0
20231219,160200,228973000,1627,1627,1627,1627,0
20231219,160100,228973000,1627,1627,1627,1627,0
20231219,160000,228973000,1627,1627,1627,1627,0
20231219,155900,228973000,1627,1627,1627,1627,0
20231219,155800,228973000,1627,1627,1627,1627,1301
20231219,155700,228973000,1627,1627,1627,1627,0
20231219,155600,228973000,1627,1627,1627,1627,0
20231219,155500,228973000,1627,1627,1627,1627,0
20231219,155400,228973000,1627,1627,1627,1627,0
20231219,155300,228973000,1627,1627,1627,1627,0
20231219,155200,228973000,1627,1627,1627,1627,0
20231219,155100,228973000,1627,1627,1627,1627,0
20231219,155000,228973000,1627,1627,1627,1627,0
20231219,154900,228973000,1627,1627,1627,1627,0
20231219,154800,228973000,1627,1627,1627,1627,0
20231219,154700,228973000,1627,1627,1627,1627,0
20231219,154600,228973000,1627,1627,1627,1627,0
20231219,154500,228973000,1627,1627,1627,1627,0
20231219,154400,228973000,1627,1627,1627,1627,0
20231219,154300,228973000,1627,1627,1627,1627,0
20231219,154200,228973000,1627,1627,1627,1627,0
20231219,154100,228973000,1627,1627,1627,1627,0
20231219,154000,228973000,1627,1627,1627,1627,0
20231219,153900,228973000,1627,1627,1627,1627,0
20231219,153800,228973000,1627,1627,1627,1627,0
20231219,153700,228973000,1627,1627,1627,1627,0
20231219,153600,228973000,1627,1627,1627,1627,0
20231219,153500,228973000,1627,1627,1627,1627,0
20231219,153400,228973000,1627,1627,1627,1627,0
20231219,153300,228973000,1627,1627,1627,1627,0
20231219,153200,228973000,1627,1627,1627,1627,0
20231219,153100,228973000,1627,1627,1627,1627,0
20231219,153000,228973000,1627,1627,1627,1627,1301
20231219,152900,226856273,1621,1621,1621,1621,0
20231219,152800,226856273,1621,1621,1621,1621,0
20231219,152700,226856273,1621,1621,1621,1621,0
20231219,152600,226856273,1621,1621,1621,1621,0
20231219,152500,226856273,1621,1621,1621,1621,0
20231219,152400,226856273,1621,1621,1621,1621,0
20231219,152300,226856273,1621,1621,1621,1621,0
20231219,152200,226856273,1621,1621,1621,1621,0
20231219,152100,226856273,1621,1621,1621,1621,0
20231219,152000,226856273,1621,1621,1621,1621,0
20231219,151900,226856273,1621,1623,1623,1621,260
20231219,151800,226434810,1623,1621,1623,1621,43
20231219,151700,226365105,1621,1621,1621,1621,80
20231219,151600,226235425,1621,1621,1621,1621,0
20231219,151500,226235425,1621,1621,1621,1621,420
20231219,151400,225554605,1622,1621,1622,1621,111
20231219,151300,225374613,1621,1622,1622,1621,1325
20231219,151200,223226485,1622,1622,1622,1622,1
20231219,151100,223224863,1622,1622,1623,1622,5
20231219,151000,223216752,1623,1623,1623,1623,20
20231219,150900,223184292,1623,1623,1623,1623,0
20231219,150800,223184292,1623,1623,1623,1623,0
20231219,150700,223184292,1623,1623,1623,1623,1
20231219,150600,223182669,1622,1622,1622,1622,0
20231219,150500,223182669,1622,1622,1622,1622,0
20231219,150400,223182669,1622,1622,1622,1622,57
20231219,150300,223090215,1623,1623,1623,1623,10
20231219,150200,223073985,1623,1623,1623,1623,0
20231219,150100,223073985,1623,1623,1623,1623,1300
20231219,150000,220964085,1621,1621,1621,1621,0
20231219,145900,220964085,1621,1621,1621,1621,0
20231219,145800,220964085,1621,1621,1621,1621,0
20231219,145700,220964085,1621,1621,1621,1621,100
20231219,145600,220801985,1621,1621,1621,1621,110
20231219,145500,220623675,1621,1621,1621,1621,0
20231219,145400,220623675,1621,1621,1621,1621,5
20231219,145300,220615570,1621,1621,1621,1621,0
20231219,145200,220615570,1621,1621,1621,1621,0
