stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190200,563703489,1365,1365,1365,1365,1634
20231220,190100,563703489,1365,1365,1365,1365,0
20231220,190000,563703489,1365,1365,1365,1365,0
20231220,185900,563703489,1365,1365,1365,1365,0
20231220,185800,563703489,1365,1365,1365,1365,0
20231220,185700,563703489,1365,1365,1365,1365,0
20231220,185600,563703489,1365,1365,1365,1365,0
20231220,185500,563703489,1365,1365,1365,1365,0
20231220,185400,563703489,1365,1365,1365,1365,0
20231220,185300,563703489,1365,1365,1365,1365,0
20231220,185200,563703489,1365,1365,1365,1365,0
20231220,185100,563703489,1365,1365,1365,1365,0
20231220,185000,563703489,1365,1365,1365,1365,0
20231220,184900,563703489,1365,1365,1365,1365,0
20231220,184800,563703489,1365,1365,1365,1365,0
20231220,184700,563703489,1365,1365,1365,1365,0
20231220,184600,563703489,1365,1365,1365,1365,0
20231220,184500,563703489,1365,1365,1365,1365,0
20231220,184400,563703489,1365,1365,1365,1365,0
20231220,184300,563703489,1365,1365,1365,1365,0
20231220,184200,563703489,1365,1365,1365,1365,0
20231220,184100,563703489,1365,1365,1365,1365,0
20231220,184000,563703489,1365,1365,1365,1365,0
20231220,183900,563703489,1365,1365,1365,1365,0
20231220,183800,563703489,1365,1365,1365,1365,0
20231220,183700,563703489,1365,1365,1365,1365,0
20231220,183600,563703489,1365,1365,1365,1365,0
20231220,183500,563703489,1365,1365,1365,1365,0
20231220,183400,563703489,1365,1365,1365,1365,0
20231220,183300,563703489,1365,1365,1365,1365,0
20231220,183200,563703489,1365,1365,1365,1365,1634
20231220,183100,563703489,1365,1365,1365,1365,0
20231220,183000,563703489,1365,1365,1365,1365,0
20231220,182900,563703489,1365,1365,1365,1365,0
20231220,182800,563703489,1365,1365,1365,1365,0
20231220,182700,563703489,1365,1365,1365,1365,0
20231220,182600,563703489,1365,1365,1365,1365,0
20231220,182500,563703489,1365,1365,1365,1365,0
20231220,182400,563703489,1365,1365,1365,1365,0
20231220,182300,563703489,1365,1365,1365,1365,0
20231220,182200,563703489,1365,1365,1365,1365,0
20231220,182100,563703489,1365,1365,1365,1365,0
20231220,182000,563703489,1365,1365,1365,1365,0
20231220,181900,563703489,1365,1365,1365,1365,0
20231220,181800,563703489,1365,1365,1365,1365,0
20231220,181700,563703489,1365,1365,1365,1365,0
20231220,181600,563703489,1365,1365,1365,1365,0
20231220,181500,563703489,1365,1365,1365,1365,0
20231220,181400,563703489,1365,1365,1365,1365,0
20231220,181300,563703489,1365,1365,1365,1365,0
20231220,181200,563703489,1365,1365,1365,1365,0
20231220,181100,563703489,1365,1365,1365,1365,0
20231220,181000,563703489,1365,1365,1365,1365,0
20231220,180900,563703489,1365,1365,1365,1365,0
20231220,180800,563703489,1365,1365,1365,1365,0
20231220,180700,563703489,1365,1365,1365,1365,0
20231220,180600,563703489,1365,1365,1365,1365,0
20231220,180500,563703489,1365,1365,1365,1365,0
20231220,180400,563703489,1365,1365,1365,1365,0
20231220,180300,563703489,1365,1365,1365,1365,0
20231220,180200,563703489,1365,1365,1365,1365,1634
20231220,180100,563703489,1365,1365,1365,1365,0
20231220,180000,563703489,1365,1365,1365,1365,0
20231220,175900,563703489,1365,1365,1365,1365,0
20231220,175800,563703489,1365,1365,1365,1365,0
20231220,175700,563703489,1365,1365,1365,1365,0
20231220,175600,563703489,1365,1365,1365,1365,0
20231220,175500,563703489,1365,1365,1365,1365,0
20231220,175400,563703489,1365,1365,1365,1365,0
20231220,175300,563703489,1365,1365,1365,1365,0
20231220,175200,563703489,1365,1365,1365,1365,0
20231220,175100,563703489,1365,1365,1365,1365,0
20231220,175000,563703489,1365,1365,1365,1365,0
20231220,174900,563703489,1365,1365,1365,1365,0
20231220,174800,563703489,1365,1365,1365,1365,0
20231220,174700,563703489,1365,1365,1365,1365,0
