stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,190400,72956748,1332,1332,1332,1332,1030
20231212,190300,72956748,1332,1332,1332,1332,0
20231212,190200,72956748,1332,1332,1332,1332,0
20231212,190100,72956748,1332,1332,1332,1332,0
20231212,190000,72956748,1332,1332,1332,1332,0
20231212,185900,72956748,1332,1332,1332,1332,0
20231212,185800,72956748,1332,1332,1332,1332,0
20231212,185700,72956748,1332,1332,1332,1332,0
20231212,185600,72956748,1332,1332,1332,1332,0
20231212,185500,72956748,1332,1332,1332,1332,0
20231212,185400,72956748,1332,1332,1332,1332,0
20231212,185300,72956748,1332,1332,1332,1332,0
20231212,185200,72956748,1332,1332,1332,1332,0
20231212,185100,72956748,1332,1332,1332,1332,0
20231212,185000,72956748,1332,1332,1332,1332,0
20231212,184900,72956748,1332,1332,1332,1332,0
20231212,184800,72956748,1332,1332,1332,1332,0
20231212,184700,72956748,1332,1332,1332,1332,0
20231212,184600,72956748,1332,1332,1332,1332,0
20231212,184500,72956748,1332,1332,1332,1332,0
20231212,184400,72956748,1332,1332,1332,1332,0
20231212,184300,72956748,1332,1332,1332,1332,0
20231212,184200,72956748,1332,1332,1332,1332,0
20231212,184100,72956748,1332,1332,1332,1332,0
20231212,184000,72956748,1332,1332,1332,1332,0
20231212,183900,72956748,1332,1332,1332,1332,0
20231212,183800,72956748,1332,1332,1332,1332,0
20231212,183700,72956748,1332,1332,1332,1332,0
20231212,183600,72956748,1332,1332,1332,1332,0
20231212,183500,72956748,1332,1332,1332,1332,0
20231212,183400,72956748,1332,1332,1332,1332,1030
20231212,183300,72956748,1332,1332,1332,1332,0
20231212,183200,72956748,1332,1332,1332,1332,0
20231212,183100,72956748,1332,1332,1332,1332,0
20231212,183000,72956748,1332,1332,1332,1332,0
20231212,182900,72956748,1332,1332,1332,1332,0
20231212,182800,72956748,1332,1332,1332,1332,0
20231212,182700,72956748,1332,1332,1332,1332,0
20231212,182600,72956748,1332,1332,1332,1332,0
20231212,182500,72956748,1332,1332,1332,1332,0
20231212,182400,72956748,1332,1332,1332,1332,0
20231212,182300,72956748,1332,1332,1332,1332,0
20231212,182200,72956748,1332,1332,1332,1332,0
20231212,182100,72956748,1332,1332,1332,1332,0
20231212,182000,72956748,1332,1332,1332,1332,0
20231212,181900,72956748,1332,1332,1332,1332,0
20231212,181800,72956748,1332,1332,1332,1332,0
20231212,181700,72956748,1332,1332,1332,1332,0
20231212,181600,72956748,1332,1332,1332,1332,0
20231212,181500,72956748,1332,1332,1332,1332,0
20231212,181400,72956748,1332,1332,1332,1332,0
20231212,181300,72956748,1332,1332,1332,1332,0
20231212,181200,72956748,1332,1332,1332,1332,0
20231212,181100,72956748,1332,1332,1332,1332,0
20231212,181000,72956748,1332,1332,1332,1332,0
20231212,180900,72956748,1332,1332,1332,1332,0
20231212,180800,72956748,1332,1332,1332,1332,0
20231212,180700,72956748,1332,1332,1332,1332,0
20231212,180600,72956748,1332,1332,1332,1332,0
20231212,180500,72956748,1332,1332,1332,1332,0
20231212,180400,72956748,1332,1332,1332,1332,1030
20231212,180300,72956748,1332,1332,1332,1332,0
20231212,180200,72956748,1332,1332,1332,1332,0
20231212,180100,72956748,1332,1332,1332,1332,0
20231212,180000,72956748,1332,1332,1332,1332,0
20231212,175900,72956748,1332,1332,1332,1332,0
20231212,175800,72956748,1332,1332,1332,1332,0
20231212,175700,72956748,1332,1332,1332,1332,0
20231212,175600,72956748,1332,1332,1332,1332,0
20231212,175500,72956748,1332,1332,1332,1332,0
20231212,175400,72956748,1332,1332,1332,1332,0
20231212,175300,72956748,1332,1332,1332,1332,0
20231212,175200,72956748,1332,1332,1332,1332,0
20231212,175100,72956748,1332,1332,1332,1332,0
20231212,175000,72956748,1332,1332,1332,1332,0