20231219,145100,220615570,1621,1621,1621,1621,0
20231219,145000,220615570,1621,1621,1621,1621,0
20231219,144900,220615570,1621,1621,1621,1621,0
20231219,144800,220615570,1621,1621,1621,1621,3
20231219,144700,220610707,1621,1621,1621,1621,0
20231219,144600,220610707,1621,1621,1621,1621,0
20231219,144500,220610707,1621,1621,1621,1621,0
20231219,144400,220610707,1621,1621,1621,1621,0
20231219,144300,220610707,1621,1621,1621,1621,0
20231219,144200,220610707,1621,1621,1621,1621,2
20231219,144100,220607465,1626,1624,1626,1624,490
20231219,144000,219811215,1624,1624,1624,1624,0
20231219,143900,219811215,1624,1624,1624,1624,0
20231219,143800,219811215,1624,1624,1624,1624,0
20231219,143700,219811215,1624,1624,1624,1624,0
20231219,143600,219811215,1624,1624,1624,1624,3
20231219,143500,219806343,1624,1624,1624,1624,300
20231219,143400,219319143,1624,1624,1624,1624,0
20231219,143300,219319143,1624,1624,1624,1624,0
20231219,143200,219319143,1624,1624,1624,1624,0
20231219,143100,219319143,1624,1624,1624,1624,61
20231219,143000,219220079,1622,1622,1622,1622,0
20231219,142900,219220079,1622,1622,1622,1622,0
20231219,142800,219220079,1622,1622,1622,1622,0
20231219,142700,219220079,1622,1621,1622,1621,621
20231219,142600,218213437,1624,1624,1624,1624,0
20231219,142500,218213437,1624,1624,1624,1624,120
20231219,142400,218018557,1621,1622,1622,1621,500
20231219,142300,217208050,1623,1623,1623,1623,1466
20231219,142200,214828732,1624,1624,1624,1624,10
20231219,142100,214812492,1624,1624,1624,1624,0
20231219,142000,214812492,1624,1623,1624,1623,6
20231219,141900,214802753,1625,1625,1625,1623,6
20231219,141800,214793009,1624,1625,1625,1624,2
20231219,141700,214789760,1625,1625,1625,1625,1
20231219,141600,214788135,1626,1626,1626,1626,1
20231219,141500,214786509,1627,1627,1627,1627,0
20231219,141400,214786509,1627,1627,1627,1627,0
20231219,141300,214786509,1627,1627,1627,1627,0
20231219,141200,214786509,1627,1627,1627,1627,0
20231219,141100,214786509,1627,1626,1627,1626,101
20231219,141000,214622282,1626,1626,1626,1626,0
20231219,140900,214622282,1626,1625,1627,1625,704
20231219,140800,213478177,1625,1625,1625,1625,4
20231219,140700,213471677,1625,1624,1625,1624,105
20231219,140600,213301156,1623,1621,1623,1621,898
20231219,140500,211845494,1621,1621,1621,1621,0
20231219,140400,211845494,1621,1621,1621,1621,0
20231219,140300,211845494,1621,1621,1621,1621,0
20231219,140200,211845494,1621,1621,1621,1621,1
20231219,140100,211843873,1619,1619,1619,1619,0
20231219,140000,211843873,1619,1622,1622,1618,933
20231219,135900,210334175,1617,1617,1617,1617,188
20231219,135800,210030179,1617,1617,1617,1617,20
20231219,135700,209997839,1617,1617,1617,1617,11
20231219,135600,209980052,1617,1617,1617,1617,2
20231219,135500,209976818,1622,1622,1622,1622,0
20231219,135400,209976818,1622,1622,1622,1622,29
20231219,135300,209929780,1622,1617,1622,1617,101
20231219,135200,209766458,1620,1621,1623,1620,154
20231219,135100,209516849,1620,1619,1620,1619,81
20231219,135000,209385634,1619,1619,1619,1619,300
20231219,134900,208899934,1619,1619,1619,1619,0
20231219,134800,208899934,1619,1619,1619,1619,2
20231219,134700,208896696,1616,1616,1616,1616,0
20231219,134600,208896696,1616,1619,1619,1616,123
20231219,134500,208697628,1619,1619,1619,1619,2
20231219,134400,208694390,1619,1619,1619,1619,1
20231219,134300,208692771,1615,1615,1615,1615,250
20231219,134200,208289021,1616,1616,1616,1616,199