20231220,174600,563703489,1365,1365,1365,1365,0
20231220,174500,563703489,1365,1365,1365,1365,0
20231220,174400,563703489,1365,1365,1365,1365,0
20231220,174300,563703489,1365,1365,1365,1365,0
20231220,174200,563703489,1365,1365,1365,1365,0
20231220,174100,563703489,1365,1365,1365,1365,0
20231220,174000,563703489,1365,1365,1365,1365,0
20231220,173900,563703489,1365,1365,1365,1365,0
20231220,173800,563703489,1365,1365,1365,1365,0
20231220,173700,563703489,1365,1365,1365,1365,0
20231220,173600,563703489,1365,1365,1365,1365,0
20231220,173500,563703489,1365,1365,1365,1365,0
20231220,173400,563703489,1365,1365,1365,1365,0
20231220,173300,563703489,1365,1365,1365,1365,0
20231220,173200,563703489,1365,1365,1365,1365,1634
20231220,173100,563703489,1365,1365,1365,1365,0
20231220,173000,563703489,1365,1365,1365,1365,0
20231220,172900,563703489,1365,1365,1365,1365,0
20231220,172800,563703489,1365,1365,1365,1365,0
20231220,172700,563703489,1365,1365,1365,1365,0
20231220,172600,563703489,1365,1365,1365,1365,0
20231220,172500,563703489,1365,1365,1365,1365,0
20231220,172400,563703489,1365,1365,1365,1365,0
20231220,172300,563703489,1365,1365,1365,1365,0
20231220,172200,563703489,1365,1365,1365,1365,0
20231220,172100,563703489,1365,1365,1365,1365,0
20231220,172000,563703489,1365,1365,1365,1365,0
20231220,171900,563703489,1365,1365,1365,1365,0
20231220,171800,563703489,1365,1365,1365,1365,0
20231220,171700,563703489,1365,1365,1365,1365,0
20231220,171600,563703489,1365,1365,1365,1365,0
20231220,171500,563703489,1365,1365,1365,1365,0
20231220,171400,563703489,1365,1365,1365,1365,0
20231220,171300,563703489,1365,1365,1365,1365,0
20231220,171200,563703489,1365,1365,1365,1365,0
20231220,171100,563703489,1365,1365,1365,1365,0
20231220,171000,563703489,1365,1365,1365,1365,0
20231220,170900,563703489,1365,1365,1365,1365,0
20231220,170800,563703489,1365,1365,1365,1365,0
20231220,170700,563703489,1365,1365,1365,1365,0
20231220,170600,563703489,1365,1365,1365,1365,0
20231220,170500,563703489,1365,1365,1365,1365,0
20231220,170400,563703489,1365,1365,1365,1365,0
20231220,170300,563703489,1365,1365,1365,1365,0
20231220,170200,563703489,1365,1365,1365,1365,1634
20231220,170100,563703489,1365,1365,1365,1365,0
20231220,170000,563703489,1365,1365,1365,1365,0
20231220,165900,563703489,1365,1365,1365,1365,0
20231220,165800,563703489,1365,1365,1365,1365,0
20231220,165700,563703489,1365,1365,1365,1365,0
20231220,165600,563703489,1365,1365,1365,1365,0
20231220,165500,563703489,1365,1365,1365,1365,0
20231220,165400,563703489,1365,1365,1365,1365,0
20231220,165300,563703489,1365,1365,1365,1365,0
20231220,165200,563703489,1365,1365,1365,1365,0
20231220,165100,563703489,1365,1365,1365,1365,0
20231220,165000,563703489,1365,1365,1365,1365,0
20231220,164900,563703489,1365,1365,1365,1365,0
20231220,164800,563703489,1365,1365,1365,1365,0
20231220,164700,563703489,1365,1365,1365,1365,0
20231220,164600,563703489,1365,1365,1365,1365,0
20231220,164500,563703489,1365,1365,1365,1365,0
20231220,164400,563703489,1365,1365,1365,1365,0
20231220,164300,563703489,1365,1365,1365,1365,0
20231220,164200,563703489,1365,1365,1365,1365,0
20231220,164100,563703489,1365,1365,1365,1365,0
20231220,164000,563703489,1365,1365,1365,1365,0
20231220,163900,563703489,1365,1365,1365,1365,0
20231220,163800,563703489,1365,1365,1365,1365,0
20231220,163700,563703489,1365,1365,1365,1365,0
20231220,163600,563703489,1365,1365,1365,1365,0
20231220,163500,563703489,1365,1365,1365,1365,0
20231220,163400,563703489,1365,1365,1365,1365,0
20231220,163300,563703489,1365,1365,1365,1365,0
20231220,163200,563703489,1365,1365,1365,1365,1634
20231220,163100,563703489,1365,1365,1365,1365,0
20231220,163000,563703489,1365,1365,1365,1365,0
