stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,192100,575217381,463,463,463,463,31875
20231219,192000,575217381,463,463,463,463,0
20231219,191900,575217381,463,463,463,463,0
20231219,191800,575217381,463,463,463,463,0
20231219,191700,575217381,463,463,463,463,0
20231219,191600,575217381,463,463,463,463,0
20231219,191500,575217381,463,463,463,463,0
20231219,191400,575217381,463,463,463,463,0
20231219,191300,575217381,463,463,463,463,0
20231219,191200,575217381,463,463,463,463,0
20231219,191100,575217381,463,463,463,463,0
20231219,191000,575217381,463,463,463,463,0
20231219,190900,575217381,463,463,463,463,0
20231219,190800,575217381,463,463,463,463,0
20231219,190700,575217381,463,463,463,463,0
20231219,190600,575217381,463,463,463,463,0
20231219,190500,575217381,463,463,463,463,0
20231219,190400,575217381,463,463,463,463,0
20231219,190300,575217381,463,463,463,463,0
20231219,190200,575217381,463,463,463,463,0
20231219,190100,575217381,463,463,463,463,0
20231219,190000,575217381,463,463,463,463,0
20231219,185900,575217381,463,463,463,463,0
20231219,185800,575217381,463,463,463,463,0
20231219,185700,575217381,463,463,463,463,0
20231219,185600,575217381,463,463,463,463,0
20231219,185500,575217381,463,463,463,463,0
20231219,185400,575217381,463,463,463,463,0
20231219,185300,575217381,463,463,463,463,0
20231219,185200,575217381,463,463,463,463,0
20231219,185100,575217381,463,463,463,463,31875
20231219,185000,575217381,463,463,463,463,0
20231219,184900,575217381,463,463,463,463,0
20231219,184800,575217381,463,463,463,463,0
20231219,184700,575217381,463,463,463,463,0
20231219,184600,575217381,463,463,463,463,0
20231219,184500,575217381,463,463,463,463,0
20231219,184400,575217381,463,463,463,463,0
20231219,184300,575217381,463,463,463,463,0
20231219,184200,575217381,463,463,463,463,0
20231219,184100,575217381,463,463,463,463,0
20231219,184000,575217381,463,463,463,463,0
20231219,183900,575217381,463,463,463,463,0
20231219,183800,575217381,463,463,463,463,0
20231219,183700,575217381,463,463,463,463,0
20231219,183600,575217381,463,463,463,463,0
20231219,183500,575217381,463,463,463,463,0
20231219,183400,575217381,463,463,463,463,0
20231219,183300,575217381,463,463,463,463,0
20231219,183200,575217381,463,463,463,463,0
20231219,183100,575217381,463,463,463,463,0
20231219,183000,575217381,463,463,463,463,0
20231219,182900,575217381,463,463,463,463,0
20231219,182800,575217381,463,463,463,463,0
20231219,182700,575217381,463,463,463,463,0
20231219,182600,575217381,463,463,463,463,0
20231219,182500,575217381,463,463,463,463,0
20231219,182400,575217381,463,463,463,463,0
20231219,182300,575217381,463,463,463,463,0
20231219,182200,575217381,463,463,463,463,0
20231219,182100,575217381,463,463,463,463,31875
20231219,182000,575217381,463,463,463,463,0
20231219,181900,575217381,463,463,463,463,0
20231219,181800,575217381,463,463,463,463,0
20231219,181700,575217381,463,463,463,463,0
20231219,181600,575217381,463,463,463,463,0
20231219,181500,575217381,463,463,463,463,0
20231219,181400,575217381,463,463,463,463,0
20231219,181300,575217381,463,463,463,463,0
20231219,181200,575217381,463,463,463,463,0
20231219,181100,575217381,463,463,463,463,0
20231219,181000,575217381,463,463,463,463,0
20231219,180900,575217381,463,463,463,463,0
20231219,180800,575217381,463,463,463,463,0
20231219,180700,575217381,463,463,463,463,0
20231219,180600,575217381,463,463,463,463,0
20231219,180500,575217381,463,463,463,463,0
20231219,180400,575217381,463,463,463,463,0
20231219,180300,575217381,463,463,463,463,0