20231212,174900,72956748,1332,1332,1332,1332,0
20231212,174800,72956748,1332,1332,1332,1332,0
20231212,174700,72956748,1332,1332,1332,1332,0
20231212,174600,72956748,1332,1332,1332,1332,0
20231212,174500,72956748,1332,1332,1332,1332,0
20231212,174400,72956748,1332,1332,1332,1332,0
20231212,174300,72956748,1332,1332,1332,1332,0
20231212,174200,72956748,1332,1332,1332,1332,0
20231212,174100,72956748,1332,1332,1332,1332,0
20231212,174000,72956748,1332,1332,1332,1332,0
20231212,173900,72956748,1332,1332,1332,1332,0
20231212,173800,72956748,1332,1332,1332,1332,0
20231212,173700,72956748,1332,1332,1332,1332,0
20231212,173600,72956748,1332,1332,1332,1332,0
20231212,173500,72956748,1332,1332,1332,1332,0
20231212,173400,72956748,1332,1332,1332,1332,1030
20231212,173300,72956748,1332,1332,1332,1332,0
20231212,173200,72956748,1332,1332,1332,1332,0
20231212,173100,72956748,1332,1332,1332,1332,0
20231212,173000,72956748,1332,1332,1332,1332,0
20231212,172900,72956748,1332,1332,1332,1332,0
20231212,172800,72956748,1332,1332,1332,1332,0
20231212,172700,72956748,1332,1332,1332,1332,0
20231212,172600,72956748,1332,1332,1332,1332,0
20231212,172500,72956748,1332,1332,1332,1332,0
20231212,172400,72956748,1332,1332,1332,1332,0
20231212,172300,72956748,1332,1332,1332,1332,0
20231212,172200,72956748,1332,1332,1332,1332,0
20231212,172100,72956748,1332,1332,1332,1332,0
20231212,172000,72956748,1332,1332,1332,1332,0
20231212,171900,72956748,1332,1332,1332,1332,0
20231212,171800,72956748,1332,1332,1332,1332,0
20231212,171700,72956748,1332,1332,1332,1332,0
20231212,171600,72956748,1332,1332,1332,1332,0
20231212,171500,72956748,1332,1332,1332,1332,0
20231212,171400,72956748,1332,1332,1332,1332,0
20231212,171300,72956748,1332,1332,1332,1332,0
20231212,171200,72956748,1332,1332,1332,1332,0
20231212,171100,72956748,1332,1332,1332,1332,0
20231212,171000,72956748,1332,1332,1332,1332,0
20231212,170900,72956748,1332,1332,1332,1332,0
20231212,170800,72956748,1332,1332,1332,1332,0
20231212,170700,72956748,1332,1332,1332,1332,0
20231212,170600,72956748,1332,1332,1332,1332,0
20231212,170500,72956748,1332,1332,1332,1332,0
20231212,170400,72956748,1332,1332,1332,1332,1030
20231212,170300,72956748,1332,1332,1332,1332,0
20231212,170200,72956748,1332,1332,1332,1332,0
20231212,170100,72956748,1332,1332,1332,1332,0
20231212,170000,72956748,1332,1332,1332,1332,0
20231212,165900,72956748,1332,1332,1332,1332,0
20231212,165800,72956748,1332,1332,1332,1332,0
20231212,165700,72956748,1332,1332,1332,1332,0
20231212,165600,72956748,1332,1332,1332,1332,0
20231212,165500,72956748,1332,1332,1332,1332,0
20231212,165400,72956748,1332,1332,1332,1332,0
20231212,165300,72956748,1332,1332,1332,1332,0
20231212,165200,72956748,1332,1332,1332,1332,0
20231212,165100,72956748,1332,1332,1332,1332,0
20231212,165000,72956748,1332,1332,1332,1332,0
20231212,164900,72956748,1332,1332,1332,1332,0
20231212,164800,72956748,1332,1332,1332,1332,0
20231212,164700,72956748,1332,1332,1332,1332,0
20231212,164600,72956748,1332,1332,1332,1332,0
20231212,164500,72956748,1332,1332,1332,1332,0
20231212,164400,72956748,1332,1332,1332,1332,0
20231212,164300,72956748,1332,1332,1332,1332,0
20231212,164200,72956748,1332,1332,1332,1332,0
20231212,164100,72956748,1332,1332,1332,1332,0
20231212,164000,72956748,1332,1332,1332,1332,0
20231212,163900,72956748,1332,1332,1332,1332,0
20231212,163800,72956748,1332,1332,1332,1332,0
20231212,163700,72956748,1332,1332,1332,1332,0
20231212,163600,72956748,1332,1332,1332,1332,0
20231212,163500,72956748,1332,1332,1332,1332,0
20231212,163400,72956748,1332,1332,1332,1332,1030
