stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,185900,22346408,747,747,747,747,1237
20231220,185800,22346408,747,747,747,747,0
20231220,185700,22346408,747,747,747,747,0
20231220,185600,22346408,747,747,747,747,0
20231220,185500,22346408,747,747,747,747,0
20231220,185400,22346408,747,747,747,747,0
20231220,185300,22346408,747,747,747,747,0
20231220,185200,22346408,747,747,747,747,0
20231220,185100,22346408,747,747,747,747,0
20231220,185000,22346408,747,747,747,747,0
20231220,184900,22346408,747,747,747,747,0
20231220,184800,22346408,747,747,747,747,0
20231220,184700,22346408,747,747,747,747,0
20231220,184600,22346408,747,747,747,747,0
20231220,184500,22346408,747,747,747,747,0
20231220,184400,22346408,747,747,747,747,0
20231220,184300,22346408,747,747,747,747,0
20231220,184200,22346408,747,747,747,747,0
20231220,184100,22346408,747,747,747,747,0
20231220,184000,22346408,747,747,747,747,0
20231220,183900,22346408,747,747,747,747,0
20231220,183800,22346408,747,747,747,747,0
20231220,183700,22346408,747,747,747,747,0
20231220,183600,22346408,747,747,747,747,0
20231220,183500,22346408,747,747,747,747,0
20231220,183400,22346408,747,747,747,747,0
20231220,183300,22346408,747,747,747,747,0
20231220,183200,22346408,747,747,747,747,0
20231220,183100,22346408,747,747,747,747,0
20231220,183000,22346408,747,747,747,747,0
20231220,182900,22346408,747,747,747,747,1237
20231220,182800,22346408,747,747,747,747,0
20231220,182700,22346408,747,747,747,747,0
20231220,182600,22346408,747,747,747,747,0
20231220,182500,22346408,747,747,747,747,0
20231220,182400,22346408,747,747,747,747,0
20231220,182300,22346408,747,747,747,747,0
20231220,182200,22346408,747,747,747,747,0
20231220,182100,22346408,747,747,747,747,0
20231220,182000,22346408,747,747,747,747,0
20231220,181900,22346408,747,747,747,747,0
20231220,181800,22346408,747,747,747,747,0
20231220,181700,22346408,747,747,747,747,0
20231220,181600,22346408,747,747,747,747,0
20231220,181500,22346408,747,747,747,747,0
20231220,181400,22346408,747,747,747,747,0
20231220,181300,22346408,747,747,747,747,0
20231220,181200,22346408,747,747,747,747,0
20231220,181100,22346408,747,747,747,747,0
20231220,181000,22346408,747,747,747,747,0
20231220,180900,22346408,747,747,747,747,0
20231220,180800,22346408,747,747,747,747,0
20231220,180700,22346408,747,747,747,747,0
20231220,180600,22346408,747,747,747,747,0
20231220,180500,22346408,747,747,747,747,0
20231220,180400,22346408,747,747,747,747,0
20231220,180300,22346408,747,747,747,747,0
20231220,180200,22346408,747,747,747,747,0
20231220,180100,22346408,747,747,747,747,0
20231220,180000,22346408,747,747,747,747,0
20231220,175900,22346408,747,747,747,747,1237
20231220,175800,22346408,747,747,747,747,0
20231220,175700,22346408,747,747,747,747,0
20231220,175600,22346408,747,747,747,747,0
20231220,175500,22346408,747,747,747,747,0
20231220,175400,22346408,747,747,747,747,0
20231220,175300,22346408,747,747,747,747,0
20231220,175200,22346408,747,747,747,747,0
20231220,175100,22346408,747,747,747,747,0
20231220,175000,22346408,747,747,747,747,0
20231220,174900,22346408,747,747,747,747,0
20231220,174800,22346408,747,747,747,747,0
20231220,174700,22346408,747,747,747,747,0
20231220,174600,22346408,747,747,747,747,0
