stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190300,159909951,1184,1184,1184,1184,4246
20231220,190200,159909951,1184,1184,1184,1184,0
20231220,190100,159909951,1184,1184,1184,1184,0
20231220,190000,159909951,1184,1184,1184,1184,0
20231220,185900,159909951,1184,1184,1184,1184,0
20231220,185800,159909951,1184,1184,1184,1184,0
20231220,185700,159909951,1184,1184,1184,1184,0
20231220,185600,159909951,1184,1184,1184,1184,0
20231220,185500,159909951,1184,1184,1184,1184,0
20231220,185400,159909951,1184,1184,1184,1184,0
20231220,185300,159909951,1184,1184,1184,1184,0
20231220,185200,159909951,1184,1184,1184,1184,0
20231220,185100,159909951,1184,1184,1184,1184,0
20231220,185000,159909951,1184,1184,1184,1184,0
20231220,184900,159909951,1184,1184,1184,1184,0
20231220,184800,159909951,1184,1184,1184,1184,0
20231220,184700,159909951,1184,1184,1184,1184,0
20231220,184600,159909951,1184,1184,1184,1184,0
20231220,184500,159909951,1184,1184,1184,1184,0
20231220,184400,159909951,1184,1184,1184,1184,0
20231220,184300,159909951,1184,1184,1184,1184,0
20231220,184200,159909951,1184,1184,1184,1184,0
20231220,184100,159909951,1184,1184,1184,1184,0
20231220,184000,159909951,1184,1184,1184,1184,0
20231220,183900,159909951,1184,1184,1184,1184,0
20231220,183800,159909951,1184,1184,1184,1184,0
20231220,183700,159909951,1184,1184,1184,1184,0
20231220,183600,159909951,1184,1184,1184,1184,0
20231220,183500,159909951,1184,1184,1184,1184,0
20231220,183400,159909951,1184,1184,1184,1184,0
20231220,183300,159909951,1184,1184,1184,1184,4246
20231220,183200,159909951,1184,1184,1184,1184,0
20231220,183100,159909951,1184,1184,1184,1184,0
20231220,183000,159909951,1184,1184,1184,1184,0
20231220,182900,159909951,1184,1184,1184,1184,0
20231220,182800,159909951,1184,1184,1184,1184,0
20231220,182700,159909951,1184,1184,1184,1184,0
20231220,182600,159909951,1184,1184,1184,1184,0
20231220,182500,159909951,1184,1184,1184,1184,0
20231220,182400,159909951,1184,1184,1184,1184,0
20231220,182300,159909951,1184,1184,1184,1184,0
20231220,182200,159909951,1184,1184,1184,1184,0
20231220,182100,159909951,1184,1184,1184,1184,0
20231220,182000,159909951,1184,1184,1184,1184,0
20231220,181900,159909951,1184,1184,1184,1184,0
20231220,181800,159909951,1184,1184,1184,1184,0
20231220,181700,159909951,1184,1184,1184,1184,0
20231220,181600,159909951,1184,1184,1184,1184,0
20231220,181500,159909951,1184,1184,1184,1184,0
20231220,181400,159909951,1184,1184,1184,1184,0
20231220,181300,159909951,1184,1184,1184,1184,0
20231220,181200,159909951,1184,1184,1184,1184,0
20231220,181100,159909951,1184,1184,1184,1184,0
20231220,181000,159909951,1184,1184,1184,1184,0
20231220,180900,159909951,1184,1184,1184,1184,0
20231220,180800,159909951,1184,1184,1184,1184,0
20231220,180700,159909951,1184,1184,1184,1184,0
20231220,180600,159909951,1184,1184,1184,1184,0
20231220,180500,159909951,1184,1184,1184,1184,0
20231220,180400,159909951,1184,1184,1184,1184,0
20231220,180300,159909951,1184,1184,1184,1184,4246
20231220,180200,159909951,1184,1184,1184,1184,0
20231220,180100,159909951,1184,1184,1184,1184,0
20231220,180000,159909951,1184,1184,1184,1184,0
20231220,175900,159909951,1184,1184,1184,1184,0
20231220,175800,159909951,1184,1184,1184,1184,0
20231220,175700,159909951,1184,1184,1184,1184,0
20231220,175600,159909951,1184,1184,1184,1184,0
20231220,175500,159909951,1184,1184,1184,1184,0
20231220,175400,159909951,1184,1184,1184,1184,0
20231220,175300,159909951,1184,1184,1184,1184,0
20231220,175200,159909951,1184,1184,1184,1184,0
20231220,175100,159909951,1184,1184,1184,1184,0
20231220,175000,159909951,1184,1184,1184,1184,0
20231220,174900,159909951,1184,1184,1184,1184,0