20231219,180200,575217381,463,463,463,463,0
20231219,180100,575217381,463,463,463,463,0
20231219,180000,575217381,463,463,463,463,0
20231219,175900,575217381,463,463,463,463,0
20231219,175800,575217381,463,463,463,463,0
20231219,175700,575217381,463,463,463,463,0
20231219,175600,575217381,463,463,463,463,0
20231219,175500,575217381,463,463,463,463,0
20231219,175400,575217381,463,463,463,463,0
20231219,175300,575217381,463,463,463,463,0
20231219,175200,575217381,463,463,463,463,0
20231219,175100,575217381,463,463,463,463,31875
20231219,175000,575217381,463,463,463,463,0
20231219,174900,575217381,463,463,463,463,0
20231219,174800,575217381,463,463,463,463,0
20231219,174700,575217381,463,463,463,463,0
20231219,174600,575217381,463,463,463,463,0
20231219,174500,575217381,463,463,463,463,0
20231219,174400,575217381,463,463,463,463,0
20231219,174300,575217381,463,463,463,463,0
20231219,174200,575217381,463,463,463,463,0
20231219,174100,575217381,463,463,463,463,0
20231219,174000,575217381,463,463,463,463,0
20231219,173900,575217381,463,463,463,463,0
20231219,173800,575217381,463,463,463,463,0
20231219,173700,575217381,463,463,463,463,0
20231219,173600,575217381,463,463,463,463,0
20231219,173500,575217381,463,463,463,463,0
20231219,173400,575217381,463,463,463,463,0
20231219,173300,575217381,463,463,463,463,0
20231219,173200,575217381,463,463,463,463,0
20231219,173100,575217381,463,463,463,463,0
20231219,173000,575217381,463,463,463,463,0
20231219,172900,575217381,463,463,463,463,0
20231219,172800,575217381,463,463,463,463,0
20231219,172700,575217381,463,463,463,463,0
20231219,172600,575217381,463,463,463,463,0
20231219,172500,575217381,463,463,463,463,0
20231219,172400,575217381,463,463,463,463,0
20231219,172300,575217381,463,463,463,463,0
20231219,172200,575217381,463,463,463,463,0
20231219,172100,575217381,463,463,463,463,31875
20231219,172000,575217381,463,463,463,463,0
20231219,171900,575217381,463,463,463,463,0
20231219,171800,575217381,463,463,463,463,0
20231219,171700,575217381,463,463,463,463,0
20231219,171600,575217381,463,463,463,463,0
20231219,171500,575217381,463,463,463,463,0
20231219,171400,575217381,463,463,463,463,0
20231219,171300,575217381,463,463,463,463,0
20231219,171200,575217381,463,463,463,463,0
20231219,171100,575217381,463,463,463,463,0
20231219,171000,575217381,463,463,463,463,0
20231219,170900,575217381,463,463,463,463,0
20231219,170800,575217381,463,463,463,463,0
20231219,170700,575217381,463,463,463,463,0
20231219,170600,575217381,463,463,463,463,0
20231219,170500,575217381,463,463,463,463,0
20231219,170400,575217381,463,463,463,463,0
20231219,170300,575217381,463,463,463,463,0
20231219,170200,575217381,463,463,463,463,0
20231219,170100,575217381,463,463,463,463,0
20231219,170000,575217381,463,463,463,463,0
20231219,165900,575217381,463,463,463,463,0
20231219,165800,575217381,463,463,463,463,0
20231219,165700,575217381,463,463,463,463,0
20231219,165600,575217381,463,463,463,463,0
20231219,165500,575217381,463,463,463,463,0
20231219,165400,575217381,463,463,463,463,0
20231219,165300,575217381,463,463,463,463,0
20231219,165200,575217381,463,463,463,463,0
20231219,165100,575217381,463,463,463,463,31875
20231219,165000,575217381,463,463,463,463,0
20231219,164900,575217381,463,463,463,463,0
20231219,164800,575217381,463,463,463,463,0
20231219,164700,575217381,463,463,463,463,0
20231219,164600,575217381,463,463,463,463,0
20231219,164500,575217381,463,463,463,463,0
20231219,164400,575217381,463,463,463,463,0