20231220,174500,22346408,747,747,747,747,0
20231220,174400,22346408,747,747,747,747,0
20231220,174300,22346408,747,747,747,747,0
20231220,174200,22346408,747,747,747,747,0
20231220,174100,22346408,747,747,747,747,0
20231220,174000,22346408,747,747,747,747,0
20231220,173900,22346408,747,747,747,747,0
20231220,173800,22346408,747,747,747,747,0
20231220,173700,22346408,747,747,747,747,0
20231220,173600,22346408,747,747,747,747,0
20231220,173500,22346408,747,747,747,747,0
20231220,173400,22346408,747,747,747,747,0
20231220,173300,22346408,747,747,747,747,0
20231220,173200,22346408,747,747,747,747,0
20231220,173100,22346408,747,747,747,747,0
20231220,173000,22346408,747,747,747,747,0
20231220,172900,22346408,747,747,747,747,1237
20231220,172800,22346408,747,747,747,747,0
20231220,172700,22346408,747,747,747,747,0
20231220,172600,22346408,747,747,747,747,0
20231220,172500,22346408,747,747,747,747,0
20231220,172400,22346408,747,747,747,747,0
20231220,172300,22346408,747,747,747,747,0
20231220,172200,22346408,747,747,747,747,0
20231220,172100,22346408,747,747,747,747,0
20231220,172000,22346408,747,747,747,747,0
20231220,171900,22346408,747,747,747,747,0
20231220,171800,22346408,747,747,747,747,0
20231220,171700,22346408,747,747,747,747,0
20231220,171600,22346408,747,747,747,747,0
20231220,171500,22346408,747,747,747,747,0
20231220,171400,22346408,747,747,747,747,0
20231220,171300,22346408,747,747,747,747,0
20231220,171200,22346408,747,747,747,747,0
20231220,171100,22346408,747,747,747,747,0
20231220,171000,22346408,747,747,747,747,0
20231220,170900,22346408,747,747,747,747,0
20231220,170800,22346408,747,747,747,747,0
20231220,170700,22346408,747,747,747,747,0
20231220,170600,22346408,747,747,747,747,0
20231220,170500,22346408,747,747,747,747,0
20231220,170400,22346408,747,747,747,747,0
20231220,170300,22346408,747,747,747,747,0
20231220,170200,22346408,747,747,747,747,0
20231220,170100,22346408,747,747,747,747,0
20231220,170000,22346408,747,747,747,747,0
20231220,165900,22346408,747,747,747,747,1237
20231220,165800,22346408,747,747,747,747,0
20231220,165700,22346408,747,747,747,747,0
20231220,165600,22346408,747,747,747,747,0
20231220,165500,22346408,747,747,747,747,0
20231220,165400,22346408,747,747,747,747,0
20231220,165300,22346408,747,747,747,747,0
20231220,165200,22346408,747,747,747,747,0
20231220,165100,22346408,747,747,747,747,0
20231220,165000,22346408,747,747,747,747,0
20231220,164900,22346408,747,747,747,747,0
20231220,164800,22346408,747,747,747,747,0
20231220,164700,22346408,747,747,747,747,0
20231220,164600,22346408,747,747,747,747,0
20231220,164500,22346408,747,747,747,747,0
20231220,164400,22346408,747,747,747,747,0
20231220,164300,22346408,747,747,747,747,0
20231220,164200,22346408,747,747,747,747,0
20231220,164100,22346408,747,747,747,747,0
20231220,164000,22346408,747,747,747,747,0
20231220,163900,22346408,747,747,747,747,0
20231220,163800,22346408,747,747,747,747,0
20231220,163700,22346408,747,747,747,747,0
20231220,163600,22346408,747,747,747,747,0
20231220,163500,22346408,747,747,747,747,0
20231220,163400,22346408,747,747,747,747,0
20231220,163300,22346408,747,747,747,747,0
20231220,163200,22346408,747,747,747,747,0
20231220,163100,22346408,747,747,747,747,0