20231220,174800,159909951,1184,1184,1184,1184,0
20231220,174700,159909951,1184,1184,1184,1184,0
20231220,174600,159909951,1184,1184,1184,1184,0
20231220,174500,159909951,1184,1184,1184,1184,0
20231220,174400,159909951,1184,1184,1184,1184,0
20231220,174300,159909951,1184,1184,1184,1184,0
20231220,174200,159909951,1184,1184,1184,1184,0
20231220,174100,159909951,1184,1184,1184,1184,0
20231220,174000,159909951,1184,1184,1184,1184,0
20231220,173900,159909951,1184,1184,1184,1184,0
20231220,173800,159909951,1184,1184,1184,1184,0
20231220,173700,159909951,1184,1184,1184,1184,0
20231220,173600,159909951,1184,1184,1184,1184,0
20231220,173500,159909951,1184,1184,1184,1184,0
20231220,173400,159909951,1184,1184,1184,1184,0
20231220,173300,159909951,1184,1184,1184,1184,4246
20231220,173200,159909951,1184,1184,1184,1184,0
20231220,173100,159909951,1184,1184,1184,1184,0
20231220,173000,159909951,1184,1184,1184,1184,0
20231220,172900,159909951,1184,1184,1184,1184,0
20231220,172800,159909951,1184,1184,1184,1184,0
20231220,172700,159909951,1184,1184,1184,1184,0
20231220,172600,159909951,1184,1184,1184,1184,0
20231220,172500,159909951,1184,1184,1184,1184,0
20231220,172400,159909951,1184,1184,1184,1184,0
20231220,172300,159909951,1184,1184,1184,1184,0
20231220,172200,159909951,1184,1184,1184,1184,0
20231220,172100,159909951,1184,1184,1184,1184,0
20231220,172000,159909951,1184,1184,1184,1184,0
20231220,171900,159909951,1184,1184,1184,1184,0
20231220,171800,159909951,1184,1184,1184,1184,0
20231220,171700,159909951,1184,1184,1184,1184,0
20231220,171600,159909951,1184,1184,1184,1184,0
20231220,171500,159909951,1184,1184,1184,1184,0
20231220,171400,159909951,1184,1184,1184,1184,0
20231220,171300,159909951,1184,1184,1184,1184,0
20231220,171200,159909951,1184,1184,1184,1184,0
20231220,171100,159909951,1184,1184,1184,1184,0
20231220,171000,159909951,1184,1184,1184,1184,0
20231220,170900,159909951,1184,1184,1184,1184,0
20231220,170800,159909951,1184,1184,1184,1184,0
20231220,170700,159909951,1184,1184,1184,1184,0
20231220,170600,159909951,1184,1184,1184,1184,0
20231220,170500,159909951,1184,1184,1184,1184,0
20231220,170400,159909951,1184,1184,1184,1184,0
20231220,170300,159909951,1184,1184,1184,1184,4246
20231220,170200,159909951,1184,1184,1184,1184,0
20231220,170100,159909951,1184,1184,1184,1184,0
20231220,170000,159909951,1184,1184,1184,1184,0
20231220,165900,159909951,1184,1184,1184,1184,0
20231220,165800,159909951,1184,1184,1184,1184,0
20231220,165700,159909951,1184,1184,1184,1184,0
20231220,165600,159909951,1184,1184,1184,1184,0
20231220,165500,159909951,1184,1184,1184,1184,0
20231220,165400,159909951,1184,1184,1184,1184,0
20231220,165300,159909951,1184,1184,1184,1184,0
20231220,165200,159909951,1184,1184,1184,1184,0
20231220,165100,159909951,1184,1184,1184,1184,0
20231220,165000,159909951,1184,1184,1184,1184,0
20231220,164900,159909951,1184,1184,1184,1184,0
20231220,164800,159909951,1184,1184,1184,1184,0
20231220,164700,159909951,1184,1184,1184,1184,0
20231220,164600,159909951,1184,1184,1184,1184,0
20231220,164500,159909951,1184,1184,1184,1184,0
20231220,164400,159909951,1184,1184,1184,1184,0
20231220,164300,159909951,1184,1184,1184,1184,0
20231220,164200,159909951,1184,1184,1184,1184,0
20231220,164100,159909951,1184,1184,1184,1184,0
20231220,164000,159909951,1184,1184,1184,1184,0
20231220,163900,159909951,1184,1184,1184,1184,0
20231220,163800,159909951,1184,1184,1184,1184,0
20231220,163700,159909951,1184,1184,1184,1184,0
20231220,163600,159909951,1184,1184,1184,1184,0
20231220,163500,159909951,1184,1184,1184,1184,0
20231220,163400,159909951,1184,1184,1184,1184,0