20231219,164300,575217381,463,463,463,463,0
20231219,164200,575217381,463,463,463,463,0
20231219,164100,575217381,463,463,463,463,0
20231219,164000,575217381,463,463,463,463,0
20231219,163900,575217381,463,463,463,463,0
20231219,163800,575217381,463,463,463,463,0
20231219,163700,575217381,463,463,463,463,0
20231219,163600,575217381,463,463,463,463,0
20231219,163500,575217381,463,463,463,463,0
20231219,163400,575217381,463,463,463,463,0
20231219,163300,575217381,463,463,463,463,0
20231219,163200,575217381,463,463,463,463,0
20231219,163100,575217381,463,463,463,463,0
20231219,163000,575217381,463,463,463,463,0
20231219,162900,575217381,463,463,463,463,0
20231219,162800,575217381,463,463,463,463,0
20231219,162700,575217381,463,463,463,463,0
20231219,162600,575217381,463,463,463,463,0
20231219,162500,575217381,463,463,463,463,0
20231219,162400,575217381,463,463,463,463,0
20231219,162300,575217381,463,463,463,463,0
20231219,162200,575217381,463,463,463,463,0
20231219,162100,575217381,463,463,463,463,31875
20231219,162000,575217381,463,463,463,463,0
20231219,161900,575217381,463,463,463,463,0
20231219,161800,575217381,463,463,463,463,0
20231219,161700,575217381,463,463,463,463,0
20231219,161600,575217381,463,463,463,463,0
20231219,161500,575217381,463,463,463,463,0
20231219,161400,575217381,463,463,463,463,0
20231219,161300,575217381,463,463,463,463,0
20231219,161200,575217381,463,463,463,463,0
20231219,161100,575217381,463,463,463,463,0
20231219,161000,575217381,463,463,463,463,0
20231219,160900,575217381,463,463,463,463,0
20231219,160800,575217381,463,463,463,463,0
20231219,160700,575217381,463,463,463,463,0
20231219,160600,575217381,463,463,463,463,0
20231219,160500,575217381,463,463,463,463,0
20231219,160400,575217381,463,463,463,463,0
20231219,160300,575217381,463,463,463,463,0
20231219,160200,575217381,463,463,463,463,0
20231219,160100,575217381,463,463,463,463,0
20231219,160000,575217381,463,463,463,463,0
20231219,155900,575217381,463,463,463,463,0
20231219,155800,575217381,463,463,463,463,0
20231219,155700,575217381,463,463,463,463,0
20231219,155600,575217381,463,463,463,463,0
20231219,155500,575217381,463,463,463,463,0
20231219,155400,575217381,463,463,463,463,0
20231219,155300,575217381,463,463,463,463,0
20231219,155200,575217381,463,463,463,463,0
20231219,155100,575217381,463,463,463,463,31875
20231219,155000,575217381,463,463,463,463,0
20231219,154900,575217381,463,463,463,463,0
20231219,154800,575217381,463,463,463,463,0
20231219,154700,575217381,463,463,463,463,0
20231219,154600,575217381,463,463,463,463,0
20231219,154500,575217381,463,463,463,463,0
20231219,154400,575217381,463,463,463,463,0
20231219,154300,575217381,463,463,463,463,0
20231219,154200,575217381,463,463,463,463,0
20231219,154100,575217381,463,463,463,463,0
20231219,154000,575217381,463,463,463,463,0
20231219,153900,575217381,463,463,463,463,0
20231219,153800,575217381,463,463,463,463,0
20231219,153700,575217381,463,463,463,463,0
20231219,153600,575217381,463,463,463,463,0
20231219,153500,575217381,463,463,463,463,0
20231219,153400,575217381,463,463,463,463,0
20231219,153300,575217381,463,463,463,463,0
20231219,153200,575217381,463,463,463,463,0
20231219,153100,575217381,463,463,463,463,0
20231219,153000,575217381,463,463,463,463,31875
20231219,152900,560459256,463,463,463,463,0
20231219,152800,560459256,463,463,463,463,0
20231219,152700,560459256,463,463,463,463,0
20231219,152600,560459256,463,463,463,463,0
20231219,152500,560459256,463,463,463,463,0
20231219,152400,560459256,463,463,463,463,0