20231219,134100,207967437,1616,1616,1616,1616,251
20231219,134000,207561821,1616,1616,1616,1616,0
20231219,133900,207561821,1616,1616,1616,1616,0
20231219,133800,207561821,1616,1616,1616,1616,0
20231219,133700,207561821,1616,1616,1616,1616,0
20231219,133600,207561821,1616,1616,1616,1616,0
20231219,133500,207561821,1616,1616,1616,1616,0
20231219,133400,207561821,1616,1616,1616,1616,10
20231219,133300,207545661,1617,1617,1617,1617,0
20231219,133200,207545661,1617,1617,1617,1617,92
20231219,133100,207396897,1616,1616,1616,1616,0
20231219,133000,207396897,1616,1616,1616,1616,1
20231219,132900,207395281,1616,1616,1616,1616,0
20231219,132800,207395281,1616,1616,1616,1616,294
20231219,132700,206920177,1617,1617,1617,1617,0
20231219,132600,206920177,1617,1617,1617,1617,1
20231219,132500,206918560,1616,1616,1616,1616,1350
20231219,132400,204736960,1615,1615,1615,1615,30
20231219,132300,204688510,1615,1615,1615,1615,300
20231219,132200,204204010,1614,1614,1614,1614,100
20231219,132100,204042610,1614,1614,1614,1614,100
20231219,132000,203881210,1615,1615,1615,1615,14
20231219,131900,203858600,1615,1615,1615,1615,55
20231219,131800,203769775,1619,1619,1619,1619,0
20231219,131700,203769775,1619,1619,1619,1619,0
20231219,131600,203769775,1619,1619,1619,1619,0
20231219,131500,203769775,1619,1619,1619,1619,0
20231219,131400,203769775,1619,1619,1619,1619,0
20231219,131300,203769775,1619,1619,1619,1619,0
20231219,131200,203769775,1619,1619,1619,1619,15
20231219,131100,203745490,1619,1619,1619,1619,2
20231219,131000,203742252,1619,1619,1619,1619,0
20231219,130900,203742252,1619,1619,1619,1619,0
20231219,130800,203742252,1619,1619,1619,1619,0
20231219,130700,203742252,1619,1619,1619,1619,2
20231219,130600,203739014,1613,1613,1613,1613,10
20231219,130500,203722884,1612,1615,1615,1612,661
20231219,130400,202657028,1620,1620,1620,1620,0
20231219,130300,202657028,1620,1619,1620,1619,618
20231219,130200,201655881,1620,1620,1620,1620,0
20231219,130100,201655881,1620,1620,1620,1620,30
20231219,130000,201607281,1620,1619,1620,1619,826
20231219,125900,200269178,1618,1615,1618,1615,21604
20231219,125800,165335594,1615,1615,1615,1615,223
20231219,125700,164975449,1615,1615,1615,1615,0
20231219,125600,164975449,1615,1615,1615,1615,0
20231219,125500,164975449,1615,1615,1615,1615,1
20231219,125400,164973834,1615,1613,1615,1613,151
20231219,125300,164729971,1613,1613,1613,1613,0
20231219,125200,164729971,1613,1613,1613,1613,0
20231219,125100,164729971,1613,1613,1613,1613,0
20231219,125000,164729971,1613,1614,1614,1613,40
20231219,124900,164665421,1615,1615,1615,1615,15
20231219,124800,164641196,1615,1615,1615,1615,0
20231219,124700,164641196,1615,1615,1615,1615,0
20231219,124600,164641196,1615,1615,1615,1615,1
20231219,124500,164639581,1611,1611,1611,1611,0
20231219,124400,164639581,1611,1611,1611,1611,0
20231219,124300,164639581,1611,1611,1611,1611,3
20231219,124200,164634748,1611,1611,1611,1611,0
20231219,124100,164634748,1611,1611,1611,1611,0
20231219,124000,164634748,1611,1611,1611,1611,0
20231219,123900,164634748,1611,1611,1611,1611,0
20231219,123800,164634748,1611,1611,1611,1611,121
20231219,123700,164439817,1612,1612,1612,1612,0
20231219,123600,164439817,1612,1612,1612,1612,6
20231219,123500,164430145,1615,1615,1615,1615,160
20231219,123400,164171745,1612,1612,1612,1612,0
20231219,123300,164171745,1612,1612,1612,1612,0
20231219,123200,164171745,1612,1612,1612,1612,1001