20231220,163300,159909951,1184,1184,1184,1184,4246
20231220,163200,159909951,1184,1184,1184,1184,0
20231220,163100,159909951,1184,1184,1184,1184,0
20231220,163000,159909951,1184,1184,1184,1184,0
20231220,162900,159909951,1184,1184,1184,1184,0
20231220,162800,159909951,1184,1184,1184,1184,0
20231220,162700,159909951,1184,1184,1184,1184,0
20231220,162600,159909951,1184,1184,1184,1184,0
20231220,162500,159909951,1184,1184,1184,1184,0
20231220,162400,159909951,1184,1184,1184,1184,0
20231220,162300,159909951,1184,1184,1184,1184,0
20231220,162200,159909951,1184,1184,1184,1184,0
20231220,162100,159909951,1184,1184,1184,1184,0
20231220,162000,159909951,1184,1184,1184,1184,0
20231220,161900,159909951,1184,1184,1184,1184,0
20231220,161800,159909951,1184,1184,1184,1184,0
20231220,161700,159909951,1184,1184,1184,1184,0
20231220,161600,159909951,1184,1184,1184,1184,0
20231220,161500,159909951,1184,1184,1184,1184,0
20231220,161400,159909951,1184,1184,1184,1184,0
20231220,161300,159909951,1184,1184,1184,1184,0
20231220,161200,159909951,1184,1184,1184,1184,0
20231220,161100,159909951,1184,1184,1184,1184,0
20231220,161000,159909951,1184,1184,1184,1184,0
20231220,160900,159909951,1184,1184,1184,1184,0
20231220,160800,159909951,1184,1184,1184,1184,0
20231220,160700,159909951,1184,1184,1184,1184,0
20231220,160600,159909951,1184,1184,1184,1184,0
20231220,160500,159909951,1184,1184,1184,1184,0
20231220,160400,159909951,1184,1184,1184,1184,0
20231220,160300,159909951,1184,1184,1184,1184,4246
20231220,160200,159909951,1184,1184,1184,1184,0
20231220,160100,159909951,1184,1184,1184,1184,0
20231220,160000,159909951,1184,1184,1184,1184,0
20231220,155900,159909951,1184,1184,1184,1184,0
20231220,155800,159909951,1184,1184,1184,1184,0
20231220,155700,159909951,1184,1184,1184,1184,0
20231220,155600,159909951,1184,1184,1184,1184,0
20231220,155500,159909951,1184,1184,1184,1184,0
20231220,155400,159909951,1184,1184,1184,1184,0
20231220,155300,159909951,1184,1184,1184,1184,0
20231220,155200,159909951,1184,1184,1184,1184,0
20231220,155100,159909951,1184,1184,1184,1184,0
20231220,155000,159909951,1184,1184,1184,1184,0
20231220,154900,159909951,1184,1184,1184,1184,0
20231220,154800,159909951,1184,1184,1184,1184,0
20231220,154700,159909951,1184,1184,1184,1184,0
20231220,154600,159909951,1184,1184,1184,1184,0
20231220,154500,159909951,1184,1184,1184,1184,0
20231220,154400,159909951,1184,1184,1184,1184,0
20231220,154300,159909951,1184,1184,1184,1184,0
20231220,154200,159909951,1184,1184,1184,1184,0
20231220,154100,159909951,1184,1184,1184,1184,0
20231220,154000,159909951,1184,1184,1184,1184,0
20231220,153900,159909951,1184,1184,1184,1184,0
20231220,153800,159909951,1184,1184,1184,1184,0
20231220,153700,159909951,1184,1184,1184,1184,0
20231220,153600,159909951,1184,1184,1184,1184,0
20231220,153500,159909951,1184,1184,1184,1184,0
20231220,153400,159909951,1184,1184,1184,1184,0
20231220,153300,159909951,1184,1184,1184,1184,4246
20231220,153200,159909951,1184,1184,1184,1184,0
20231220,153100,159909951,1184,1184,1184,1184,0
20231220,153000,159909951,1184,1184,1184,1184,4246
20231220,152900,154882687,1186,1186,1186,1186,0
20231220,152800,154882687,1186,1186,1186,1186,0
20231220,152700,154882687,1186,1186,1186,1186,0
20231220,152600,154882687,1186,1186,1186,1186,0
20231220,152500,154882687,1186,1186,1186,1186,0
20231220,152400,154882687,1186,1186,1186,1186,0
20231220,152300,154882687,1186,1186,1186,1186,0
20231220,152200,154882687,1186,1186,1186,1186,0
20231220,152100,154882687,1186,1186,1186,1186,0
20231220,152000,154882687,1186,1186,1186,1186,0
20231220,151900,154882687,1186,1186,1187,1186,683