20231220,163000,22346408,747,747,747,747,0
20231220,162900,22346408,747,747,747,747,1237
20231220,162800,22346408,747,747,747,747,0
20231220,162700,22346408,747,747,747,747,0
20231220,162600,22346408,747,747,747,747,0
20231220,162500,22346408,747,747,747,747,0
20231220,162400,22346408,747,747,747,747,0
20231220,162300,22346408,747,747,747,747,0
20231220,162200,22346408,747,747,747,747,0
20231220,162100,22346408,747,747,747,747,0
20231220,162000,22346408,747,747,747,747,0
20231220,161900,22346408,747,747,747,747,0
20231220,161800,22346408,747,747,747,747,0
20231220,161700,22346408,747,747,747,747,0
20231220,161600,22346408,747,747,747,747,0
20231220,161500,22346408,747,747,747,747,0
20231220,161400,22346408,747,747,747,747,0
20231220,161300,22346408,747,747,747,747,0
20231220,161200,22346408,747,747,747,747,0
20231220,161100,22346408,747,747,747,747,0
20231220,161000,22346408,747,747,747,747,0
20231220,160900,22346408,747,747,747,747,0
20231220,160800,22346408,747,747,747,747,0
20231220,160700,22346408,747,747,747,747,0
20231220,160600,22346408,747,747,747,747,0
20231220,160500,22346408,747,747,747,747,0
20231220,160400,22346408,747,747,747,747,0
20231220,160300,22346408,747,747,747,747,0
20231220,160200,22346408,747,747,747,747,0
20231220,160100,22346408,747,747,747,747,0
20231220,160000,22346408,747,747,747,747,0
20231220,155900,22346408,747,747,747,747,1237
20231220,155800,22346408,747,747,747,747,0
20231220,155700,22346408,747,747,747,747,0
20231220,155600,22346408,747,747,747,747,0
20231220,155500,22346408,747,747,747,747,0
20231220,155400,22346408,747,747,747,747,0
20231220,155300,22346408,747,747,747,747,0
20231220,155200,22346408,747,747,747,747,0
20231220,155100,22346408,747,747,747,747,0
20231220,155000,22346408,747,747,747,747,0
20231220,154900,22346408,747,747,747,747,0
20231220,154800,22346408,747,747,747,747,0
20231220,154700,22346408,747,747,747,747,0
20231220,154600,22346408,747,747,747,747,0
20231220,154500,22346408,747,747,747,747,0
20231220,154400,22346408,747,747,747,747,0
20231220,154300,22346408,747,747,747,747,0
20231220,154200,22346408,747,747,747,747,0
20231220,154100,22346408,747,747,747,747,0
20231220,154000,22346408,747,747,747,747,0
20231220,153900,22346408,747,747,747,747,0
20231220,153800,22346408,747,747,747,747,0
20231220,153700,22346408,747,747,747,747,0
20231220,153600,22346408,747,747,747,747,0
20231220,153500,22346408,747,747,747,747,0
20231220,153400,22346408,747,747,747,747,0
20231220,153300,22346408,747,747,747,747,0
20231220,153200,22346408,747,747,747,747,0
20231220,153100,22346408,747,747,747,747,0
20231220,153000,22346408,747,747,747,747,1237
20231220,152900,21422369,748,748,748,748,0
20231220,152800,21422369,748,748,748,748,0
20231220,152700,21422369,748,748,748,748,0
20231220,152600,21422369,748,748,748,748,0
20231220,152500,21422369,748,748,748,748,0
20231220,152400,21422369,748,748,748,748,0
20231220,152300,21422369,748,748,748,748,0
20231220,152200,21422369,748,748,748,748,0
20231220,152100,21422369,748,748,748,748,0
20231220,152000,21422369,748,748,748,748,0
20231220,151900,21422369,748,748,748,748,306
20231220,151800,21193481,748,748,748,748,0
20231220,151700,21193481,748,748,748,748,3
20231220,151600,21191237,748,748,748,748,0