20231212,163300,72956748,1332,1332,1332,1332,0
20231212,163200,72956748,1332,1332,1332,1332,0
20231212,163100,72956748,1332,1332,1332,1332,0
20231212,163000,72956748,1332,1332,1332,1332,0
20231212,162900,72956748,1332,1332,1332,1332,0
20231212,162800,72956748,1332,1332,1332,1332,0
20231212,162700,72956748,1332,1332,1332,1332,0
20231212,162600,72956748,1332,1332,1332,1332,0
20231212,162500,72956748,1332,1332,1332,1332,0
20231212,162400,72956748,1332,1332,1332,1332,0
20231212,162300,72956748,1332,1332,1332,1332,0
20231212,162200,72956748,1332,1332,1332,1332,0
20231212,162100,72956748,1332,1332,1332,1332,0
20231212,162000,72956748,1332,1332,1332,1332,0
20231212,161900,72956748,1332,1332,1332,1332,0
20231212,161800,72956748,1332,1332,1332,1332,0
20231212,161700,72956748,1332,1332,1332,1332,0
20231212,161600,72956748,1332,1332,1332,1332,0
20231212,161500,72956748,1332,1332,1332,1332,0
20231212,161400,72956748,1332,1332,1332,1332,0
20231212,161300,72956748,1332,1332,1332,1332,0
20231212,161200,72956748,1332,1332,1332,1332,0
20231212,161100,72956748,1332,1332,1332,1332,0
20231212,161000,72956748,1332,1332,1332,1332,0
20231212,160900,72956748,1332,1332,1332,1332,0
20231212,160800,72956748,1332,1332,1332,1332,0
20231212,160700,72956748,1332,1332,1332,1332,0
20231212,160600,72956748,1332,1332,1332,1332,0
20231212,160500,72956748,1332,1332,1332,1332,0
20231212,160400,72956748,1332,1332,1332,1332,1030
20231212,160300,72956748,1332,1332,1332,1332,0
20231212,160200,72956748,1332,1332,1332,1332,0
20231212,160100,72956748,1332,1332,1332,1332,0
20231212,160000,72956748,1332,1332,1332,1332,0
20231212,155900,72956748,1332,1332,1332,1332,0
20231212,155800,72956748,1332,1332,1332,1332,0
20231212,155700,72956748,1332,1332,1332,1332,0
20231212,155600,72956748,1332,1332,1332,1332,0
20231212,155500,72956748,1332,1332,1332,1332,0
20231212,155400,72956748,1332,1332,1332,1332,0
20231212,155300,72956748,1332,1332,1332,1332,0
20231212,155200,72956748,1332,1332,1332,1332,0
20231212,155100,72956748,1332,1332,1332,1332,0
20231212,155000,72956748,1332,1332,1332,1332,0
20231212,154900,72956748,1332,1332,1332,1332,0
20231212,154800,72956748,1332,1332,1332,1332,0
20231212,154700,72956748,1332,1332,1332,1332,0
20231212,154600,72956748,1332,1332,1332,1332,0
20231212,154500,72956748,1332,1332,1332,1332,0
20231212,154400,72956748,1332,1332,1332,1332,0
20231212,154300,72956748,1332,1332,1332,1332,0
20231212,154200,72956748,1332,1332,1332,1332,0
20231212,154100,72956748,1332,1332,1332,1332,0
20231212,154000,72956748,1332,1332,1332,1332,0
20231212,153900,72956748,1332,1332,1332,1332,0
20231212,153800,72956748,1332,1332,1332,1332,0
20231212,153700,72956748,1332,1332,1332,1332,0
20231212,153600,72956748,1332,1332,1332,1332,0
20231212,153500,72956748,1332,1332,1332,1332,0
20231212,153400,72956748,1332,1332,1332,1332,1030
20231212,153300,72956748,1332,1332,1332,1332,0
20231212,153200,72956748,1332,1332,1332,1332,0
20231212,153100,72956748,1332,1332,1332,1332,0
20231212,153000,72956748,1332,1332,1332,1332,1030
20231212,152900,71584788,1344,1344,1344,1344,0
20231212,152800,71584788,1344,1344,1344,1344,0
20231212,152700,71584788,1344,1344,1344,1344,0
20231212,152600,71584788,1344,1344,1344,1344,0
20231212,152500,71584788,1344,1344,1344,1344,0
20231212,152400,71584788,1344,1344,1344,1344,0
20231212,152300,71584788,1344,1344,1344,1344,0
20231212,152200,71584788,1344,1344,1344,1344,0
20231212,152100,71584788,1344,1344,1344,1344,0
20231212,152000,71584788,1344,1344,1344,1344,0
20231212,151900,71584788,1344,1348,1348,1344,5
20231212,151800,71578058,1348,1344,1348,1344,8