20231220,151800,154072565,1186,1187,1187,1186,151
20231220,151700,153893362,1187,1187,1187,1187,33
20231220,151600,153854191,1188,1187,1188,1187,83
20231220,151500,153755620,1188,1188,1188,1187,35
20231220,151400,153714069,1189,1190,1190,1189,350
20231220,151300,153297799,1189,1193,1193,1189,1530
20231220,151200,151475811,1193,1195,1195,1193,32
20231220,151100,151437633,1195,1195,1195,1195,0
20231220,151000,151437633,1195,1195,1195,1195,502
20231220,150900,150837743,1192,1192,1192,1192,247
20231220,150800,150543319,1192,1195,1195,1192,34
20231220,150700,150502779,1195,1194,1195,1194,155
20231220,150600,150317587,1194,1193,1194,1193,4997
20231220,150500,144356161,1194,1194,1194,1192,3033
20231220,150400,140734823,1192,1194,1194,1192,62
20231220,150300,140660819,1194,1194,1194,1194,50
20231220,150200,140601119,1194,1190,1194,1190,36
20231220,150100,140558269,1190,1191,1191,1190,313
20231220,150000,140185794,1190,1191,1191,1190,571
20231220,145900,139505776,1191,1195,1195,1191,912
20231220,145800,138416064,1195,1195,1195,1195,0
20231220,145700,138416064,1195,1196,1196,1195,3
20231220,145600,138412477,1199,1199,1199,1199,0
20231220,145500,138412477,1199,1199,1199,1199,0
20231220,145400,138412477,1199,1198,1199,1198,2017
20231220,145300,135994112,1198,1191,1198,1190,1382
20231220,145200,134349151,1190,1190,1190,1188,1238
20231220,145100,132876783,1190,1190,1190,1185,1186
20231220,145000,131465478,1190,1196,1196,1190,2685
20231220,144900,128269424,1197,1198,1198,1196,448
20231220,144800,127733181,1198,1199,1199,1198,312
20231220,144700,127359100,1200,1204,1204,1200,1322
20231220,144600,125770500,1206,1206,1206,1206,0
20231220,144500,125770500,1206,1206,1206,1206,0
20231220,144400,125770500,1206,1206,1206,1206,500
20231220,144300,125167500,1206,1206,1206,1206,10
20231220,144200,125155440,1207,1207,1207,1207,0
20231220,144100,125155440,1207,1207,1207,1207,0
20231220,144000,125155440,1207,1207,1207,1207,0
20231220,143900,125155440,1207,1207,1207,1207,3
20231220,143800,125151819,1207,1206,1207,1206,190
20231220,143700,124922678,1206,1206,1206,1206,1
20231220,143600,124921472,1206,1199,1206,1199,53
20231220,143500,124857790,1199,1199,1199,1199,0
20231220,143400,124857790,1199,1201,1201,1199,2372
20231220,143300,122010906,1201,1205,1207,1201,2729
20231220,143200,118725744,1205,1206,1207,1205,1428
20231220,143100,117003587,1207,1207,1207,1207,1
20231220,143000,117002380,1206,1206,1206,1206,0
20231220,142900,117002380,1206,1206,1206,1206,1
20231220,142800,117001174,1208,1208,1208,1208,0
20231220,142700,117001174,1208,1208,1208,1208,5
20231220,142600,116995134,1205,1205,1205,1205,0
20231220,142500,116995134,1205,1205,1205,1205,0
20231220,142400,116995134,1205,1205,1205,1205,0
20231220,142300,116995134,1205,1205,1205,1205,0
20231220,142200,116995134,1205,1205,1205,1205,0
20231220,142100,116995134,1205,1205,1205,1205,0
20231220,142000,116995134,1205,1208,1208,1205,1736
20231220,141900,114901778,1206,1206,1206,1206,497
20231220,141800,114302396,1206,1206,1206,1206,7
20231220,141700,114293954,1206,1208,1208,1205,224
20231220,141600,114023635,1205,1206,1206,1205,100
20231220,141500,113903054,1208,1208,1208,1208,20
20231220,141400,113878894,1208,1208,1208,1208,10
20231220,141300,113866814,1207,1207,1207,1207,0
20231220,141200,113866814,1207,1207,1207,1207,10
20231220,141100,113854744,1207,1207,1207,1207,120
20231220,141000,113709904,1207,1207,1207,1207,30
20231220,140900,113673694,1205,1205,1205,1205,0
20231220,140800,113673694,1205,1209,1209,1205,401
20231220,140700,113190485,1209,1209,1209,1209,1
20231220,140600,113189276,1209,1207,1209,1207,4
20231220,140500,113184444,1206,1205,1206,1205,149