20231220,151500,21191237,748,749,749,748,15
20231220,151400,21180015,749,749,749,749,1111
20231220,151300,20347876,748,748,748,748,0
20231220,151200,20347876,748,748,748,748,0
20231220,151100,20347876,748,751,751,748,13
20231220,151000,20338123,751,751,751,751,1
20231220,150900,20337372,752,752,752,752,0
20231220,150800,20337372,752,752,752,752,0
20231220,150700,20337372,752,752,752,752,252
20231220,150600,20147868,753,753,753,753,0
20231220,150500,20147868,753,753,753,753,2
20231220,150400,20146362,753,753,753,753,0
20231220,150300,20146362,753,753,753,753,1
20231220,150200,20145609,751,751,751,751,0
20231220,150100,20145609,751,751,751,751,0
20231220,150000,20145609,751,751,751,751,0
20231220,145900,20145609,751,751,751,751,0
20231220,145800,20145609,751,751,751,751,153
20231220,145700,20030706,750,750,750,750,0
20231220,145600,20030706,750,750,750,750,0
20231220,145500,20030706,750,750,750,750,20
20231220,145400,20015706,753,753,753,753,2
20231220,145300,20014200,753,753,753,753,0
20231220,145200,20014200,753,753,753,753,0
20231220,145100,20014200,753,753,753,753,510
20231220,145000,19630170,753,753,753,753,0
20231220,144900,19630170,753,753,753,753,0
20231220,144800,19630170,753,753,753,753,0
20231220,144700,19630170,753,753,753,753,0
20231220,144600,19630170,753,753,753,753,0
20231220,144500,19630170,753,753,753,753,0
20231220,144400,19630170,753,753,753,753,0
20231220,144300,19630170,753,753,753,753,0
20231220,144200,19630170,753,753,753,753,500
20231220,144100,19253670,753,753,753,753,0
20231220,144000,19253670,753,753,753,753,41
20231220,143900,19222797,753,753,753,753,300
20231220,143800,18996897,753,753,753,753,0
20231220,143700,18996897,753,753,753,753,1
20231220,143600,18996144,748,751,751,748,234
20231220,143500,18820804,753,753,753,753,0
20231220,143400,18820804,753,753,753,753,0
20231220,143300,18820804,753,751,753,751,442
20231220,143200,18488262,750,750,750,750,0
20231220,143100,18488262,750,751,751,750,125
20231220,143000,18394388,750,750,750,750,0
20231220,142900,18394388,750,750,750,750,5
20231220,142800,18390638,749,749,749,749,0
20231220,142700,18390638,749,749,749,748,920
20231220,142600,17701561,749,748,749,748,5
20231220,142500,17697819,748,748,748,748,3
20231220,142400,17695575,748,748,748,748,602
20231220,142300,17245279,748,748,748,748,39
20231220,142200,17216107,748,748,748,748,10
20231220,142100,17208627,748,748,748,748,0
20231220,142000,17208627,748,748,748,748,0
20231220,141900,17208627,748,748,748,748,0
20231220,141800,17208627,748,748,748,748,49
20231220,141700,17171975,749,749,749,749,0
20231220,141600,17171975,749,749,749,749,0
20231220,141500,17171975,749,749,749,749,1
20231220,141400,17171226,748,748,748,748,0
20231220,141300,17171226,748,748,748,748,0
20231220,141200,17171226,748,748,748,748,3
20231220,141100,17168982,748,748,748,748,0
20231220,141000,17168982,748,748,748,748,0
20231220,140900,17168982,748,748,748,748,3
20231220,140800,17166738,748,748,748,748,0
20231220,140700,17166738,748,748,748,748,0
20231220,140600,17166738,748,748,748,748,3
20231220,140500,17164494,748,748,748,748,0
20231220,140400,17164494,748,748,748,748,0
20231220,140300,17164494,748,748,748,748,3
20231220,140200,17162250,748,748,748,748,3
20231220,140100,17160006,748,748,748,748,3