20231219,152300,560459256,463,463,463,463,0
20231219,152200,560459256,463,463,463,463,0
20231219,152100,560459256,463,463,463,463,0
20231219,152000,560459256,463,463,463,463,0
20231219,151900,560459256,463,462,463,462,557
20231219,151800,560201912,461,461,461,461,0
20231219,151700,560201912,461,462,463,461,16006
20231219,151600,552802074,462,463,463,461,10536
20231219,151500,547930240,462,463,463,462,1999
20231219,151400,547005378,463,463,463,463,1
20231219,151300,547004915,462,463,463,462,6
20231219,151200,547002142,462,464,464,462,1048
20231219,151100,546517870,464,464,464,464,251
20231219,151000,546401406,463,464,464,463,1020
20231219,150900,545928146,464,463,464,463,288
20231219,150800,545794764,463,462,463,462,8713
20231219,150700,541768511,462,463,463,462,19
20231219,150600,541759718,463,463,464,463,2301
20231219,150500,540694354,462,462,462,462,0
20231219,150400,540694354,462,462,462,462,1
20231219,150300,540693892,464,464,464,464,1075
20231219,150200,540195092,464,463,464,463,4
20231219,150100,540193239,462,464,464,462,5
20231219,150000,540190921,463,463,463,463,9233
20231219,145900,535916042,463,462,463,461,16908
20231219,145800,528097746,463,462,463,462,12
20231219,145700,528092191,463,463,464,463,6202
20231219,145600,525219463,463,463,463,463,8377
20231219,145500,521340912,462,463,463,462,56
20231219,145400,521315028,462,462,462,462,10
20231219,145300,521310408,463,463,463,463,200
20231219,145200,521217808,463,464,464,463,7069
20231219,145100,517944859,464,464,464,464,1
20231219,145000,517944395,464,464,464,464,10473
20231219,144900,513084923,464,464,464,464,5275
20231219,144800,510637323,464,464,464,464,16066
20231219,144700,503182699,463,464,464,463,5514
20231219,144600,500627303,464,464,464,464,100
20231219,144500,500580903,464,463,464,463,14013
20231219,144400,494078883,464,464,464,464,0
20231219,144300,494078883,464,464,464,464,15004
20231219,144200,487117027,464,464,464,463,1336
20231219,144100,486497143,464,464,464,464,10634
20231219,144000,481562967,464,464,464,464,1858
20231219,143900,480700855,464,464,464,464,250
20231219,143800,480584855,464,464,464,464,45
20231219,143700,480563975,463,463,464,463,171
20231219,143600,480484681,464,464,464,464,12
20231219,143500,480479113,464,464,464,464,102
20231219,143400,480431785,464,464,464,464,132
20231219,143300,480370537,464,464,464,464,1
20231219,143200,480370073,464,464,464,464,3052
20231219,143100,478953945,464,462,464,462,2
20231219,143000,478953019,464,463,464,463,3165
20231219,142900,477487623,464,464,464,464,2
20231219,142800,477486695,464,464,464,464,1
20231219,142700,477486231,464,464,464,464,577
20231219,142600,477218503,464,463,464,463,644
20231219,142500,476920132,463,463,463,463,204
20231219,142400,476825680,463,463,463,462,160
20231219,142300,476751610,463,463,463,463,3
20231219,142200,476750221,463,464,464,463,1700
20231219,142100,475963119,463,463,463,463,1687
20231219,142000,475182038,463,463,463,463,0
20231219,141900,475182038,463,463,463,463,427
20231219,141800,474984337,463,463,463,463,1
20231219,141700,474983874,463,464,464,463,1168
20231219,141600,474442090,464,464,464,464,24
20231219,141500,474430954,464,462,464,462,2630
20231219,141400,473213038,464,464,464,464,12
20231219,141300,473207470,464,463,464,463,3649
20231219,141200,471517979,464,464,464,464,658
20231219,141100,471212667,464,464,464,463,721
20231219,141000,470878379,462,462,462,462,400
20231219,140900,470693579,462,464,464,462,3458
20231219,140800,469095981,463,463,463,463,20
20231219,140700,469086721,463,463,463,463,11605