20231212,151700,71567287,1337,1338,1338,1337,2
20231212,151600,71564612,1338,1338,1338,1338,1
20231212,151500,71563274,1338,1338,1338,1338,0
20231212,151400,71563274,1338,1338,1338,1338,1
20231212,151300,71561936,1337,1337,1337,1337,2
20231212,151200,71559262,1347,1347,1347,1347,9
20231212,151100,71547139,1332,1332,1347,1332,364
20231212,151000,71062203,1346,1346,1346,1346,2
20231212,150900,71059511,1349,1349,1349,1349,0
20231212,150800,71059511,1349,1349,1349,1349,0
20231212,150700,71059511,1349,1349,1349,1349,0
20231212,150600,71059511,1349,1349,1349,1349,0
20231212,150500,71059511,1349,1349,1349,1349,0
20231212,150400,71059511,1349,1348,1349,1348,6
20231212,150300,71051422,1335,1335,1335,1335,1040
20231212,150200,69663022,1350,1349,1350,1349,6
20231212,150100,69654923,1349,1348,1350,1335,177
20231212,150000,69418192,1347,1347,1347,1347,0
20231212,145900,69418192,1347,1347,1347,1347,100
20231212,145800,69283492,1347,1347,1347,1347,0
20231212,145700,69283492,1347,1347,1347,1347,0
20231212,145600,69283492,1347,1347,1347,1347,0
20231212,145500,69283492,1347,1347,1347,1347,0
20231212,145400,69283492,1347,1347,1347,1347,0
20231212,145300,69283492,1347,1347,1347,1347,0
20231212,145200,69283492,1347,1348,1348,1347,2
20231212,145100,69280797,1338,1346,1346,1338,26
20231212,145000,69246000,1336,1336,1336,1336,0
20231212,144900,69246000,1336,1345,1345,1336,43
20231212,144800,69188525,1351,1351,1351,1351,0
20231212,144700,69188525,1351,1351,1351,1351,0
20231212,144600,69188525,1351,1351,1351,1351,4
20231212,144500,69183121,1351,1351,1351,1351,0
20231212,144400,69183121,1351,1351,1351,1351,4
20231212,144300,69177717,1351,1351,1351,1351,200
20231212,144200,68907517,1351,1351,1351,1351,300
20231212,144100,68502217,1352,1352,1352,1352,0
20231212,144000,68502217,1352,1352,1352,1352,1
20231212,143900,68500865,1352,1352,1352,1352,0
20231212,143800,68500865,1352,1352,1352,1352,0
20231212,143700,68500865,1352,1352,1352,1352,0
20231212,143600,68500865,1352,1351,1352,1351,6
20231212,143500,68492758,1352,1336,1352,1336,34
20231212,143400,68446944,1335,1335,1335,1335,0
20231212,143300,68446944,1335,1335,1335,1335,0
20231212,143200,68446944,1335,1335,1335,1335,0
20231212,143100,68446944,1335,1335,1335,1335,0
20231212,143000,68446944,1335,1335,1335,1335,0
20231212,142900,68446944,1335,1335,1335,1335,0
20231212,142800,68446944,1335,1335,1335,1335,0
20231212,142700,68446944,1335,1335,1335,1335,0
20231212,142600,68446944,1335,1341,1341,1335,10
20231212,142500,68433584,1346,1346,1346,1346,0
20231212,142400,68433584,1346,1346,1346,1346,0
20231212,142300,68433584,1346,1346,1346,1346,1
20231212,142200,68432238,1345,1345,1345,1345,0
20231212,142100,68432238,1345,1345,1345,1345,242
20231212,142000,68106748,1345,1341,1345,1341,11
20231212,141900,68091972,1340,1340,1340,1340,505
20231212,141800,67415272,1339,1339,1339,1339,0
20231212,141700,67415272,1339,1339,1339,1339,620
20231212,141600,66585092,1339,1339,1339,1339,22
20231212,141500,66555634,1339,1339,1339,1339,0
20231212,141400,66555634,1339,1339,1339,1339,17
20231212,141300,66532871,1339,1339,1339,1339,6
20231212,141200,66524837,1339,1335,1339,1335,77
20231212,141100,66421832,1335,1334,1335,1334,2
20231212,141000,66419163,1333,1330,1333,1330,4383
20231212,140900,60589767,1330,1330,1330,1330,0
20231212,140800,60589767,1330,1330,1330,1330,2
20231212,140700,60587107,1330,1330,1330,1330,2
20231212,140600,60584447,1330,1330,1330,1330,0
20231212,140500,60584447,1330,1330,1330,1330,100
20231212,140400,60451447,1330,1330,1330,1330,0
20231212,140300,60451447,1330,1330,1330,1330,0
20231212,140200,60451447,1330,1330,1330,1330,0