20231220,140400,113004898,1205,1202,1205,1202,2
20231220,140300,113002491,1201,1201,1201,1201,3840
20231220,140200,108390651,1201,1201,1201,1201,527
20231220,140100,107757724,1201,1201,1201,1201,3
20231220,140000,107754121,1201,1201,1201,1201,461
20231220,135900,107200460,1200,1209,1209,1200,696
20231220,135800,106362828,1210,1213,1213,1210,3375
20231220,135700,102274261,1214,1214,1214,1214,180
20231220,135600,102055741,1214,1215,1215,1214,183
20231220,135500,101833413,1216,1216,1216,1216,138
20231220,135400,101665605,1217,1216,1217,1216,50
20231220,135300,101604783,1216,1216,1216,1216,28
20231220,135200,101570735,1217,1216,1217,1216,588
20231220,135100,100855167,1217,1217,1217,1216,185
20231220,135000,100630050,1217,1217,1217,1217,10
20231220,134900,100617880,1217,1217,1217,1217,28
20231220,134800,100583804,1218,1217,1218,1217,50
20231220,134700,100522914,1218,1217,1218,1217,52
20231220,134600,100459606,1218,1217,1218,1217,52
20231220,134500,100396298,1218,1218,1218,1217,118
20231220,134400,100252578,1218,1218,1218,1218,64
20231220,134300,100174626,1218,1220,1220,1218,2031
20231220,134200,97696840,1219,1220,1221,1219,1013
20231220,134100,96460971,1220,1220,1220,1220,197
20231220,134000,96220631,1220,1221,1221,1220,1845
20231220,133900,93969660,1221,1222,1222,1221,876
20231220,133800,92899238,1222,1222,1222,1222,27
20231220,133700,92866244,1223,1224,1224,1223,372
20231220,133600,92411143,1225,1225,1225,1225,295
20231220,133500,92049768,1225,1225,1225,1225,27
20231220,133400,92016693,1225,1225,1225,1225,27
20231220,133300,91983618,1225,1226,1226,1225,804
20231220,133200,90998615,1227,1227,1227,1227,76
20231220,133100,90905363,1226,1226,1226,1226,0
20231220,133000,90905363,1226,1227,1227,1226,2
20231220,132900,90902910,1225,1226,1226,1225,27
20231220,132800,90869832,1227,1228,1228,1227,582
20231220,132700,90155549,1229,1230,1230,1229,656
20231220,132600,89349183,1230,1231,1231,1230,529
20231220,132500,88698511,1230,1230,1230,1230,0
20231220,132400,88698511,1230,1230,1230,1230,27
20231220,132300,88665301,1231,1230,1231,1230,779
20231220,132200,87707079,1231,1231,1231,1231,0
20231220,132100,87707079,1231,1239,1239,1231,4429
20231220,132000,82250750,1240,1243,1243,1240,1005
20231220,131900,81004535,1245,1245,1245,1245,0
20231220,131800,81004535,1245,1245,1245,1245,0
20231220,131700,81004535,1245,1245,1245,1245,1
20231220,131600,81003290,1245,1245,1245,1245,0
20231220,131500,81003290,1245,1246,1246,1245,10
20231220,131400,80990839,1249,1249,1249,1249,0
20231220,131300,80990839,1249,1249,1249,1249,0
20231220,131200,80990839,1249,1249,1249,1249,0
20231220,131100,80990839,1249,1249,1249,1249,0
20231220,131000,80990839,1249,1249,1249,1249,70
20231220,130900,80903409,1248,1243,1248,1243,802
20231220,130800,79906498,1243,1242,1243,1242,27
20231220,130700,79872962,1243,1242,1243,1242,35
20231220,130600,79829483,1243,1242,1243,1242,27
20231220,130500,79795948,1242,1242,1242,1242,245
20231220,130400,79491658,1242,1242,1242,1242,0
20231220,130300,79491658,1242,1235,1242,1235,302
20231220,130200,79118047,1235,1231,1235,1231,5
20231220,130100,79111882,1230,1230,1230,1230,35
20231220,130000,79068832,1230,1229,1230,1229,49
20231220,125900,79008589,1229,1230,1230,1229,2153
20231220,125800,76361210,1231,1232,1232,1231,5003
20231220,125700,70201887,1232,1232,1232,1232,500
20231220,125600,69585887,1232,1233,1233,1232,726
20231220,125500,68691350,1233,1234,1234,1233,1874
20231220,125400,66380250,1234,1234,1234,1234,1000
20231220,125300,65146250,1235,1235,1235,1235,800
20231220,125200,64158250,1235,1235,1235,1235,19
20231220,125100,64134785,1235,1235,1235,1235,1000
20231220,125000,62899785,1236,1236,1236,1236,663