20231220,162900,563703489,1365,1365,1365,1365,0
20231220,162800,563703489,1365,1365,1365,1365,0
20231220,162700,563703489,1365,1365,1365,1365,0
20231220,162600,563703489,1365,1365,1365,1365,0
20231220,162500,563703489,1365,1365,1365,1365,0
20231220,162400,563703489,1365,1365,1365,1365,0
20231220,162300,563703489,1365,1365,1365,1365,0
20231220,162200,563703489,1365,1365,1365,1365,0
20231220,162100,563703489,1365,1365,1365,1365,0
20231220,162000,563703489,1365,1365,1365,1365,0
20231220,161900,563703489,1365,1365,1365,1365,0
20231220,161800,563703489,1365,1365,1365,1365,0
20231220,161700,563703489,1365,1365,1365,1365,0
20231220,161600,563703489,1365,1365,1365,1365,0
20231220,161500,563703489,1365,1365,1365,1365,0
20231220,161400,563703489,1365,1365,1365,1365,0
20231220,161300,563703489,1365,1365,1365,1365,0
20231220,161200,563703489,1365,1365,1365,1365,0
20231220,161100,563703489,1365,1365,1365,1365,0
20231220,161000,563703489,1365,1365,1365,1365,0
20231220,160900,563703489,1365,1365,1365,1365,0
20231220,160800,563703489,1365,1365,1365,1365,0
20231220,160700,563703489,1365,1365,1365,1365,0
20231220,160600,563703489,1365,1365,1365,1365,0
20231220,160500,563703489,1365,1365,1365,1365,0
20231220,160400,563703489,1365,1365,1365,1365,0
20231220,160300,563703489,1365,1365,1365,1365,0
20231220,160200,563703489,1365,1365,1365,1365,1634
20231220,160100,563703489,1365,1365,1365,1365,0
20231220,160000,563703489,1365,1365,1365,1365,0
20231220,155900,563703489,1365,1365,1365,1365,0
20231220,155800,563703489,1365,1365,1365,1365,0
20231220,155700,563703489,1365,1365,1365,1365,0
20231220,155600,563703489,1365,1365,1365,1365,0
20231220,155500,563703489,1365,1365,1365,1365,0
20231220,155400,563703489,1365,1365,1365,1365,0
20231220,155300,563703489,1365,1365,1365,1365,0
20231220,155200,563703489,1365,1365,1365,1365,0
20231220,155100,563703489,1365,1365,1365,1365,0
20231220,155000,563703489,1365,1365,1365,1365,0
20231220,154900,563703489,1365,1365,1365,1365,0
20231220,154800,563703489,1365,1365,1365,1365,0
20231220,154700,563703489,1365,1365,1365,1365,0
20231220,154600,563703489,1365,1365,1365,1365,0
20231220,154500,563703489,1365,1365,1365,1365,0
20231220,154400,563703489,1365,1365,1365,1365,0
20231220,154300,563703489,1365,1365,1365,1365,0
20231220,154200,563703489,1365,1365,1365,1365,0
20231220,154100,563703489,1365,1365,1365,1365,0
20231220,154000,563703489,1365,1365,1365,1365,0
20231220,153900,563703489,1365,1365,1365,1365,0
20231220,153800,563703489,1365,1365,1365,1365,0
20231220,153700,563703489,1365,1365,1365,1365,0
20231220,153600,563703489,1365,1365,1365,1365,0
20231220,153500,563703489,1365,1365,1365,1365,0
20231220,153400,563703489,1365,1365,1365,1365,0
20231220,153300,563703489,1365,1365,1365,1365,0
20231220,153200,563703489,1365,1365,1365,1365,1634
20231220,153100,563703489,1365,1365,1365,1365,0
20231220,153000,563703489,1365,1365,1365,1365,1634
20231220,152900,561473079,1366,1366,1366,1366,0
20231220,152800,561473079,1366,1366,1366,1366,0
20231220,152700,561473079,1366,1366,1366,1366,0
20231220,152600,561473079,1366,1366,1366,1366,0
20231220,152500,561473079,1366,1366,1366,1366,0
20231220,152400,561473079,1366,1366,1366,1366,0
20231220,152300,561473079,1366,1366,1366,1366,0
20231220,152200,561473079,1366,1366,1366,1366,0
20231220,152100,561473079,1366,1366,1366,1366,0
20231220,152000,561473079,1366,1366,1366,1366,0
20231220,151900,561473079,1366,1366,1366,1366,135
20231220,151800,561288669,1365,1365,1365,1365,30
20231220,151700,561247719,1365,1365,1365,1365,2925
20231220,151600,557255094,1365,1365,1365,1364,99
20231220,151500,557120009,1365,1366,1366,1365,2400
20231220,151400,553843071,1370,1367,1370,1366,12655