20231219,140600,463713606,465,464,465,463,4036
20231219,140500,461842608,464,464,464,464,3600
20231219,140400,460172208,465,465,465,465,6
20231219,140300,460169418,465,465,465,465,32
20231219,140200,460154538,465,465,465,465,0
20231219,140100,460154538,465,465,465,465,0
20231219,140000,460154538,465,464,465,464,8427
20231219,135900,456241910,464,465,465,464,40
20231219,135800,456223330,465,465,465,465,50
20231219,135700,456200080,465,465,465,465,10
20231219,135600,456195430,464,465,465,464,501
20231219,135500,455962965,465,465,465,465,6
20231219,135400,455960175,464,464,464,464,844
20231219,135300,455568559,464,464,464,464,7598
20231219,135200,452043087,464,464,464,464,1
20231219,135100,452042623,464,464,464,464,2920
20231219,135000,450687743,464,465,465,464,911
20231219,134900,450265038,464,464,464,464,1400
20231219,134800,449615438,464,465,465,464,202
20231219,134700,449521708,464,465,465,464,2
20231219,134600,449520779,464,465,465,464,741
20231219,134500,449176615,465,466,466,465,4067
20231219,134400,447282458,465,465,465,465,70
20231219,134300,447249908,465,465,466,465,3752
20231219,134200,445502228,465,464,466,464,20901
20231219,134100,435775039,464,464,464,464,200
20231219,134000,435682239,464,464,464,464,500
20231219,133900,435450239,464,464,464,464,0
20231219,133800,435450239,464,463,464,463,1372
20231219,133700,434813731,464,464,464,464,2328
20231219,133600,433733539,464,464,464,464,100
20231219,133500,433687139,464,464,464,464,194
20231219,133400,433597123,465,465,465,465,10
20231219,133300,433592473,464,464,464,464,1454
20231219,133200,432917817,465,465,465,465,1
20231219,133100,432917352,464,464,464,464,2320
20231219,133000,431840872,464,464,464,464,0
20231219,132900,431840872,464,465,465,464,16
20231219,132800,431833433,465,466,466,464,199
20231219,132700,431740898,466,466,466,466,9
20231219,132600,431736704,466,466,466,464,53
20231219,132500,431712008,465,465,465,465,2569
20231219,132400,430517423,465,466,466,465,4369
20231219,132300,428482369,465,465,466,465,2462
20231219,132200,427337537,466,465,466,465,10055
20231219,132100,422653908,465,465,465,465,3467
20231219,132000,421041753,465,465,465,465,5671
20231219,131900,418404738,464,464,464,464,2535
20231219,131800,417228498,464,464,464,464,39
20231219,131700,417210402,464,464,464,464,0
20231219,131600,417210402,464,464,464,464,0
20231219,131500,417210402,464,464,464,464,3000
20231219,131400,415818402,464,464,464,464,0
20231219,131300,415818402,464,464,464,464,0
20231219,131200,415818402,464,464,464,464,150
20231219,131100,415748802,465,465,465,465,16
20231219,131000,415741362,465,464,465,464,25
20231219,130900,415729738,465,465,465,465,0
20231219,130800,415729738,465,465,465,465,99
20231219,130700,415683703,465,465,465,465,1507
20231219,130600,414982948,464,464,464,463,5963
20231219,130500,412216446,464,464,464,464,0
20231219,130400,412216446,464,464,464,464,1
20231219,130300,412215982,464,465,465,464,1001
20231219,130200,411750518,465,465,465,465,0
20231219,130100,411750518,465,464,465,464,300
20231219,130000,411611317,464,464,464,464,272
20231219,125900,411485109,464,465,465,464,1615
20231219,125800,410734496,465,465,465,465,14
20231219,125700,410727986,465,465,465,465,1
20231219,125600,410727521,465,465,465,464,3158
20231219,125500,409260360,466,466,466,466,215
20231219,125400,409160170,466,466,466,466,4
20231219,125300,409158306,466,466,466,466,0
20231219,125200,409158306,466,466,466,466,1734
20231219,125100,408350262,465,466,466,465,109
20231219,125000,408299568,466,466,466,466,1