20231219,123100,162558133,1612,1612,1612,1612,0
20231219,123000,162558133,1612,1612,1612,1612,0
20231219,122900,162558133,1612,1612,1612,1612,0
20231219,122800,162558133,1612,1612,1612,1612,0
20231219,122700,162558133,1612,1612,1612,1612,7
20231219,122600,162546849,1612,1612,1612,1612,0
20231219,122500,162546849,1612,1612,1612,1612,0
20231219,122400,162546849,1612,1612,1612,1612,1006
20231219,122300,160925177,1612,1612,1612,1612,2
20231219,122200,160921953,1612,1611,1612,1611,48
20231219,122100,160844623,1611,1612,1612,1611,1111
20231219,122000,159054691,1610,1610,1610,1610,0
20231219,121900,159054691,1610,1610,1610,1610,1
20231219,121800,159053081,1610,1610,1610,1610,113
20231219,121700,158871151,1610,1610,1610,1610,150
20231219,121600,158629651,1610,1610,1610,1610,20
20231219,121500,158597451,1609,1609,1609,1609,0
20231219,121400,158597451,1609,1609,1609,1609,0
20231219,121300,158597451,1609,1609,1609,1609,0
20231219,121200,158597451,1609,1609,1609,1609,0
20231219,121100,158597451,1609,1609,1609,1609,0
20231219,121000,158597451,1609,1609,1609,1609,98
20231219,120900,158439769,1609,1609,1609,1609,3
20231219,120800,158434942,1608,1608,1608,1608,0
20231219,120700,158434942,1608,1608,1608,1608,0
20231219,120600,158434942,1608,1608,1608,1608,0
20231219,120500,158434942,1608,1608,1608,1608,176
20231219,120400,158151934,1608,1608,1608,1608,0
20231219,120300,158151934,1608,1608,1608,1608,0
20231219,120200,158151934,1608,1608,1608,1608,2
20231219,120100,158148718,1608,1608,1608,1608,200
20231219,120000,157827118,1609,1609,1609,1609,5
20231219,115900,157819073,1610,1610,1610,1610,1
20231219,115800,157817463,1615,1615,1615,1615,0
20231219,115700,157817463,1615,1615,1615,1615,0
20231219,115600,157817463,1615,1615,1615,1615,0
20231219,115500,157817463,1615,1608,1615,1608,2
20231219,115400,157814240,1615,1615,1615,1615,0
20231219,115300,157814240,1615,1615,1615,1615,0
20231219,115200,157814240,1615,1615,1615,1615,218
20231219,115100,157462170,1615,1615,1615,1615,0
20231219,115000,157462170,1615,1615,1615,1615,0
20231219,114900,157462170,1615,1615,1615,1615,0
20231219,114800,157462170,1615,1615,1615,1615,0
20231219,114700,157462170,1615,1615,1615,1615,0
20231219,114600,157462170,1615,1615,1615,1615,0
20231219,114500,157462170,1615,1615,1615,1615,0
20231219,114400,157462170,1615,1615,1615,1615,0
20231219,114300,157462170,1615,1615,1615,1615,76
20231219,114200,157339430,1615,1615,1615,1615,0
20231219,114100,157339430,1615,1610,1615,1610,164
20231219,114000,157075046,1610,1610,1610,1610,0
20231219,113900,157075046,1610,1610,1610,1610,10
20231219,113800,157058946,1613,1613,1613,1613,0
20231219,113700,157058946,1613,1613,1613,1613,0
20231219,113600,157058946,1613,1613,1613,1613,0
20231219,113500,157058946,1613,1613,1613,1613,10
20231219,113400,157042816,1613,1613,1613,1613,0
20231219,113300,157042816,1613,1613,1613,1613,0
20231219,113200,157042816,1613,1613,1613,1613,100
20231219,113100,156881516,1613,1613,1613,1613,0
20231219,113000,156881516,1613,1613,1613,1613,1
20231219,112900,156879903,1610,1610,1610,1610,86
20231219,112800,156741443,1610,1610,1610,1610,0
20231219,112700,156741443,1610,1610,1610,1610,2
20231219,112600,156738223,1610,1610,1610,1610,0
20231219,112500,156738223,1610,1610,1610,1610,548
20231219,112400,155855943,1610,1610,1610,1610,0
20231219,112300,155855943,1610,1610,1610,1610,0
20231219,112200,155855943,1610,1610,1610,1610,753
20231219,112100,154643613,1610,1610,1610,1610,0