20231212,140100,60451447,1330,1330,1330,1330,2
20231212,140000,60448787,1325,1325,1325,1325,0
20231212,135900,60448787,1325,1330,1330,1325,51
20231212,135800,60380962,1330,1330,1330,1330,15
20231212,135700,60361012,1330,1330,1330,1330,89
20231212,135600,60242642,1330,1330,1330,1330,0
20231212,135500,60242642,1330,1330,1330,1330,0
20231212,135400,60242642,1330,1330,1330,1330,0
20231212,135300,60242642,1330,1330,1330,1330,10
20231212,135200,60229342,1329,1327,1329,1327,6
20231212,135100,60221377,1327,1327,1327,1327,7
20231212,135000,60212088,1326,1326,1326,1326,1
20231212,134900,60210762,1325,1322,1325,1322,27
20231212,134800,60175062,1322,1322,1322,1322,1
20231212,134700,60173740,1322,1322,1322,1322,0
20231212,134600,60173740,1322,1320,1322,1319,478
20231212,134500,59541832,1322,1320,1322,1320,10
20231212,134400,59528627,1320,1320,1320,1320,341
20231212,134300,59078507,1320,1320,1320,1320,0
20231212,134200,59078507,1320,1320,1320,1320,0
20231212,134100,59078507,1320,1319,1321,1319,505
20231212,134000,58412406,1317,1317,1317,1317,2
20231212,133900,58409772,1315,1315,1315,1315,0
20231212,133800,58409772,1315,1315,1315,1315,0
20231212,133700,58409772,1315,1314,1315,1314,120
20231212,133600,58251992,1315,1315,1315,1315,0
20231212,133500,58251992,1315,1315,1315,1315,0
20231212,133400,58251992,1315,1315,1315,1315,0
20231212,133300,58251992,1315,1315,1315,1315,0
20231212,133200,58251992,1315,1314,1315,1314,2
20231212,133100,58249363,1314,1314,1314,1314,178
20231212,133000,58015471,1314,1306,1314,1305,387
20231212,132900,57507302,1305,1305,1305,1305,100
20231212,132800,57376802,1304,1305,1305,1304,524
20231212,132700,56693481,1305,1305,1305,1304,189
20231212,132600,56446926,1305,1305,1305,1304,121
20231212,132500,56289042,1309,1309,1309,1309,100
20231212,132400,56158142,1309,1311,1311,1309,15
20231212,132300,56138484,1311,1314,1314,1311,41
20231212,132200,56084691,1314,1314,1314,1314,0
20231212,132100,56084691,1314,1314,1314,1314,50
20231212,132000,56018991,1314,1314,1314,1314,0
20231212,131900,56018991,1314,1314,1314,1314,30
20231212,131800,55979571,1314,1314,1314,1314,0
20231212,131700,55979571,1314,1314,1314,1314,1
20231212,131600,55978257,1314,1314,1314,1314,51
20231212,131500,55911243,1315,1314,1315,1314,49
20231212,131400,55846856,1314,1314,1314,1314,2
20231212,131300,55844228,1314,1314,1314,1314,0
20231212,131200,55844228,1314,1314,1314,1314,2
20231212,131100,55841600,1319,1319,1319,1319,1
20231212,131000,55840281,1311,1311,1311,1311,0
20231212,130900,55840281,1311,1311,1311,1311,1
20231212,130800,55838970,1305,1305,1305,1305,0
20231212,130700,55838970,1305,1305,1305,1305,0
20231212,130600,55838970,1305,1305,1305,1305,569
20231212,130500,55096425,1305,1305,1305,1305,25
20231212,130400,55063800,1305,1310,1310,1305,2105
20231212,130300,52315530,1310,1311,1311,1310,2179
20231212,130200,49460861,1312,1312,1312,1312,0
20231212,130100,49460861,1312,1312,1312,1312,0
20231212,130000,49460861,1312,1314,1314,1312,489
20231212,125900,48818809,1314,1322,1322,1314,154
20231212,125800,48616053,1324,1323,1324,1323,163
20231212,125700,48400275,1323,1313,1323,1313,73
20231212,125600,48304416,1327,1327,1327,1327,0
20231212,125500,48304416,1327,1327,1327,1327,0
20231212,125400,48304416,1327,1315,1328,1305,4080
20231212,125300,42963730,1310,1311,1311,1310,3404
20231212,125200,38504361,1309,1329,1329,1309,788
20231212,125100,37469187,1329,1329,1329,1329,0
20231212,125000,37469187,1329,1330,1330,1329,140
20231212,124900,37283086,1330,1330,1330,1330,7
20231212,124800,37273776,1330,1330,1330,1330,0