20231219,124900,408299102,465,464,466,464,9284
20231219,124800,403982991,464,464,464,464,101
20231219,124700,403936127,464,464,464,464,5000
20231219,124600,401616127,464,464,464,464,0
20231219,124500,401616127,464,464,464,464,15
20231219,124400,401609167,465,465,465,464,7797
20231219,124300,397988562,465,465,465,464,325
20231219,124200,397837497,465,465,465,464,2173
20231219,124100,396828708,465,465,465,465,24
20231219,124000,396817548,465,465,465,465,700
20231219,123900,396492048,464,465,465,464,1000
20231219,123800,396028028,465,465,465,465,2125
20231219,123700,395039903,464,464,464,464,70
20231219,123600,395007423,464,464,464,464,0
20231219,123500,395007423,464,464,464,464,15763
20231219,123400,387693391,463,463,463,463,5000
20231219,123300,385378391,464,464,464,464,0
20231219,123200,385378391,464,464,464,464,277
20231219,123100,385249863,464,464,464,464,0
20231219,123000,385249863,464,463,464,463,5930
20231219,122900,382498346,464,463,464,463,379
20231219,122800,382322566,464,464,464,464,5
20231219,122700,382320246,464,464,464,463,6784
20231219,122600,379178648,463,463,463,463,1985
20231219,122500,378259593,463,463,463,463,200
20231219,122400,378166993,463,463,463,463,0
20231219,122300,378166993,463,464,464,463,2385
20231219,122200,377062453,463,464,464,463,25
20231219,122100,377050864,463,463,463,463,1512
20231219,122000,376350808,463,464,464,463,15637
20231219,121900,369102237,465,465,465,464,504
20231219,121800,368867878,464,464,464,464,212
20231219,121700,368769510,465,465,465,465,0
20231219,121600,368769510,465,465,465,465,1000
20231219,121500,368304510,465,465,465,465,3062
20231219,121400,366880680,465,465,465,465,8082
20231219,121300,363122550,465,465,465,465,8384
20231219,121200,359223990,465,465,466,465,9424
20231219,121100,354838546,465,466,466,465,1302
20231219,121000,354231994,466,466,466,465,1512
20231219,120900,353527902,466,465,466,465,2021
20231219,120800,352588136,465,465,465,465,1134
20231219,120700,352060826,465,465,465,465,0
20231219,120600,352060826,465,466,466,465,343
20231219,120500,351901019,465,464,465,464,33547
20231219,120400,336310963,464,463,464,463,139
20231219,120300,336246604,463,463,463,463,15140
20231219,120200,329236784,463,463,463,463,13319
20231219,120100,323070087,463,463,463,463,0
20231219,120000,323070087,463,463,463,463,3700
20231219,115900,321356987,463,463,463,463,9792
20231219,115800,316823291,463,463,463,463,1
20231219,115700,316822828,463,464,464,463,3711
20231219,115600,315100925,463,462,463,462,16324
20231219,115500,307550929,462,462,462,462,4384
20231219,115400,305525521,463,462,463,462,505
20231219,115300,305292206,463,463,463,463,1588
20231219,115200,304556962,463,463,463,463,2372
20231219,115100,303458726,464,464,464,464,1038
20231219,115000,302977094,463,463,464,462,31145
20231219,114900,288559626,463,463,463,463,1
20231219,114800,288559163,463,463,463,463,403
20231219,114700,288372574,462,462,462,462,0
20231219,114600,288372574,462,462,462,462,0
20231219,114500,288372574,462,462,463,462,23
20231219,114400,288361947,464,464,464,464,0
20231219,114300,288361947,464,463,464,463,8272
20231219,114200,284529013,463,462,463,462,6009
20231219,114100,281752844,461,461,461,461,112
20231219,114000,281701212,461,462,462,461,352
20231219,113900,281538938,462,461,462,461,4075
20231219,113800,279660313,461,461,461,461,2000
20231219,113700,278738313,461,461,461,461,1
20231219,113600,278737852,461,461,461,461,1
20231219,113500,278737391,461,461,461,461,124
20231219,113400,278680227,461,461,461,461,10