20231219,112000,154643613,1610,1610,1610,1610,1
20231219,111900,154642003,1614,1614,1614,1614,0
20231219,111800,154642003,1614,1614,1614,1614,0
20231219,111700,154642003,1614,1614,1614,1614,0
20231219,111600,154642003,1614,1614,1614,1614,0
20231219,111500,154642003,1614,1614,1614,1614,161
20231219,111400,154382149,1614,1614,1614,1614,43
20231219,111300,154312747,1613,1613,1613,1613,0
20231219,111200,154312747,1613,1613,1613,1613,99
20231219,111100,154153060,1607,1607,1607,1607,1
20231219,111000,154151453,1613,1613,1613,1613,0
20231219,110900,154151453,1613,1613,1613,1613,500
20231219,110800,153344953,1613,1607,1613,1607,119
20231219,110700,153153012,1607,1607,1607,1607,0
20231219,110600,153153012,1607,1607,1607,1607,0
20231219,110500,153153012,1607,1607,1607,1607,0
20231219,110400,153153012,1607,1607,1607,1607,0
20231219,110300,153153012,1607,1607,1607,1607,0
20231219,110200,153153012,1607,1607,1607,1607,0
20231219,110100,153153012,1607,1607,1607,1607,0
20231219,110000,153153012,1607,1607,1607,1607,0
20231219,105900,153153012,1607,1605,1607,1605,1017
20231219,105800,151519093,1606,1606,1606,1606,142
20231219,105700,151291041,1606,1606,1606,1606,0
20231219,105600,151291041,1606,1606,1606,1606,1325
20231219,105500,149163091,1607,1608,1608,1607,584
20231219,105400,148224302,1608,1609,1609,1608,86
20231219,105300,148086013,1609,1609,1609,1609,216
20231219,105200,147738469,1612,1612,1612,1612,0
20231219,105100,147738469,1612,1612,1612,1612,0
20231219,105000,147738469,1612,1612,1612,1612,10
20231219,104900,147722349,1612,1612,1612,1612,0
20231219,104800,147722349,1612,1612,1612,1612,398
20231219,104700,147080773,1612,1612,1612,1612,85
20231219,104600,146943753,1612,1612,1612,1612,0
20231219,104500,146943753,1612,1612,1612,1612,9
20231219,104400,146929245,1614,1607,1614,1607,3
20231219,104300,146924410,1606,1606,1606,1606,27
20231219,104200,146881048,1605,1613,1613,1605,20004
20231219,104100,114751801,1613,1613,1613,1613,0
20231219,104000,114751801,1613,1613,1613,1613,0
20231219,103900,114751801,1613,1613,1613,1613,0
20231219,103800,114751801,1613,1613,1613,1613,0
20231219,103700,114751801,1613,1615,1615,1613,180
20231219,103600,114461261,1613,1613,1613,1613,120
20231219,103500,114267701,1614,1614,1614,1614,45
20231219,103400,114195071,1613,1613,1613,1613,0
20231219,103300,114195071,1613,1613,1613,1613,100
20231219,103200,114033771,1618,1618,1618,1618,0
20231219,103100,114033771,1618,1618,1618,1618,18
20231219,103000,114004647,1613,1613,1613,1613,198
20231219,102900,113685273,1613,1613,1613,1613,102
20231219,102800,113520747,1613,1613,1613,1613,179
20231219,102700,113232020,1613,1613,1613,1613,0
20231219,102600,113232020,1613,1613,1613,1613,771
20231219,102500,111988397,1612,1612,1612,1612,0
20231219,102400,111988397,1612,1608,1612,1608,1271
20231219,102300,109943637,1608,1608,1608,1608,0
20231219,102200,109943637,1608,1608,1608,1608,0
20231219,102100,109943637,1608,1608,1608,1608,89
20231219,102000,109800525,1607,1607,1607,1607,0
20231219,101900,109800525,1607,1607,1607,1607,0
20231219,101800,109800525,1607,1608,1608,1607,1839
20231219,101700,106845102,1607,1607,1607,1607,0
20231219,101600,106845102,1607,1609,1609,1607,2773
20231219,101500,102386968,1609,1611,1611,1609,1837
20231219,101400,99430446,1611,1611,1611,1611,16
20231219,101300,99404670,1611,1611,1611,1611,0
20231219,101200,99404670,1611,1610,1611,1609,1227
20231219,101100,97430029,1611,1612,1612,1611,262