20231220,151300,536509539,1367,1367,1367,1367,66
20231220,151200,536419317,1367,1368,1368,1367,131
20231220,151100,536240220,1368,1368,1368,1368,782
20231220,151000,535170444,1367,1367,1367,1367,400
20231220,150900,534623644,1367,1367,1367,1367,7
20231220,150800,534614075,1367,1366,1367,1366,339
20231220,150700,534150929,1366,1366,1366,1366,67
20231220,150600,534059407,1367,1367,1367,1367,1001
20231220,150500,532691040,1369,1369,1369,1369,1028
20231220,150400,531283708,1369,1369,1369,1369,1
20231220,150300,531282339,1366,1366,1366,1366,1727
20231220,150200,528923257,1365,1365,1365,1365,508
20231220,150100,528229837,1363,1363,1363,1362,3690
20231220,150000,523200368,1363,1365,1365,1363,101
20231220,145900,523062703,1364,1364,1364,1364,242
20231220,145800,522732615,1364,1364,1364,1364,0
20231220,145700,522732615,1364,1364,1364,1364,190
20231220,145600,522473455,1364,1364,1364,1363,57
20231220,145500,522395761,1364,1364,1364,1364,1
20231220,145400,522394397,1364,1364,1364,1364,0
20231220,145300,522394397,1364,1364,1364,1364,0
20231220,145200,522394397,1364,1364,1364,1364,83
20231220,145100,522281185,1364,1364,1364,1364,94
20231220,145000,522152969,1364,1364,1364,1364,69
20231220,144900,522058853,1365,1365,1365,1365,335
20231220,144800,521601578,1365,1365,1365,1365,0
20231220,144700,521601578,1365,1363,1365,1363,418
20231220,144600,521031828,1365,1365,1365,1365,1
20231220,144500,521030463,1363,1363,1363,1363,0
20231220,144400,521030463,1363,1363,1363,1363,0
20231220,144300,521030463,1363,1363,1363,1363,0
20231220,144200,521030463,1363,1363,1363,1363,1034
20231220,144100,519621121,1365,1365,1365,1365,0
20231220,144000,519621121,1365,1365,1365,1365,1
20231220,143900,519619756,1363,1363,1363,1363,1185
20231220,143800,518004601,1364,1364,1364,1364,2306
20231220,143700,514859217,1365,1364,1365,1364,113
20231220,143600,514705083,1365,1365,1365,1365,1010
20231220,143500,513326433,1364,1364,1364,1364,111
20231220,143400,513175029,1365,1365,1365,1365,110
20231220,143300,513024879,1365,1364,1365,1364,1111
20231220,143200,511508475,1365,1365,1365,1364,621
20231220,143100,510660921,1365,1365,1365,1365,2
20231220,143000,510658191,1365,1365,1365,1365,0
20231220,142900,510658191,1365,1364,1365,1364,42
20231220,142800,510600902,1365,1364,1365,1364,51
20231220,142700,510531328,1365,1365,1365,1364,378
20231220,142600,510015429,1365,1364,1365,1364,85
20231220,142500,509899484,1365,1365,1365,1365,1
20231220,142400,509898119,1365,1365,1365,1365,5
20231220,142300,509891294,1365,1365,1365,1365,1
20231220,142200,509889929,1364,1364,1364,1364,1
20231220,142100,509888565,1365,1365,1365,1365,10
20231220,142000,509874915,1365,1365,1365,1364,1302
20231220,141900,508097935,1364,1365,1365,1364,359
20231220,141800,507608150,1366,1365,1366,1365,133
20231220,141700,507426473,1365,1365,1365,1365,930
20231220,141600,506157023,1364,1364,1364,1364,0
20231220,141500,506157023,1364,1364,1364,1364,484
20231220,141400,505496847,1363,1363,1363,1363,0
20231220,141300,505496847,1363,1363,1363,1363,133
20231220,141200,505315568,1363,1363,1363,1363,0
20231220,141100,505315568,1363,1365,1365,1363,4001
20231220,141000,499858910,1365,1365,1365,1365,0
20231220,140900,499858910,1365,1365,1365,1365,0
20231220,140800,499858910,1365,1366,1366,1365,550
20231220,140700,499108110,1366,1366,1366,1366,0
20231220,140600,499108110,1366,1366,1366,1366,23
20231220,140500,499076692,1366,1366,1366,1366,270
20231220,140400,498707872,1366,1366,1366,1366,111
20231220,140300,498556246,1366,1365,1366,1365,1085
20231220,140200,497075211,1366,1365,1366,1365,113
20231220,140100,496920863,1367,1366,1367,1366,553
20231220,140000,496165464,1368,1368,1368,1368,15
20231220,135900,496144944,1368,1368,1368,1368,16