20231219,113300,278675617,461,461,461,461,0
20231219,113200,278675617,461,461,461,461,117
20231219,113100,278621680,461,461,461,461,0
20231219,113000,278621680,461,461,461,461,0
20231219,112900,278621680,461,461,461,461,34
20231219,112800,278606006,461,461,461,460,2117
20231219,112700,277632173,461,461,461,461,26
20231219,112600,277620187,461,461,461,461,24
20231219,112500,277609123,461,461,461,460,278
20231219,112400,277480974,461,461,461,461,20
20231219,112300,277471754,459,459,459,459,2515
20231219,112200,276317369,460,461,461,460,3577
20231219,112100,274671916,461,461,461,461,1013
20231219,112000,274204923,461,461,461,461,0
20231219,111900,274204923,461,461,461,461,3
20231219,111800,274203540,460,460,461,460,3
20231219,111700,274202159,461,461,461,460,251
20231219,111600,274086498,460,460,460,460,77
20231219,111500,274051078,461,461,461,461,4
20231219,111400,274049234,460,460,460,460,120
20231219,111300,273994034,461,461,461,461,1
20231219,111200,273993573,460,460,460,460,119
20231219,111100,273938833,459,459,459,459,901
20231219,111000,273525274,459,460,461,459,298
20231219,110900,273388120,460,460,460,460,218
20231219,110800,273287840,460,460,460,460,50
20231219,110700,273264840,460,460,460,459,12781
20231219,110600,267387080,460,460,460,460,1771
20231219,110500,266572420,460,460,460,460,0
20231219,110400,266572420,460,460,460,460,30
20231219,110300,266558620,460,461,461,460,29
20231219,110200,266545277,460,460,460,460,0
20231219,110100,266545277,460,461,461,460,22
20231219,110000,266535138,459,459,459,459,0
20231219,105900,266535138,459,459,459,459,100
20231219,105800,266489238,459,459,459,459,0
20231219,105700,266489238,459,459,461,459,13092
20231219,105600,260477917,459,459,459,459,4531
20231219,105500,258398188,460,460,460,459,593
20231219,105400,258125908,459,459,459,459,0
20231219,105300,258125908,459,460,460,459,364
20231219,105200,257958532,460,460,460,459,12
20231219,105100,257953013,460,460,460,460,5000
20231219,105000,255653013,460,460,460,460,300
20231219,104900,255515013,460,460,460,460,0
20231219,104800,255515013,460,458,460,458,41
20231219,104700,255496233,460,460,460,460,2
20231219,104600,255495313,458,458,459,458,12376
20231219,104500,249815177,458,459,459,458,2433
20231219,104400,248698432,460,459,460,459,1629
20231219,104300,247950705,459,460,460,459,2
20231219,104200,247949786,460,460,460,460,200
20231219,104100,247857786,459,460,460,459,365
20231219,104000,247689887,460,460,460,460,18
20231219,103900,247681607,459,459,459,459,0
20231219,103800,247681607,459,459,460,459,3740
20231219,103700,245964937,460,459,460,459,8413
20231219,103600,242103365,459,460,460,459,3
20231219,103500,242101986,459,459,459,459,1683
20231219,103400,241329489,459,459,459,459,378
20231219,103300,241155987,460,460,460,460,1143
20231219,103200,240630207,460,460,460,460,9568
20231219,103100,236228927,459,460,460,459,1323
20231219,103000,235620348,460,459,460,459,53
20231219,102900,235596012,459,460,460,459,2
20231219,102800,235595093,460,459,460,459,3001
20231219,102700,234217633,459,460,460,459,25
20231219,102600,234206136,459,458,460,458,3800
20231219,102500,232463733,459,458,459,458,1010
20231219,102400,232000574,459,459,459,459,1007
20231219,102300,231538361,459,459,459,459,1
20231219,102200,231537902,459,459,459,459,3
20231219,102100,231536525,458,458,458,458,4
20231219,102000,231534693,459,459,459,459,945
20231219,101900,231100938,458,458,458,458,260
20231219,101800,230981858,459,459,459,459,0
20231219,101700,230981858,459,459,459,459,270
20231219,101600,230857928,459,459,459,459,3001