20231220,124900,62080317,1236,1235,1236,1235,809
20231220,124800,61080693,1236,1236,1236,1236,3000
20231220,124700,57372693,1236,1237,1237,1236,1355
20231220,124600,55697568,1236,1236,1236,1236,0
20231220,124500,55697568,1236,1236,1236,1236,0
20231220,124400,55697568,1236,1236,1236,1236,0
20231220,124300,55697568,1236,1236,1236,1236,0
20231220,124200,55697568,1236,1236,1236,1236,0
20231220,124100,55697568,1236,1236,1236,1236,0
20231220,124000,55697568,1236,1236,1236,1236,0
20231220,123900,55697568,1236,1236,1236,1236,0
20231220,123800,55697568,1236,1236,1236,1236,324
20231220,123700,55297104,1236,1236,1236,1236,1569
20231220,123600,53357820,1236,1236,1236,1236,1000
20231220,123500,52121820,1236,1236,1236,1236,0
20231220,123400,52121820,1236,1236,1236,1236,50
20231220,123300,52060020,1236,1236,1236,1236,0
20231220,123200,52060020,1236,1236,1236,1236,0
20231220,123100,52060020,1236,1236,1236,1236,400
20231220,123000,51565620,1236,1236,1236,1236,578
20231220,122900,50851212,1236,1236,1236,1236,10
20231220,122800,50838852,1236,1236,1236,1236,110
20231220,122700,50702892,1236,1236,1236,1236,1
20231220,122600,50701656,1236,1236,1236,1236,0
20231220,122500,50701656,1236,1235,1236,1235,1007
20231220,122400,49457011,1235,1235,1235,1235,7
20231220,122300,49448366,1235,1236,1236,1235,25
20231220,122200,49417473,1236,1236,1236,1236,182
20231220,122100,49192521,1236,1236,1236,1236,818
20231220,122000,48181473,1236,1236,1236,1236,0
20231220,121900,48181473,1236,1236,1236,1236,0
20231220,121800,48181473,1236,1236,1236,1236,0
20231220,121700,48181473,1236,1236,1236,1236,400
20231220,121600,47687073,1235,1235,1235,1235,0
20231220,121500,47687073,1235,1235,1235,1235,0
20231220,121400,47687073,1235,1236,1236,1235,1000
20231220,121300,46451152,1235,1235,1235,1235,0
20231220,121200,46451152,1235,1235,1235,1235,0
20231220,121100,46451152,1235,1235,1235,1235,382
20231220,121000,45979382,1234,1234,1234,1234,81
20231220,120900,45879428,1233,1233,1233,1233,0
20231220,120800,45879428,1233,1233,1233,1233,0
20231220,120700,45879428,1233,1233,1233,1233,0
20231220,120600,45879428,1233,1233,1233,1233,0
20231220,120500,45879428,1233,1233,1233,1233,0
20231220,120400,45879428,1233,1233,1233,1233,0
20231220,120300,45879428,1233,1233,1233,1233,50
20231220,120200,45817778,1232,1232,1232,1232,0
20231220,120100,45817778,1232,1240,1240,1232,996
20231220,120000,44590164,1240,1240,1240,1240,11
20231220,115900,44576524,1231,1243,1243,1231,6006
20231220,115800,37147295,1243,1243,1243,1243,106
20231220,115700,37015537,1244,1244,1244,1244,282
20231220,115600,36664729,1245,1245,1245,1245,0
20231220,115500,36664729,1245,1245,1245,1245,0
20231220,115400,36664729,1245,1245,1245,1245,0
20231220,115300,36664729,1245,1245,1245,1245,0
20231220,115200,36664729,1245,1243,1245,1243,98
20231220,115100,36542807,1243,1244,1244,1243,94
20231220,115000,36425877,1244,1244,1244,1244,32
20231220,114900,36386069,1244,1244,1244,1244,0
20231220,114800,36386069,1244,1244,1244,1244,0
20231220,114700,36386069,1244,1244,1244,1244,0
20231220,114600,36386069,1244,1244,1244,1244,0
20231220,114500,36386069,1244,1244,1244,1244,14
20231220,114400,36368653,1241,1241,1241,1241,0
20231220,114300,36368653,1241,1241,1241,1241,0
20231220,114200,36368653,1241,1241,1241,1241,0
20231220,114100,36368653,1241,1241,1241,1241,0
20231220,114000,36368653,1241,1242,1242,1241,893
20231220,113900,35260355,1243,1243,1243,1243,0
20231220,113800,35260355,1243,1243,1243,1243,0
20231220,113700,35260355,1243,1243,1243,1243,3
20231220,113600,35256626,1243,1244,1244,1243,7
20231220,113500,35247920,1244,1245,1245,1244,8
20231220,113400,35237967,1245,1245,1245,1245,522