20231219,101000,97007847,1612,1612,1612,1612,13
20231219,100900,96986891,1612,1612,1612,1612,875
20231219,100800,95576391,1612,1612,1612,1612,0
20231219,100700,95576391,1612,1612,1612,1612,1
20231219,100600,95574779,1612,1612,1612,1612,1
20231219,100500,95573167,1613,1613,1613,1613,0
20231219,100400,95573167,1613,1613,1613,1613,0
20231219,100300,95573167,1613,1613,1613,1613,404
20231219,100200,94921515,1613,1613,1613,1612,748
20231219,100100,93715576,1613,1613,1613,1612,532
20231219,100000,92857590,1613,1613,1613,1613,141
20231219,095900,92630157,1613,1613,1613,1613,1
20231219,095800,92628544,1612,1612,1612,1612,0
20231219,095700,92628544,1612,1613,1613,1612,179
20231219,095600,92339892,1612,1612,1612,1612,0
20231219,095500,92339892,1612,1612,1612,1612,1
20231219,095400,92338280,1615,1615,1615,1615,351
20231219,095300,91771415,1617,1617,1617,1617,1
20231219,095200,91769798,1617,1617,1617,1617,2
20231219,095100,91766564,1617,1617,1617,1617,0
20231219,095000,91766564,1617,1617,1617,1617,2
20231219,094900,91763330,1617,1617,1617,1617,0
20231219,094800,91763330,1617,1617,1617,1617,148
20231219,094700,91524014,1617,1617,1617,1617,14
20231219,094600,91501376,1617,1617,1617,1617,0
20231219,094500,91501376,1617,1617,1617,1617,20
20231219,094400,91469036,1610,1610,1610,1610,0
20231219,094300,91469036,1610,1610,1610,1610,0
20231219,094200,91469036,1610,1610,1610,1610,0
20231219,094100,91469036,1610,1609,1610,1609,4915
20231219,094000,83557669,1610,1611,1611,1610,181
20231219,093900,83266179,1612,1612,1612,1612,161
20231219,093800,83006647,1613,1614,1614,1613,140
20231219,093700,82780787,1614,1614,1614,1614,844
20231219,093600,81418571,1614,1613,1614,1613,71
20231219,093500,81304036,1613,1613,1613,1613,0
20231219,093400,81304036,1613,1609,1613,1609,15
20231219,093300,81279845,1609,1610,1610,1609,60
20231219,093200,81183275,1606,1606,1606,1606,0
20231219,093100,81183275,1606,1606,1606,1606,0
20231219,093000,81183275,1606,1606,1606,1606,137
20231219,092900,80963253,1606,1605,1614,1605,270
20231219,092800,80529851,1605,1614,1614,1605,1343
20231219,092700,78373961,1605,1610,1610,1605,2770
20231219,092600,73923590,1610,1608,1614,1608,1938
20231219,092500,70806926,1608,1615,1615,1608,6179
20231219,092400,60860207,1611,1611,1611,1611,0
20231219,092300,60860207,1611,1611,1611,1611,0
20231219,092200,60860207,1611,1620,1620,1611,1520
20231219,092100,58410483,1613,1613,1613,1613,0
20231219,092000,58410483,1613,1613,1613,1613,0
20231219,091900,58410483,1613,1613,1613,1613,68
20231219,091800,58300799,1610,1606,1610,1605,149
20231219,091700,58061357,1604,1606,1606,1604,1000
20231219,091600,56455417,1604,1606,1606,1604,9306
20231219,091500,41511511,1606,1611,1611,1606,1358
20231219,091400,39325971,1609,1615,1615,1609,4799
20231219,091300,31595002,1615,1623,1623,1615,11139
20231219,091200,13561372,1623,1627,1627,1623,153
20231219,091100,13312669,1627,1627,1627,1627,149
20231219,091000,13070246,1643,1627,1644,1625,1950
20231219,090900,9897000,1644,1630,1644,1628,756
20231219,090800,8664178,1630,1630,1630,1630,21
20231219,090700,8629948,1630,1632,1632,1630,956
20231219,090600,7070661,1632,1633,1633,1632,191
20231219,090500,6758887,1632,1632,1632,1632,300
20231219,090400,6269287,1632,1633,1645,1632,1231
20231219,090300,4256046,1633,1634,1634,1633,888
20231219,090200,2805867,1633,1637,1637,1633,101
20231219,090100,2640812,1637,1637,1637,1637,0
20231219,090000,2640812,1637,1645,1645,1637,1612