20231220,140000,17157762,749,748,749,748,70
20231220,135900,17105335,748,748,748,748,0
20231220,135800,17105335,748,748,748,748,0
20231220,135700,17105335,748,748,748,748,3
20231220,135600,17103091,748,748,748,748,0
20231220,135500,17103091,748,748,748,748,0
20231220,135400,17103091,748,748,748,748,3
20231220,135300,17100847,748,748,748,748,3
20231220,135200,17098603,748,748,748,748,3
20231220,135100,17096359,748,748,748,748,603
20231220,135000,16645315,748,748,748,748,0
20231220,134900,16645315,748,748,748,748,0
20231220,134800,16645315,748,748,748,748,0
20231220,134700,16645315,748,748,748,748,0
20231220,134600,16645315,748,748,748,748,0
20231220,134500,16645315,748,748,748,748,0
20231220,134400,16645315,748,748,748,748,0
20231220,134300,16645315,748,748,748,748,0
20231220,134200,16645315,748,748,748,748,0
20231220,134100,16645315,748,748,748,748,0
20231220,134000,16645315,748,748,748,748,0
20231220,133900,16645315,748,748,748,748,3
20231220,133800,16643071,748,748,748,748,0
20231220,133700,16643071,748,748,748,748,0
20231220,133600,16643071,748,748,748,748,3
20231220,133500,16640827,748,748,748,748,0
20231220,133400,16640827,748,748,748,748,0
20231220,133300,16640827,748,748,748,748,3
20231220,133200,16638583,748,748,748,748,0
20231220,133100,16638583,748,748,748,748,0
20231220,133000,16638583,748,748,748,748,0
20231220,132900,16638583,748,748,748,748,0
20231220,132800,16638583,748,748,748,748,0
20231220,132700,16638583,748,748,748,748,0
20231220,132600,16638583,748,748,748,748,3
20231220,132500,16636339,749,749,749,749,0
20231220,132400,16636339,749,749,749,749,0
20231220,132300,16636339,749,749,749,749,0
20231220,132200,16636339,749,749,749,749,50
20231220,132100,16598889,749,749,749,749,100
20231220,132000,16523989,748,748,748,748,2497
20231220,131900,14656233,749,749,749,749,0
20231220,131800,14656233,749,749,749,749,0
20231220,131700,14656233,749,749,749,749,0
20231220,131600,14656233,749,749,749,749,0
20231220,131500,14656233,749,749,749,749,0
20231220,131400,14656233,749,749,749,749,0
20231220,131300,14656233,749,749,749,749,428
20231220,131200,14335661,748,748,748,748,0
20231220,131100,14335661,748,748,748,748,0
20231220,131000,14335661,748,748,748,748,186
20231220,130900,14196533,748,748,748,748,0
20231220,130800,14196533,748,748,748,748,0
20231220,130700,14196533,748,748,748,748,0
20231220,130600,14196533,748,748,748,748,0
20231220,130500,14196533,748,748,748,748,0
20231220,130400,14196533,748,748,748,748,0
20231220,130300,14196533,748,748,748,748,0
20231220,130200,14196533,748,748,748,748,0
20231220,130100,14196533,748,748,748,748,0
20231220,130000,14196533,748,748,748,748,0
20231220,125900,14196533,748,748,748,748,0
20231220,125800,14196533,748,748,748,748,0
20231220,125700,14196533,748,748,748,748,3
20231220,125600,14194289,749,749,749,749,0
20231220,125500,14194289,749,749,749,749,0
20231220,125400,14194289,749,749,749,749,20
20231220,125300,14179309,749,749,749,749,13
20231220,125200,14169572,749,749,749,749,10
20231220,125100,14162082,748,748,748,748,0
20231220,125000,14162082,748,748,748,748,0
20231220,124900,14162082,748,748,748,748,0
20231220,124800,14162082,748,748,748,748,3
20231220,124700,14159838,748,748,748,748,3
20231220,124600,14157594,748,748,748,748,3