20231220,113300,34588077,1245,1242,1245,1242,493
20231220,113200,33974310,1242,1242,1242,1242,6
20231220,113100,33966858,1242,1245,1245,1242,1604
20231220,113000,31973386,1245,1245,1245,1245,6
20231220,112900,31965916,1246,1247,1247,1246,679
20231220,112800,31119782,1247,1251,1251,1247,611
20231220,112700,30356136,1252,1254,1254,1252,761
20231220,112600,29403162,1254,1255,1255,1254,6
20231220,112500,29395636,1256,1259,1259,1256,2022
20231220,112400,26855447,1259,1259,1259,1259,5
20231220,112300,26849152,1259,1259,1259,1259,5
20231220,112200,26842857,1260,1260,1260,1260,425
20231220,112100,26307357,1260,1259,1260,1259,180
20231220,112000,26080662,1260,1260,1260,1260,30
20231220,111900,26042862,1261,1261,1261,1261,5
20231220,111800,26036557,1261,1262,1262,1261,180
20231220,111700,25809402,1263,1265,1265,1263,86
20231220,111600,25700620,1265,1265,1265,1265,0
20231220,111500,25700620,1265,1265,1265,1265,1
20231220,111400,25699355,1265,1265,1265,1265,0
20231220,111300,25699355,1265,1265,1265,1265,0
20231220,111200,25699355,1265,1265,1265,1265,0
20231220,111100,25699355,1265,1265,1265,1265,0
20231220,111000,25699355,1265,1265,1265,1265,0
20231220,110900,25699355,1265,1265,1265,1265,539
20231220,110800,25017520,1265,1265,1265,1265,6
20231220,110700,25009930,1265,1265,1265,1265,6
20231220,110600,25002340,1265,1262,1265,1262,3480
20231220,110500,20600827,1261,1261,1261,1261,0
20231220,110400,20600827,1261,1261,1261,1261,5
20231220,110300,20594522,1261,1261,1261,1261,5
20231220,110200,20588217,1261,1261,1261,1261,5
20231220,110100,20581912,1261,1261,1261,1261,3482
20231220,110000,16191110,1260,1260,1260,1260,4
20231220,105900,16186070,1260,1260,1260,1260,4
20231220,105800,16181030,1261,1261,1261,1261,0
20231220,105700,16181030,1261,1262,1262,1261,220
20231220,105600,15903392,1262,1262,1262,1262,0
20231220,105500,15903392,1262,1261,1262,1261,171
20231220,105400,15687594,1262,1262,1262,1262,0
20231220,105300,15687594,1262,1262,1262,1262,0
20231220,105200,15687594,1262,1262,1262,1262,1375
20231220,105100,13952344,1261,1261,1261,1261,0
20231220,105000,13952344,1261,1261,1261,1261,3
20231220,104900,13948561,1261,1261,1261,1261,0
20231220,104800,13948561,1261,1261,1261,1261,0
20231220,104700,13948561,1261,1261,1261,1261,4
20231220,104600,13943517,1261,1261,1261,1261,0
20231220,104500,13943517,1261,1261,1261,1261,0
20231220,104400,13943517,1261,1261,1261,1261,4
20231220,104300,13938473,1261,1261,1261,1261,5
20231220,104200,13932168,1261,1261,1261,1261,4
20231220,104100,13927124,1261,1261,1261,1261,86
20231220,104000,13818678,1261,1261,1261,1261,0
20231220,103900,13818678,1261,1261,1261,1261,4
20231220,103800,13813634,1261,1261,1261,1261,4
20231220,103700,13808590,1261,1261,1261,1261,4
20231220,103600,13803546,1261,1261,1261,1261,102
20231220,103500,13674924,1261,1261,1261,1261,0
20231220,103400,13674924,1261,1260,1261,1257,506
20231220,103300,13038372,1260,1261,1261,1260,807
20231220,103200,12020749,1261,1261,1261,1261,4
20231220,103100,12015705,1261,1261,1261,1261,0
20231220,103000,12015705,1261,1261,1261,1261,0
20231220,102900,12015705,1261,1261,1261,1261,2
20231220,102800,12013183,1260,1260,1260,1260,0
20231220,102700,12013183,1260,1260,1260,1260,0
20231220,102600,12013183,1260,1260,1260,1260,4
20231220,102500,12008143,1260,1260,1260,1260,4
20231220,102400,12003103,1260,1260,1260,1260,4
20231220,102300,11998063,1260,1260,1260,1260,152
20231220,102200,11806543,1260,1260,1260,1260,0
20231220,102100,11806543,1260,1260,1260,1260,0
20231220,102000,11806543,1260,1260,1260,1260,0
20231220,101900,11806543,1260,1260,1260,1260,0
20231220,101800,11806543,1260,1260,1260,1260,0