20231212,124700,37273776,1330,1330,1330,1330,0
20231212,124600,37273776,1330,1331,1331,1330,250
20231212,124500,36941271,1330,1334,1334,1330,148
20231212,124400,36744405,1335,1336,1336,1335,79
20231212,124300,36638939,1336,1335,1336,1335,52
20231212,124200,36569468,1335,1335,1335,1335,0
20231212,124100,36569468,1335,1335,1335,1335,0
20231212,124000,36569468,1335,1335,1335,1335,0
20231212,123900,36569468,1335,1339,1339,1335,3339
20231212,123800,32109499,1339,1339,1339,1339,100
20231212,123700,31975599,1339,1340,1340,1339,51
20231212,123600,31907309,1340,1340,1340,1340,11
20231212,123500,31892569,1340,1341,1341,1340,60
20231212,123400,31812110,1342,1343,1343,1342,17
20231212,123300,31789293,1344,1344,1344,1344,0
20231212,123200,31789293,1344,1344,1344,1344,2
20231212,123100,31786605,1345,1345,1345,1345,112
20231212,123000,31635965,1345,1345,1345,1345,0
20231212,122900,31635965,1345,1345,1345,1345,0
20231212,122800,31635965,1345,1345,1345,1345,0
20231212,122700,31635965,1345,1345,1345,1345,1
20231212,122600,31634620,1345,1350,1350,1345,20
20231212,122500,31607670,1350,1350,1350,1350,0
20231212,122400,31607670,1350,1350,1350,1350,10
20231212,122300,31594170,1350,1350,1350,1350,0
20231212,122200,31594170,1350,1350,1350,1350,11
20231212,122100,31579320,1350,1350,1350,1350,0
20231212,122000,31579320,1350,1345,1350,1345,4
20231212,121900,31573935,1345,1345,1345,1345,0
20231212,121800,31573935,1345,1345,1345,1345,0
20231212,121700,31573935,1345,1345,1345,1345,0
20231212,121600,31573935,1345,1345,1345,1345,0
20231212,121500,31573935,1345,1345,1345,1345,0
20231212,121400,31573935,1345,1345,1345,1345,40
20231212,121300,31520135,1345,1345,1345,1345,0
20231212,121200,31520135,1345,1345,1345,1345,0
20231212,121100,31520135,1345,1345,1345,1345,0
20231212,121000,31520135,1345,1345,1345,1345,0
20231212,120900,31520135,1345,1345,1345,1345,0
20231212,120800,31520135,1345,1345,1345,1345,0
20231212,120700,31520135,1345,1345,1345,1345,0
20231212,120600,31520135,1345,1345,1345,1345,10
20231212,120500,31506685,1350,1350,1350,1350,0
20231212,120400,31506685,1350,1350,1350,1350,0
20231212,120300,31506685,1350,1350,1350,1350,0
20231212,120200,31506685,1350,1350,1350,1350,0
20231212,120100,31506685,1350,1350,1350,1350,40
20231212,120000,31452685,1355,1355,1355,1355,0
20231212,115900,31452685,1355,1355,1355,1355,0
20231212,115800,31452685,1355,1355,1355,1355,0
20231212,115700,31452685,1355,1355,1355,1355,0
20231212,115600,31452685,1355,1355,1355,1355,0
20231212,115500,31452685,1355,1355,1355,1355,0
20231212,115400,31452685,1355,1355,1355,1355,0
20231212,115300,31452685,1355,1355,1355,1355,0
20231212,115200,31452685,1355,1355,1355,1355,0
20231212,115100,31452685,1355,1355,1355,1355,0
20231212,115000,31452685,1355,1355,1355,1355,0
20231212,114900,31452685,1355,1355,1355,1355,100
20231212,114800,31317185,1355,1355,1355,1355,0
20231212,114700,31317185,1355,1355,1355,1355,145
20231212,114600,31120710,1355,1355,1355,1355,8
20231212,114500,31109870,1355,1355,1355,1355,0
20231212,114400,31109870,1355,1355,1355,1355,5
20231212,114300,31103095,1355,1355,1355,1355,5
20231212,114200,31096320,1355,1355,1355,1355,20
20231212,114100,31069220,1355,1354,1355,1354,190
20231212,114000,30811818,1355,1355,1355,1355,0
20231212,113900,30811818,1355,1355,1355,1355,0
20231212,113800,30811818,1355,1355,1355,1355,0
20231212,113700,30811818,1355,1355,1355,1355,0
20231212,113600,30811818,1355,1355,1355,1355,0
20231212,113500,30811818,1355,1355,1355,1355,0
20231212,113400,30811818,1355,1355,1355,1355,0
20231212,113300,30811818,1355,1355,1355,1355,0
20231212,113200,30811818,1355,1355,1355,1355,0
