stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,192000,498390788,462,462,462,462,16606
20231220,191900,498390788,462,462,462,462,0
20231220,191800,498390788,462,462,462,462,0
20231220,191700,498390788,462,462,462,462,0
20231220,191600,498390788,462,462,462,462,0
20231220,191500,498390788,462,462,462,462,0
20231220,191400,498390788,462,462,462,462,0
20231220,191300,498390788,462,462,462,462,0
20231220,191200,498390788,462,462,462,462,0
20231220,191100,498390788,462,462,462,462,0
20231220,191000,498390788,462,462,462,462,0
20231220,190900,498390788,462,462,462,462,0
20231220,190800,498390788,462,462,462,462,0
20231220,190700,498390788,462,462,462,462,0
20231220,190600,498390788,462,462,462,462,0
20231220,190500,498390788,462,462,462,462,0
20231220,190400,498390788,462,462,462,462,0
20231220,190300,498390788,462,462,462,462,0
20231220,190200,498390788,462,462,462,462,0
20231220,190100,498390788,462,462,462,462,0
20231220,190000,498390788,462,462,462,462,0
20231220,185900,498390788,462,462,462,462,0
20231220,185800,498390788,462,462,462,462,0
20231220,185700,498390788,462,462,462,462,0
20231220,185600,498390788,462,462,462,462,0
20231220,185500,498390788,462,462,462,462,0
20231220,185400,498390788,462,462,462,462,0
20231220,185300,498390788,462,462,462,462,0
20231220,185200,498390788,462,462,462,462,0
20231220,185100,498390788,462,462,462,462,0
20231220,185000,498390788,462,462,462,462,16606
20231220,184900,498390788,462,462,462,462,0
20231220,184800,498390788,462,462,462,462,0
20231220,184700,498390788,462,462,462,462,0
20231220,184600,498390788,462,462,462,462,0
20231220,184500,498390788,462,462,462,462,0
20231220,184400,498390788,462,462,462,462,0
20231220,184300,498390788,462,462,462,462,0
20231220,184200,498390788,462,462,462,462,0
20231220,184100,498390788,462,462,462,462,0
20231220,184000,498390788,462,462,462,462,0
20231220,183900,498390788,462,462,462,462,0
20231220,183800,498390788,462,462,462,462,0
20231220,183700,498390788,462,462,462,462,0
20231220,183600,498390788,462,462,462,462,0
20231220,183500,498390788,462,462,462,462,0
20231220,183400,498390788,462,462,462,462,0
20231220,183300,498390788,462,462,462,462,0
20231220,183200,498390788,462,462,462,462,0
20231220,183100,498390788,462,462,462,462,0
20231220,183000,498390788,462,462,462,462,0
20231220,182900,498390788,462,462,462,462,0
20231220,182800,498390788,462,462,462,462,0
20231220,182700,498390788,462,462,462,462,0
20231220,182600,498390788,462,462,462,462,0
20231220,182500,498390788,462,462,462,462,0
20231220,182400,498390788,462,462,462,462,0
20231220,182300,498390788,462,462,462,462,0
20231220,182200,498390788,462,462,462,462,0
20231220,182100,498390788,462,462,462,462,0
20231220,182000,498390788,462,462,462,462,16606
20231220,181900,498390788,462,462,462,462,0
20231220,181800,498390788,462,462,462,462,0
20231220,181700,498390788,462,462,462,462,0
20231220,181600,498390788,462,462,462,462,0
20231220,181500,498390788,462,462,462,462,0
20231220,181400,498390788,462,462,462,462,0
20231220,181300,498390788,462,462,462,462,0
20231220,181200,498390788,462,462,462,462,0
20231220,181100,498390788,462,462,462,462,0
20231220,181000,498390788,462,462,462,462,0
20231220,180900,498390788,462,462,462,462,0
20231220,180800,498390788,462,462,462,462,0
20231220,180700,498390788,462,462,462,462,0
20231220,180600,498390788,462,462,462,462,0
20231220,180500,498390788,462,462,462,462,0
20231220,180400,498390788,462,462,462,462,0
20231220,180300,498390788,462,462,462,462,0
20231220,180200,498390788,462,462,462,462,0