20231220,124500,14155350,749,748,749,748,103
20231220,124400,14078206,748,748,748,748,3
20231220,124300,14075962,748,748,748,748,3
20231220,124200,14073718,748,748,748,748,53
20231220,124100,14034074,748,748,748,748,103
20231220,124000,13957030,748,748,748,748,0
20231220,123900,13957030,748,748,748,748,0
20231220,123800,13957030,748,748,748,748,3
20231220,123700,13954786,749,749,749,749,0
20231220,123600,13954786,749,749,749,749,0
20231220,123500,13954786,749,749,749,749,2
20231220,123400,13953288,749,749,749,749,1
20231220,123300,13952539,748,748,748,748,3
20231220,123200,13950295,748,748,748,748,0
20231220,123100,13950295,748,748,748,748,0
20231220,123000,13950295,748,748,748,748,4
20231220,122900,13947303,748,748,748,748,0
20231220,122800,13947303,748,748,748,748,3
20231220,122700,13945059,748,748,748,748,0
20231220,122600,13945059,748,748,748,748,0
20231220,122500,13945059,748,748,748,748,3
20231220,122400,13942815,748,748,748,748,0
20231220,122300,13942815,748,748,748,748,0
20231220,122200,13942815,748,748,748,748,3
20231220,122100,13940571,748,748,748,748,3
20231220,122000,13938327,748,748,748,748,3
20231220,121900,13936083,748,748,748,748,103
20231220,121800,13859039,748,748,748,748,3
20231220,121700,13856795,748,748,748,748,0
20231220,121600,13856795,748,748,748,748,0
20231220,121500,13856795,748,748,748,748,3
20231220,121400,13854551,748,748,748,748,0
20231220,121300,13854551,748,748,748,748,0
20231220,121200,13854551,748,748,748,748,4
20231220,121100,13851559,748,748,748,748,0
20231220,121000,13851559,748,748,748,748,0
20231220,120900,13851559,748,748,748,748,4
20231220,120800,13848567,748,748,748,748,0
20231220,120700,13848567,748,748,748,748,0
20231220,120600,13848567,748,748,748,748,0
20231220,120500,13848567,748,748,748,748,0
20231220,120400,13848567,748,748,748,748,4
20231220,120300,13845575,748,748,748,748,0
20231220,120200,13845575,748,748,748,748,0
20231220,120100,13845575,748,748,748,748,1
20231220,120000,13844827,748,748,748,748,0
20231220,115900,13844827,748,748,748,748,4
20231220,115800,13841835,748,748,748,748,0
20231220,115700,13841835,748,748,748,748,0
20231220,115600,13841835,748,748,748,748,0
20231220,115500,13841835,748,748,748,748,4
20231220,115400,13838843,748,748,748,748,0
20231220,115300,13838843,748,748,748,748,0
20231220,115200,13838843,748,748,748,748,4
20231220,115100,13835851,748,748,748,748,0
20231220,115000,13835851,748,748,748,748,0
20231220,114900,13835851,748,748,748,748,0
20231220,114800,13835851,748,748,748,748,0
20231220,114700,13835851,748,748,748,748,0
20231220,114600,13835851,748,748,748,748,4
20231220,114500,13832859,748,748,748,748,0
20231220,114400,13832859,748,748,748,748,0
20231220,114300,13832859,748,748,748,748,0
20231220,114200,13832859,748,748,748,748,4
20231220,114100,13829867,748,748,748,748,4
20231220,114000,13826875,748,748,748,748,0
20231220,113900,13826875,748,748,748,748,44
20231220,113800,13793963,748,748,748,748,4
20231220,113700,13790971,748,748,748,748,0
20231220,113600,13790971,748,748,748,748,0
20231220,113500,13790971,748,748,748,748,4
20231220,113400,13787979,748,748,748,748,4
20231220,113300,13784987,748,748,748,748,4
20231220,113200,13781995,749,749,749,749,76
20231220,113100,13725071,749,750,750,749,35