20231220,135800,496123056,1365,1365,1365,1365,0
20231220,135700,496123056,1365,1366,1366,1365,980
20231220,135600,494785325,1366,1366,1366,1366,17
20231220,135500,494762103,1367,1367,1367,1367,0
20231220,135400,494762103,1367,1367,1367,1367,350
20231220,135300,494283653,1367,1366,1367,1366,217
20231220,135200,493987230,1365,1365,1365,1365,227
20231220,135100,493677375,1365,1365,1365,1365,508
20231220,135000,492983955,1365,1364,1365,1364,11
20231220,134900,492968950,1364,1364,1364,1364,19
20231220,134800,492943034,1364,1365,1365,1364,2
20231220,134700,492940305,1362,1362,1362,1362,0
20231220,134600,492940305,1362,1368,1370,1360,16739
20231220,134500,470126790,1369,1369,1369,1369,10
20231220,134400,470113100,1369,1368,1369,1368,1001
20231220,134300,468742974,1368,1368,1368,1368,8
20231220,134200,468732030,1366,1366,1366,1366,0
20231220,134100,468732030,1366,1366,1366,1366,0
20231220,134000,468732030,1366,1366,1366,1366,333
20231220,133900,468277152,1365,1366,1366,1365,1000
20231220,133800,466911354,1366,1368,1368,1366,668
20231220,133700,465997532,1368,1369,1369,1368,1046
20231220,133600,464566242,1368,1368,1368,1368,917
20231220,133500,463311786,1368,1368,1368,1368,0
20231220,133400,463311786,1368,1368,1368,1368,2906
20231220,133300,459336378,1366,1368,1368,1366,2039
20231220,133200,456547084,1368,1367,1368,1367,321
20231220,133100,456108256,1368,1368,1368,1368,5
20231220,133000,456101416,1368,1367,1368,1367,272
20231220,132900,455729374,1367,1367,1367,1367,59
20231220,132800,455648721,1367,1367,1367,1367,15
20231220,132700,455628216,1367,1367,1367,1367,7
20231220,132600,455618647,1366,1366,1366,1366,194
20231220,132500,455353643,1364,1365,1365,1364,130
20231220,132400,455176297,1364,1364,1364,1364,1680
20231220,132300,452884777,1365,1367,1367,1365,1056
20231220,132200,451443188,1367,1367,1367,1366,120
20231220,132100,451279220,1367,1366,1367,1366,806
20231220,132000,450178162,1365,1366,1366,1365,870
20231220,131900,448990504,1367,1369,1370,1365,12206
20231220,131800,432304002,1369,1371,1371,1369,1045
20231220,131700,430872951,1371,1371,1371,1371,128
20231220,131600,430697463,1371,1371,1371,1371,261
20231220,131500,430339632,1371,1371,1371,1371,0
20231220,131400,430339632,1371,1371,1371,1371,0
20231220,131300,430339632,1371,1370,1371,1370,1720
20231220,131200,427983222,1368,1368,1368,1368,0
20231220,131100,427983222,1368,1368,1368,1368,700
20231220,131000,427025622,1368,1369,1369,1368,2857
20231220,130900,423114421,1368,1368,1368,1368,760
20231220,130800,422074741,1368,1368,1368,1368,0
20231220,130700,422074741,1368,1368,1368,1368,0
20231220,130600,422074741,1368,1368,1368,1368,1305
20231220,130500,420289501,1368,1369,1369,1368,6
20231220,130400,420281292,1368,1368,1368,1368,2668
20231220,130300,416631468,1368,1369,1369,1368,66
20231220,130200,416541175,1369,1369,1369,1369,0
20231220,130100,416541175,1369,1369,1369,1369,1
20231220,130000,416539806,1369,1369,1369,1369,136
20231220,125900,416353622,1369,1369,1369,1369,381
20231220,125800,415832033,1368,1368,1368,1368,769
20231220,125700,414780041,1369,1369,1369,1369,503
20231220,125600,414091434,1369,1369,1369,1369,321
20231220,125500,413651985,1369,1369,1369,1369,0
20231220,125400,413651985,1369,1369,1370,1369,624
20231220,125300,412797219,1369,1369,1369,1369,0
20231220,125200,412797219,1369,1369,1369,1369,0
20231220,125100,412797219,1369,1369,1369,1369,0
20231220,125000,412797219,1369,1369,1369,1369,10
20231220,124900,412783529,1368,1368,1368,1368,142
20231220,124800,412589273,1368,1368,1368,1368,859
20231220,124700,411414161,1368,1368,1368,1368,1512
20231220,124600,409345745,1368,1368,1368,1368,9
20231220,124500,409333433,1368,1369,1369,1368,7948
20231220,124400,398452702,1370,1372,1372,1370,2105