20231219,101500,229480469,458,458,458,458,757
20231219,101400,229133763,458,459,459,458,16
20231219,101300,229126434,459,459,459,459,50
20231219,101200,229103484,459,459,459,459,12
20231219,101100,229097976,457,459,459,457,3452
20231219,101000,227519581,458,458,459,458,9201
20231219,100900,223305094,459,458,459,458,2380
20231219,100800,222214373,458,458,458,458,691
20231219,100700,221897895,457,458,458,457,294
20231219,100600,221763244,458,459,459,457,4375
20231219,100500,219760885,459,459,459,458,8197
20231219,100400,216006247,458,459,459,458,497
20231219,100300,215778142,459,459,459,458,413
20231219,100200,215588735,459,458,459,458,371
20231219,100100,215418637,459,459,459,459,184
20231219,100000,215334181,460,458,460,457,4685
20231219,095900,213192006,461,460,461,458,38410
20231219,095800,195573407,461,461,461,461,8
20231219,095700,195569719,460,461,461,460,137
20231219,095600,195506569,461,461,461,460,259
20231219,095500,195387171,461,461,461,461,51
20231219,095400,195363660,461,462,462,461,591
20231219,095300,195091208,461,463,463,461,15
20231219,095200,195084272,461,461,463,461,225
20231219,095100,194980544,463,463,463,463,1
20231219,095000,194980081,463,462,463,462,159
20231219,094900,194906514,463,463,463,463,2
20231219,094800,194905588,460,462,462,460,6581
20231219,094700,191872465,463,463,463,463,50
20231219,094600,191849315,464,464,464,460,89793
20231219,094500,150513523,464,464,464,464,13
20231219,094400,150507491,463,463,464,463,739
20231219,094300,150165333,463,465,465,463,2
20231219,094200,150164405,465,465,465,463,904
20231219,094100,149744117,465,464,465,464,101
20231219,094000,149697237,464,464,464,464,22
20231219,093900,149687029,465,465,465,465,14
20231219,093800,149680519,465,463,465,462,4071
20231219,093700,147797921,464,464,465,463,5646
20231219,093600,145183403,464,464,464,464,46
20231219,093500,145162059,463,464,464,463,1543
20231219,093400,144446691,464,465,465,463,7487
20231219,093300,140973797,466,466,466,466,893
20231219,093200,140557659,466,466,466,465,1598
20231219,093100,139813609,466,465,466,464,11867
20231219,093000,134290990,465,464,465,464,20223
20231219,092900,124888360,463,463,463,463,2
20231219,092800,124887434,463,465,465,463,3267
20231219,092700,123369809,465,464,465,464,7531
20231219,092600,119869630,461,461,465,461,16913
20231219,092500,112051008,461,462,462,460,344
20231219,092400,111892437,460,461,463,460,1730
20231219,092300,111095410,463,461,463,461,16561
20231219,092200,103432123,461,460,461,460,102
20231219,092100,103385181,460,460,461,459,5396
20231219,092000,100902790,460,457,460,457,15711
20231219,091900,93697772,456,457,458,456,4802
20231219,091800,91507779,457,458,458,457,1205
20231219,091700,90955959,457,458,458,455,42031
20231219,091600,71807233,459,458,459,458,9571
20231219,091500,67423707,459,459,459,459,2449
20231219,091400,66299616,460,460,460,459,1987
20231219,091300,65386692,461,461,462,461,1051
20231219,091200,64902143,461,460,461,460,742
20231219,091100,64560193,459,461,461,458,41091
20231219,091000,45701407,461,462,462,460,12253
20231219,090900,40052749,462,462,462,462,1519
20231219,090800,39350971,462,462,462,461,4803
20231219,090700,37136728,462,461,462,461,3181
20231219,090600,35668766,460,467,468,460,15577
20231219,090500,28452104,468,463,468,463,20987
20231219,090400,18687816,462,462,462,462,20578
20231219,090300,9180780,463,463,463,462,119
20231219,090200,9125685,463,461,463,461,941
20231219,090100,8691006,461,463,466,461,9052
20231219,090000,4508350,467,468,468,464,9661