20231220,113000,13698846,751,751,751,751,0
20231220,112900,13698846,751,751,751,751,0
20231220,112800,13698846,751,751,751,751,0
20231220,112700,13698846,751,751,751,751,0
20231220,112600,13698846,751,751,751,751,0
20231220,112500,13698846,751,751,751,751,0
20231220,112400,13698846,751,751,751,751,0
20231220,112300,13698846,751,751,751,751,0
20231220,112200,13698846,751,751,751,751,0
20231220,112100,13698846,751,751,751,751,0
20231220,112000,13698846,751,751,751,751,0
20231220,111900,13698846,751,751,751,751,0
20231220,111800,13698846,751,751,751,751,0
20231220,111700,13698846,751,751,751,751,0
20231220,111600,13698846,751,751,751,751,0
20231220,111500,13698846,751,751,751,751,0
20231220,111400,13698846,751,751,751,751,0
20231220,111300,13698846,751,751,751,751,0
20231220,111200,13698846,751,751,751,751,0
20231220,111100,13698846,751,751,751,751,0
20231220,111000,13698846,751,751,751,751,0
20231220,110900,13698846,751,751,751,751,0
20231220,110800,13698846,751,751,751,751,0
20231220,110700,13698846,751,751,751,751,0
20231220,110600,13698846,751,751,751,751,0
20231220,110500,13698846,751,751,751,751,0
20231220,110400,13698846,751,751,751,751,66
20231220,110300,13649280,751,751,751,751,0
20231220,110200,13649280,751,751,751,751,0
20231220,110100,13649280,751,751,751,751,41
20231220,110000,13618489,751,751,751,751,109
20231220,105900,13536630,751,751,751,751,0
20231220,105800,13536630,751,751,751,751,30
20231220,105700,13514100,751,751,751,751,0
20231220,105600,13514100,751,751,751,751,0
20231220,105500,13514100,751,751,751,751,0
20231220,105400,13514100,751,751,751,751,0
20231220,105300,13514100,751,751,751,751,0
20231220,105200,13514100,751,751,751,751,0
20231220,105100,13514100,751,751,751,751,0
20231220,105000,13514100,751,751,751,751,0
20231220,104900,13514100,751,751,751,751,3
20231220,104800,13511847,751,752,752,751,8
20231220,104700,13505838,755,755,755,755,1371
20231220,104600,12470733,755,755,755,755,0
20231220,104500,12470733,755,753,755,753,1350
20231220,104400,11453822,753,753,753,753,10
20231220,104300,11446292,751,751,751,751,3
20231220,104200,11444039,751,751,751,751,4
20231220,104100,11441035,750,750,750,750,1482
20231220,104000,10329535,749,749,749,749,156
20231220,103900,10212691,749,749,749,749,0
20231220,103800,10212691,749,749,749,749,1991
20231220,103700,8721432,749,749,749,749,0
20231220,103600,8721432,749,749,749,749,0
20231220,103500,8721432,749,749,749,749,1
20231220,103400,8720683,747,747,747,747,0
20231220,103300,8720683,747,747,747,747,0
20231220,103200,8720683,747,747,747,747,0
20231220,103100,8720683,747,747,747,747,0
20231220,103000,8720683,747,747,747,747,5
20231220,102900,8716948,743,743,743,743,0
20231220,102800,8716948,743,743,743,743,0
20231220,102700,8716948,743,743,743,743,0
20231220,102600,8716948,743,743,743,743,0
20231220,102500,8716948,743,743,743,743,0
20231220,102400,8716948,743,743,743,743,0
20231220,102300,8716948,743,743,743,743,0
20231220,102200,8716948,743,743,743,743,0
20231220,102100,8716948,743,747,747,743,500
20231220,102000,8344656,743,743,743,743,0
20231220,101900,8344656,743,743,743,743,0
20231220,101800,8344656,743,743,743,743,0
20231220,101700,8344656,743,747,747,743,500
20231220,101600,7972552,747,747,747,747,0