20231220,124300,395568844,1370,1370,1370,1370,687
20231220,124200,394627654,1370,1370,1370,1370,1364
20231220,124100,392758974,1370,1371,1371,1370,100
20231220,124000,392621973,1372,1372,1372,1372,0
20231220,123900,392621973,1372,1372,1372,1372,0
20231220,123800,392621973,1372,1372,1372,1372,400
20231220,123700,392073173,1372,1371,1372,1371,1215
20231220,123600,390407399,1372,1371,1372,1371,97
20231220,123500,390274361,1371,1371,1371,1371,2100
20231220,123400,387395261,1371,1370,1371,1370,260
20231220,123300,387039026,1370,1371,1371,1370,3253
20231220,123200,382581855,1371,1371,1371,1371,238
20231220,123100,382255557,1371,1371,1371,1371,60
20231220,123000,382173297,1370,1370,1370,1370,51
20231220,122900,382103427,1370,1370,1370,1370,0
20231220,122800,382103427,1370,1370,1370,1370,500
20231220,122700,381418427,1370,1370,1370,1370,10
20231220,122600,381404727,1371,1371,1371,1371,0
20231220,122500,381404727,1371,1371,1371,1369,7656
20231220,122400,370914512,1372,1372,1372,1372,0
20231220,122300,370914512,1372,1372,1372,1372,0
20231220,122200,370914512,1372,1372,1372,1372,2622
20231220,122100,367317128,1373,1375,1375,1373,9696
20231220,122000,353991150,1376,1376,1376,1376,0
20231220,121900,353991150,1376,1375,1376,1375,316
20231220,121800,353556649,1374,1374,1374,1374,1
20231220,121700,353555275,1374,1374,1374,1374,159
20231220,121600,353336809,1373,1373,1373,1373,905
20231220,121500,352094244,1373,1374,1374,1373,712
20231220,121400,351116666,1373,1374,1374,1373,1001
20231220,121300,349741433,1374,1374,1374,1374,171
20231220,121200,349506479,1374,1374,1374,1374,86
20231220,121100,349388315,1374,1374,1374,1374,0
20231220,121000,349388315,1374,1374,1374,1374,0
20231220,120900,349388315,1374,1374,1374,1374,351
20231220,120800,348906041,1374,1374,1374,1374,0
20231220,120700,348906041,1374,1375,1375,1374,258
20231220,120600,348551541,1375,1375,1375,1375,0
20231220,120500,348551541,1375,1375,1375,1375,469
20231220,120400,347906666,1375,1375,1376,1375,2308
20231220,120300,344733160,1375,1375,1375,1375,500
20231220,120200,344045660,1375,1375,1375,1375,500
20231220,120100,343358160,1375,1375,1375,1375,677
20231220,120000,342427285,1375,1376,1376,1375,268
20231220,115900,342058779,1376,1376,1376,1376,0
20231220,115800,342058779,1376,1376,1376,1376,0
20231220,115700,342058779,1376,1376,1376,1376,80
20231220,115600,341948699,1380,1380,1380,1380,0
20231220,115500,341948699,1380,1380,1380,1380,30
20231220,115400,341907299,1375,1375,1375,1375,0
20231220,115300,341907299,1375,1374,1375,1374,8255
20231220,115200,330557970,1374,1374,1374,1374,1000
20231220,115100,329183970,1374,1374,1374,1374,32
20231220,115000,329140002,1374,1374,1374,1374,5
20231220,114900,329133132,1374,1374,1374,1374,106
20231220,114800,328987488,1374,1374,1374,1374,1045
20231220,114700,327551658,1374,1374,1374,1374,0
20231220,114600,327551658,1374,1375,1375,1374,148
20231220,114500,327348164,1375,1377,1377,1375,548
20231220,114400,326594314,1379,1378,1379,1378,102
20231220,114300,326453756,1375,1375,1375,1375,23
20231220,114200,326422131,1375,1375,1375,1375,356
20231220,114100,325932631,1375,1379,1379,1375,1849
20231220,114000,323382966,1380,1375,1380,1375,28
20231220,113900,323344426,1370,1381,1381,1370,21482
20231220,113800,293811494,1381,1381,1381,1381,35
20231220,113700,293763159,1382,1382,1382,1382,1
20231220,113600,293761777,1382,1382,1382,1382,6
20231220,113500,293753485,1381,1381,1381,1381,0
20231220,113400,293753485,1381,1382,1382,1381,315
20231220,113300,293318455,1382,1382,1382,1382,1582
20231220,113200,291132131,1384,1384,1384,1384,404
20231220,113100,290572995,1386,1384,1386,1384,130
20231220,113000,290393055,1383,1382,1383,1382,1252
20231220,112900,288662476,1382,1382,1382,1382,289