20231212,113100,30811818,1355,1355,1355,1355,0
20231212,113000,30811818,1355,1355,1355,1355,0
20231212,112900,30811818,1355,1355,1355,1355,0
20231212,112800,30811818,1355,1355,1355,1355,0
20231212,112700,30811818,1355,1355,1355,1355,0
20231212,112600,30811818,1355,1355,1355,1355,0
20231212,112500,30811818,1355,1355,1355,1355,6
20231212,112400,30803688,1356,1356,1356,1356,0
20231212,112300,30803688,1356,1356,1356,1356,0
20231212,112200,30803688,1356,1356,1356,1356,7
20231212,112100,30794196,1356,1356,1356,1356,4
20231212,112000,30788772,1356,1356,1356,1356,6
20231212,111900,30780636,1356,1356,1356,1356,0
20231212,111800,30780636,1356,1356,1356,1356,0
20231212,111700,30780636,1356,1356,1356,1356,5
20231212,111600,30773856,1357,1357,1357,1357,0
20231212,111500,30773856,1357,1357,1357,1357,0
20231212,111400,30773856,1357,1357,1357,1357,4
20231212,111300,30768428,1358,1358,1358,1358,0
20231212,111200,30768428,1358,1358,1358,1358,0
20231212,111100,30768428,1358,1358,1358,1358,6
20231212,111000,30760280,1360,1360,1360,1360,0
20231212,110900,30760280,1360,1360,1360,1360,0
20231212,110800,30760280,1360,1360,1360,1360,0
20231212,110700,30760280,1360,1360,1360,1360,0
20231212,110600,30760280,1360,1359,1360,1359,138
20231212,110500,30572669,1360,1355,1360,1355,643
20231212,110400,29701220,1355,1355,1355,1355,0
20231212,110300,29701220,1355,1355,1355,1355,0
20231212,110200,29701220,1355,1355,1355,1355,12
20231212,110100,29684960,1355,1355,1355,1355,1
20231212,110000,29683605,1337,1356,1356,1337,1951
20231212,105900,27075097,1340,1340,1340,1340,1
20231212,105800,27073757,1335,1350,1350,1335,30
20231212,105700,27033562,1355,1356,1356,1355,286
20231212,105600,26645842,1355,1346,1355,1346,629
20231212,105500,25795998,1346,1345,1347,1345,382
20231212,105400,25281656,1345,1337,1345,1337,2626
20231212,105300,21768549,1337,1337,1337,1337,0
20231212,105200,21768549,1337,1335,1337,1335,121
20231212,105100,21606992,1335,1336,1336,1335,24
20231212,105000,21574951,1335,1335,1335,1335,18
20231212,104900,21550921,1335,1335,1335,1335,738
20231212,104800,20565691,1335,1335,1335,1335,0
20231212,104700,20565691,1335,1335,1335,1335,0
20231212,104600,20565691,1335,1337,1338,1335,300
20231212,104500,20164592,1329,1331,1331,1329,5
20231212,104400,20157944,1338,1338,1338,1338,13
20231212,104300,20140550,1338,1331,1338,1330,5
20231212,104200,20133883,1338,1336,1338,1331,380
20231212,104100,19625791,1337,1337,1337,1337,7
20231212,104000,19616432,1337,1337,1337,1337,8
20231212,103900,19605736,1337,1337,1337,1337,0
20231212,103800,19605736,1337,1337,1337,1334,68
20231212,103700,19514900,1337,1337,1337,1337,2
20231212,103600,19512226,1337,1337,1337,1337,0
20231212,103500,19512226,1337,1337,1337,1337,0
20231212,103400,19512226,1337,1337,1337,1337,0
20231212,103300,19512226,1337,1337,1337,1337,0
20231212,103200,19512226,1337,1337,1337,1337,0
20231212,103100,19512226,1337,1337,1337,1337,0
20231212,103000,19512226,1337,1337,1337,1337,102
20231212,102900,19375852,1339,1339,1339,1339,0
20231212,102800,19375852,1339,1339,1339,1339,0
20231212,102700,19375852,1339,1340,1340,1339,155
20231212,102600,19168257,1340,1340,1340,1340,2099
20231212,102500,16355597,1281,1281,1281,1281,0
20231212,102400,16355597,1281,1360,1360,1281,1869
20231212,102300,13885751,1362,1362,1362,1362,0
20231212,102200,13885751,1362,1362,1362,1360,143
20231212,102100,13691126,1362,1361,1362,1360,5
20231212,102000,13684322,1362,1361,1362,1361,360
20231212,101900,13194182,1362,1364,1364,1362,81
20231212,101800,13083799,1363,1364,1364,1363,31
20231212,101700,13041545,1364,1363,1364,1363,150