20231220,101500,7972552,747,747,747,747,1082
20231220,101400,7164298,745,745,745,745,0
20231220,101300,7164298,745,745,745,745,0
20231220,101200,7164298,745,745,745,745,0
20231220,101100,7164298,745,745,745,745,30
20231220,101000,7141948,745,745,745,745,0
20231220,100900,7141948,745,745,745,745,205
20231220,100800,6989223,748,748,748,748,86
20231220,100700,6924895,748,748,748,748,0
20231220,100600,6924895,748,748,748,748,265
20231220,100500,6726675,748,748,748,748,0
20231220,100400,6726675,748,745,748,745,236
20231220,100300,6550255,744,748,748,744,62
20231220,100200,6504047,748,748,748,748,15
20231220,100100,6492827,748,748,748,748,0
20231220,100000,6492827,748,748,748,748,0
20231220,095900,6492827,748,748,748,748,120
20231220,095800,6403067,749,749,749,749,0
20231220,095700,6403067,749,749,749,749,0
20231220,095600,6403067,749,749,749,749,0
20231220,095500,6403067,749,749,749,749,2
20231220,095400,6401569,749,749,749,749,0
20231220,095300,6401569,749,749,749,749,0
20231220,095200,6401569,749,749,749,749,0
20231220,095100,6401569,749,749,749,749,0
20231220,095000,6401569,749,749,749,749,0
20231220,094900,6401569,749,749,749,749,0
20231220,094800,6401569,749,749,749,749,0
20231220,094700,6401569,749,749,749,749,0
20231220,094600,6401569,749,749,749,749,0
20231220,094500,6401569,749,749,749,749,0
20231220,094400,6401569,749,749,749,749,0
20231220,094300,6401569,749,749,749,749,0
20231220,094200,6401569,749,749,749,749,0
20231220,094100,6401569,749,749,749,749,0
20231220,094000,6401569,749,749,749,749,0
20231220,093900,6401569,749,749,749,749,2
20231220,093800,6400071,749,749,749,749,0
20231220,093700,6400071,749,749,749,749,0
20231220,093600,6400071,749,749,749,749,0
20231220,093500,6400071,749,749,749,749,2
20231220,093400,6398573,749,749,749,749,0
20231220,093300,6398573,749,749,749,749,0
20231220,093200,6398573,749,749,749,749,9
20231220,093100,6391832,749,749,749,749,21
20231220,093000,6376103,748,748,748,748,14
20231220,092900,6365631,749,749,749,749,5000
20231220,092800,2620631,749,748,749,748,10
20231220,092700,2613143,748,748,748,748,10
20231220,092600,2605663,749,749,749,749,39
20231220,092500,2576452,749,750,750,749,305
20231220,092400,2347755,750,750,750,750,0
20231220,092300,2347755,750,750,750,750,0
20231220,092200,2347755,750,750,750,750,153
20231220,092100,2233005,750,750,750,750,0
20231220,092000,2233005,750,749,750,749,16
20231220,091900,2221011,749,749,749,749,8
20231220,091800,2215019,749,749,749,749,152
20231220,091700,2101171,748,748,748,747,70
20231220,091600,2048813,749,749,749,749,0
20231220,091500,2048813,749,749,749,749,33
20231220,091400,2024096,749,749,749,749,0
20231220,091300,2024096,749,749,749,749,0
20231220,091200,2024096,749,749,749,749,21
20231220,091100,2008367,748,747,748,747,3
20231220,091000,2006124,744,744,744,744,0
20231220,090900,2006124,744,744,744,744,0
20231220,090800,2006124,744,744,744,744,0
20231220,090700,2006124,744,744,744,744,0
20231220,090600,2006124,744,744,744,744,0
20231220,090500,2006124,744,744,744,744,1063
20231220,090400,1215252,744,744,744,744,0
20231220,090300,1215252,744,744,744,744,30
20231220,090200,1192932,744,744,744,744,0
20231220,090100,1192932,744,744,744,744,0
20231220,090000,1192932,744,735,744,735,1623