20231220,112800,288263078,1382,1382,1382,1382,0
20231220,112700,288263078,1382,1382,1382,1382,107
20231220,112600,288115204,1383,1383,1383,1383,0
20231220,112500,288115204,1383,1383,1383,1383,0
20231220,112400,288115204,1383,1383,1383,1383,8
20231220,112300,288104140,1382,1382,1382,1382,1081
20231220,112200,286610198,1382,1382,1382,1382,0
20231220,112100,286610198,1382,1383,1383,1382,53
20231220,112000,286536902,1383,1383,1383,1380,738
20231220,111900,285518195,1383,1383,1383,1383,124
20231220,111800,285346703,1383,1382,1383,1382,251
20231220,111700,284999573,1381,1381,1381,1381,0
20231220,111600,284999573,1381,1382,1382,1381,150
20231220,111500,284792323,1382,1382,1382,1382,0
20231220,111400,284792323,1382,1382,1382,1382,3
20231220,111300,284788177,1384,1384,1384,1384,50
20231220,111200,284718977,1384,1384,1384,1384,68
20231220,111100,284624865,1384,1381,1384,1381,61
20231220,111000,284540564,1380,1380,1380,1380,0
20231220,110900,284540564,1380,1380,1380,1380,1641
20231220,110800,282275984,1380,1382,1382,1380,3499
20231220,110700,277442916,1385,1385,1385,1385,10
20231220,110600,277429066,1385,1385,1385,1385,0
20231220,110500,277429066,1385,1385,1385,1385,0
20231220,110400,277429066,1385,1385,1385,1385,0
20231220,110300,277429066,1385,1385,1385,1385,0
20231220,110200,277429066,1385,1385,1385,1385,332
20231220,110100,276969246,1385,1385,1385,1385,101
20231220,110000,276829361,1385,1385,1385,1385,0
20231220,105900,276829361,1385,1385,1385,1385,204
20231220,105800,276546821,1385,1386,1386,1385,26
20231220,105700,276510800,1385,1385,1385,1385,0
20231220,105600,276510800,1385,1385,1385,1385,0
20231220,105500,276510800,1385,1382,1385,1382,584
20231220,105400,275703160,1381,1383,1386,1381,5072
20231220,105300,268678423,1380,1381,1381,1380,169
20231220,105200,268445178,1380,1380,1380,1380,0
20231220,105100,268445178,1380,1381,1381,1380,190
20231220,105000,268182864,1380,1381,1381,1380,984
20231220,104900,266824148,1380,1380,1380,1380,46
20231220,104800,266760668,1380,1382,1382,1380,5000
20231220,104700,259859878,1381,1383,1383,1381,1000
20231220,104600,258478815,1385,1385,1386,1385,115
20231220,104500,258319476,1386,1386,1386,1386,10
20231220,104400,258305616,1386,1386,1386,1386,0
20231220,104300,258305616,1386,1386,1386,1386,0
20231220,104200,258305616,1386,1386,1386,1386,0
20231220,104100,258305616,1386,1386,1386,1386,1
20231220,104000,258304230,1380,1380,1388,1379,10896
20231220,103900,243259242,1380,1379,1381,1379,51
20231220,103800,243188859,1382,1382,1382,1382,100
20231220,103700,243050659,1376,1375,1376,1375,70
20231220,103600,242954389,1375,1385,1385,1375,15002
20231220,103500,222265075,1383,1383,1383,1383,0
20231220,103400,222265075,1383,1383,1383,1383,500
20231220,103300,221573575,1383,1383,1383,1383,1000
20231220,103200,220190575,1383,1383,1383,1383,0
20231220,103100,220190575,1383,1383,1383,1383,1767
20231220,103000,217746814,1382,1383,1383,1382,31
20231220,102900,217703970,1383,1385,1385,1383,1767
20231220,102800,215260179,1385,1385,1385,1385,13
20231220,102700,215242174,1384,1384,1384,1384,742
20231220,102600,214215246,1384,1384,1384,1384,0
20231220,102500,214215246,1384,1384,1384,1384,0
20231220,102400,214215246,1384,1384,1384,1384,49
20231220,102300,214147430,1387,1387,1387,1387,0
20231220,102200,214147430,1387,1383,1387,1383,330
20231220,102100,213689871,1387,1383,1387,1383,1394
20231220,102000,211761962,1383,1383,1383,1383,0
20231220,101900,211761962,1383,1383,1383,1383,0
20231220,101800,211761962,1383,1383,1383,1383,1008
20231220,101700,210367898,1383,1383,1383,1383,0
20231220,101600,210367898,1383,1382,1383,1381,1237
20231220,101500,208658932,1383,1383,1383,1383,0
20231220,101400,208658932,1383,1383,1383,1383,934