20231212,101600,12837045,1364,1364,1364,1364,2
20231212,101500,12834317,1365,1365,1365,1365,1
20231212,101400,12832952,1365,1365,1365,1365,0
20231212,101300,12832952,1365,1365,1365,1365,512
20231212,101200,12134072,1365,1369,1369,1365,230
20231212,101100,11820102,1369,1369,1369,1369,5
20231212,101000,11813257,1371,1371,1371,1370,1840
20231212,100900,9292113,1373,1373,1373,1373,100
20231212,100800,9154813,1373,1373,1373,1373,1
20231212,100700,9153440,1374,1374,1374,1374,1
20231212,100600,9152066,1374,1371,1374,1371,6
20231212,100500,9143834,1373,1373,1373,1373,50
20231212,100400,9075184,1375,1375,1375,1375,3
20231212,100300,9071059,1375,1373,1375,1373,204
20231212,100200,8790759,1375,1375,1375,1375,0
20231212,100100,8790759,1375,1377,1377,1375,1236
20231212,100000,7091255,1377,1379,1379,1377,200
20231212,095900,6815655,1379,1379,1379,1379,0
20231212,095800,6815655,1379,1379,1379,1379,0
20231212,095700,6815655,1379,1380,1380,1379,3
20231212,095600,6811516,1382,1381,1382,1380,1418
20231212,095500,4854206,1382,1382,1382,1382,0
20231212,095400,4854206,1382,1382,1382,1382,0
20231212,095300,4854206,1382,1382,1382,1382,50
20231212,095200,4785106,1381,1382,1382,1381,862
20231212,095100,3594358,1382,1382,1382,1382,0
20231212,095000,3594358,1382,1382,1382,1382,0
20231212,094900,3594358,1382,1382,1382,1382,0
20231212,094800,3594358,1382,1382,1382,1382,70
20231212,094700,3497618,1382,1382,1382,1382,20
20231212,094600,3469978,1382,1382,1382,1382,50
20231212,094500,3400878,1384,1384,1384,1384,10
20231212,094400,3387038,1384,1384,1384,1384,0
20231212,094300,3387038,1384,1384,1384,1384,0
20231212,094200,3387038,1384,1385,1385,1384,162
20231212,094100,3162829,1385,1385,1385,1385,0
20231212,094000,3162829,1385,1385,1385,1385,0
20231212,093900,3162829,1385,1385,1385,1385,132
20231212,093800,2980009,1386,1386,1386,1386,0
20231212,093700,2980009,1386,1386,1386,1386,0
20231212,093600,2980009,1386,1386,1386,1386,0
20231212,093500,2980009,1386,1386,1386,1386,0
20231212,093400,2980009,1386,1386,1386,1386,53
20231212,093300,2906551,1386,1386,1386,1386,2
20231212,093200,2903779,1386,1386,1386,1386,0
20231212,093100,2903779,1386,1386,1386,1386,0
20231212,093000,2903779,1386,1386,1386,1386,0
20231212,092900,2903779,1386,1386,1386,1386,0
20231212,092800,2903779,1386,1386,1386,1386,0
20231212,092700,2903779,1386,1386,1386,1386,0
20231212,092600,2903779,1386,1385,1386,1385,30
20231212,092500,2862214,1385,1385,1385,1385,0
20231212,092400,2862214,1385,1385,1385,1385,1
20231212,092300,2860829,1385,1385,1385,1385,35
20231212,092200,2812354,1387,1387,1387,1387,30
20231212,092100,2770744,1387,1387,1387,1387,0
20231212,092000,2770744,1387,1387,1387,1387,4
20231212,091900,2765196,1385,1385,1385,1385,0
20231212,091800,2765196,1385,1385,1385,1385,101
20231212,091700,2625311,1386,1384,1386,1384,138
20231212,091600,2434186,1384,1384,1384,1384,6
20231212,091500,2425882,1384,1384,1384,1384,86
20231212,091400,2306858,1384,1384,1384,1384,1
20231212,091300,2305474,1385,1384,1385,1384,21
20231212,091200,2276409,1385,1384,1385,1384,2
20231212,091100,2273640,1384,1384,1384,1384,20
20231212,091000,2245960,1384,1384,1384,1384,5
20231212,090900,2239040,1385,1385,1385,1385,69
20231212,090800,2143475,1385,1386,1386,1385,537
20231212,090700,1399676,1388,1388,1388,1388,1
20231212,090600,1398288,1388,1391,1391,1388,778
20231212,090500,316927,1391,1391,1391,1391,0
20231212,090400,316927,1391,1391,1391,1391,7
20231212,090300,307190,1390,1390,1390,1390,0
20231212,090200,307190,1390,1390,1390,1390,0
20231212,090100,307190,1390,1390,1390,1390,200
20231212,090000,29190,1390,1390,1390,1390,21