20231220,101700,11806543,1260,1260,1260,1260,0
20231220,101600,11806543,1260,1260,1260,1260,0
20231220,101500,11806543,1260,1260,1260,1260,0
20231220,101400,11806543,1260,1260,1260,1260,0
20231220,101300,11806543,1260,1260,1260,1260,5
20231220,101200,11800243,1260,1260,1260,1260,5
20231220,101100,11793943,1260,1260,1260,1260,5
20231220,101000,11787643,1260,1262,1262,1260,205
20231220,100900,11529077,1262,1262,1262,1262,0
20231220,100800,11529077,1262,1262,1262,1261,2552
20231220,100700,8308457,1262,1262,1262,1262,0
20231220,100600,8308457,1262,1266,1266,1262,12
20231220,100500,8293309,1262,1262,1262,1262,0
20231220,100400,8293309,1262,1262,1262,1262,0
20231220,100300,8293309,1262,1262,1262,1262,48
20231220,100200,8232733,1262,1263,1263,1262,2
20231220,100100,8230208,1266,1266,1266,1266,102
20231220,100000,8101076,1266,1266,1266,1266,104
20231220,095900,7969412,1266,1266,1266,1266,4
20231220,095800,7964348,1267,1267,1267,1267,0
20231220,095700,7964348,1267,1267,1267,1267,0
20231220,095600,7964348,1267,1267,1267,1267,0
20231220,095500,7964348,1267,1267,1267,1267,0
20231220,095400,7964348,1267,1267,1267,1267,0
20231220,095300,7964348,1267,1267,1267,1267,150
20231220,095200,7774298,1267,1267,1267,1267,0
20231220,095100,7774298,1267,1267,1267,1267,0
20231220,095000,7774298,1267,1267,1267,1267,1
20231220,094900,7773031,1261,1261,1261,1261,0
20231220,094800,7773031,1261,1264,1264,1261,1300
20231220,094700,6132927,1268,1268,1268,1268,0
20231220,094600,6132927,1268,1268,1268,1268,0
20231220,094500,6132927,1268,1268,1268,1268,0
20231220,094400,6132927,1268,1268,1268,1268,0
20231220,094300,6132927,1268,1268,1268,1268,0
20231220,094200,6132927,1268,1268,1268,1268,0
20231220,094100,6132927,1268,1268,1268,1268,0
20231220,094000,6132927,1268,1268,1268,1268,0
20231220,093900,6132927,1268,1268,1268,1268,0
20231220,093800,6132927,1268,1268,1268,1268,1
20231220,093700,6131659,1268,1268,1268,1268,1
20231220,093600,6130391,1268,1268,1268,1268,0
20231220,093500,6130391,1268,1268,1268,1268,1
20231220,093400,6129123,1267,1265,1267,1265,131
20231220,093300,5963154,1266,1266,1266,1266,0
20231220,093200,5963154,1266,1264,1266,1264,1107
20231220,093100,4562703,1265,1264,1265,1264,102
20231220,093000,4433680,1264,1264,1264,1264,49
20231220,092900,4371744,1265,1265,1265,1265,0
20231220,092800,4371744,1265,1265,1265,1265,0
20231220,092700,4371744,1265,1265,1265,1265,0
20231220,092600,4371744,1265,1265,1265,1265,0
20231220,092500,4371744,1265,1265,1265,1265,0
20231220,092400,4371744,1265,1265,1265,1265,0
20231220,092300,4371744,1265,1265,1265,1265,0
20231220,092200,4371744,1265,1265,1265,1265,1
20231220,092100,4370479,1267,1267,1267,1267,1
20231220,092000,4369212,1267,1255,1267,1253,66
20231220,091900,4286461,1252,1255,1255,1252,10
20231220,091800,4273938,1250,1250,1250,1250,0
20231220,091700,4273938,1250,1267,1267,1250,153
20231220,091600,4082445,1268,1268,1268,1268,1
20231220,091500,4081177,1268,1268,1268,1268,0
20231220,091400,4081177,1268,1267,1268,1267,50
20231220,091300,4017787,1267,1268,1268,1267,398
20231220,091200,3513180,1267,1258,1267,1258,1235
20231220,091100,1950692,1257,1250,1257,1250,54
20231220,091000,1883026,1250,1247,1250,1247,22
20231220,090900,1855586,1242,1243,1243,1242,65
20231220,090800,1774811,1241,1241,1241,1241,0
20231220,090700,1774811,1241,1241,1241,1241,0
20231220,090600,1774811,1241,1241,1241,1241,0
20231220,090500,1774811,1241,1241,1241,1241,0
20231220,090400,1774811,1241,1241,1241,1241,0
20231220,090300,1774811,1241,1241,1241,1241,0
20231220,090200,1774811,1241,1241,1241,1241,0
20231220,090100,1774811,1241,1241,1241,1241,0
20231220,090000,1774811,1241,1274,1274,1240,1425