20231220,101300,207367210,1381,1381,1381,1381,0
20231220,101200,207367210,1381,1382,1382,1381,1716
20231220,101100,204995737,1382,1382,1383,1382,183
20231220,101000,204742811,1382,1382,1383,1382,1309
20231220,100900,202933673,1382,1382,1382,1382,2027
20231220,100800,200132359,1384,1384,1384,1384,0
20231220,100700,200132359,1384,1385,1385,1384,102
20231220,100600,199991189,1386,1381,1386,1380,5192
20231220,100500,192823483,1388,1387,1388,1381,3020
20231220,100400,188648635,1389,1389,1389,1389,0
20231220,100300,188648635,1389,1389,1389,1389,463
20231220,100200,188005528,1389,1389,1389,1389,2
20231220,100100,188002750,1389,1389,1389,1389,240
20231220,100000,187669390,1389,1389,1389,1389,1
20231220,095900,187668001,1387,1387,1387,1387,125
20231220,095800,187494626,1387,1387,1388,1387,2908
20231220,095700,183458592,1388,1388,1388,1388,0
20231220,095600,183458592,1388,1387,1388,1387,32
20231220,095500,183414206,1388,1388,1388,1388,0
20231220,095400,183414206,1388,1388,1388,1388,110
20231220,095300,183261526,1389,1389,1389,1389,15
20231220,095200,183240691,1389,1390,1390,1387,54
20231220,095100,183165656,1390,1390,1390,1383,6302
20231220,095000,174438474,1393,1394,1394,1393,3886
20231220,094900,169021631,1394,1393,1394,1393,190
20231220,094800,168756894,1391,1390,1391,1390,2416
20231220,094700,165396740,1390,1390,1390,1390,7
20231220,094600,165387010,1389,1389,1389,1389,739
20231220,094500,164360539,1389,1389,1389,1389,1
20231220,094400,164359150,1390,1390,1390,1390,1005
20231220,094300,162962200,1390,1386,1390,1376,6682
20231220,094200,153722995,1390,1392,1395,1390,1520
20231220,094100,151604683,1390,1388,1390,1388,4272
20231220,094000,145671859,1388,1388,1388,1388,742
20231220,093900,144641963,1386,1387,1387,1386,2220
20231220,093800,141564152,1387,1385,1387,1385,559
20231220,093700,140789547,1385,1385,1386,1385,1038
20231220,093600,139350882,1386,1386,1386,1386,0
20231220,093500,139350882,1386,1387,1387,1386,5
20231220,093400,139343950,1382,1388,1388,1382,2558
20231220,093300,135802581,1389,1389,1389,1389,0
20231220,093200,135802581,1389,1388,1389,1388,1701
20231220,093100,133440942,1383,1389,1389,1383,2583
20231220,093000,129866566,1391,1392,1392,1390,137
20231220,092900,129675992,1391,1392,1392,1391,72
20231220,092800,129575778,1388,1389,1389,1388,7369
20231220,092700,119342518,1389,1388,1395,1388,5174
20231220,092600,112143793,1388,1388,1390,1385,1722
20231220,092500,109753214,1382,1382,1382,1382,0
20231220,092400,109753214,1382,1382,1382,1382,2791
20231220,092300,105896052,1382,1385,1385,1382,1500
20231220,092200,103820956,1389,1388,1389,1388,100
20231220,092100,103682060,1388,1385,1388,1385,3041
20231220,092000,99469774,1385,1386,1388,1385,2903
20231220,091900,95447085,1387,1378,1387,1378,11820
20231220,091800,79134893,1371,1385,1388,1371,3020
20231220,091700,74962791,1388,1391,1391,1388,4713
20231220,091600,68416377,1390,1390,1391,1389,6819
20231220,091500,58937526,1390,1390,1390,1389,2089
20231220,091400,56034326,1389,1386,1389,1386,2735
20231220,091300,52236791,1385,1384,1385,1384,247
20231220,091200,51894795,1385,1383,1386,1383,1048
20231220,091100,50445187,1382,1383,1383,1382,900
20231220,091000,49201300,1383,1380,1384,1380,3867
20231220,090900,43857168,1381,1382,1382,1380,204
20231220,090800,43575641,1383,1383,1383,1383,218
20231220,090700,43274147,1383,1386,1386,1383,501
20231220,090600,42581261,1389,1388,1390,1388,1106
20231220,090500,41044666,1390,1390,1390,1390,0
20231220,090400,41044666,1390,1390,1391,1390,1331
20231220,090300,39194566,1388,1382,1388,1382,6840
20231220,090200,29728231,1378,1377,1378,1375,4715
20231220,090100,23240859,1376,1380,1386,1376,2344
20231220,090000,20008120,1381,1369,1381,1369,14602