20231220,180100,498390788,462,462,462,462,0
20231220,180000,498390788,462,462,462,462,0
20231220,175900,498390788,462,462,462,462,0
20231220,175800,498390788,462,462,462,462,0
20231220,175700,498390788,462,462,462,462,0
20231220,175600,498390788,462,462,462,462,0
20231220,175500,498390788,462,462,462,462,0
20231220,175400,498390788,462,462,462,462,0
20231220,175300,498390788,462,462,462,462,0
20231220,175200,498390788,462,462,462,462,0
20231220,175100,498390788,462,462,462,462,0
20231220,175000,498390788,462,462,462,462,16606
20231220,174900,498390788,462,462,462,462,0
20231220,174800,498390788,462,462,462,462,0
20231220,174700,498390788,462,462,462,462,0
20231220,174600,498390788,462,462,462,462,0
20231220,174500,498390788,462,462,462,462,0
20231220,174400,498390788,462,462,462,462,0
20231220,174300,498390788,462,462,462,462,0
20231220,174200,498390788,462,462,462,462,0
20231220,174100,498390788,462,462,462,462,0
20231220,174000,498390788,462,462,462,462,0
20231220,173900,498390788,462,462,462,462,0
20231220,173800,498390788,462,462,462,462,0
20231220,173700,498390788,462,462,462,462,0
20231220,173600,498390788,462,462,462,462,0
20231220,173500,498390788,462,462,462,462,0
20231220,173400,498390788,462,462,462,462,0
20231220,173300,498390788,462,462,462,462,0
20231220,173200,498390788,462,462,462,462,0
20231220,173100,498390788,462,462,462,462,0
20231220,173000,498390788,462,462,462,462,0
20231220,172900,498390788,462,462,462,462,0
20231220,172800,498390788,462,462,462,462,0
20231220,172700,498390788,462,462,462,462,0
20231220,172600,498390788,462,462,462,462,0
20231220,172500,498390788,462,462,462,462,0
20231220,172400,498390788,462,462,462,462,0
20231220,172300,498390788,462,462,462,462,0
20231220,172200,498390788,462,462,462,462,0
20231220,172100,498390788,462,462,462,462,0
20231220,172000,498390788,462,462,462,462,16606
20231220,171900,498390788,462,462,462,462,0
20231220,171800,498390788,462,462,462,462,0
20231220,171700,498390788,462,462,462,462,0
20231220,171600,498390788,462,462,462,462,0
20231220,171500,498390788,462,462,462,462,0
20231220,171400,498390788,462,462,462,462,0
20231220,171300,498390788,462,462,462,462,0
20231220,171200,498390788,462,462,462,462,0
20231220,171100,498390788,462,462,462,462,0
20231220,171000,498390788,462,462,462,462,0
20231220,170900,498390788,462,462,462,462,0
20231220,170800,498390788,462,462,462,462,0
20231220,170700,498390788,462,462,462,462,0
20231220,170600,498390788,462,462,462,462,0
20231220,170500,498390788,462,462,462,462,0
20231220,170400,498390788,462,462,462,462,0
20231220,170300,498390788,462,462,462,462,0
20231220,170200,498390788,462,462,462,462,0
20231220,170100,498390788,462,462,462,462,0
20231220,170000,498390788,462,462,462,462,0
20231220,165900,498390788,462,462,462,462,0
20231220,165800,498390788,462,462,462,462,0
20231220,165700,498390788,462,462,462,462,0
20231220,165600,498390788,462,462,462,462,0
20231220,165500,498390788,462,462,462,462,0
20231220,165400,498390788,462,462,462,462,0
20231220,165300,498390788,462,462,462,462,0
20231220,165200,498390788,462,462,462,462,0
20231220,165100,498390788,462,462,462,462,0
20231220,165000,498390788,462,462,462,462,16606
20231220,164900,498390788,462,462,462,462,0
20231220,164800,498390788,462,462,462,462,0
20231220,164700,498390788,462,462,462,462,0
20231220,164600,498390788,462,462,462,462,0
20231220,164500,498390788,462,462,462,462,0
20231220,164400,498390788,462,462,462,462,0
20231220,164300,498390788,462,462,462,462,0
20231220,164200,498390788,462,462,462,462,0
20231220,164100,498390788,462,462,462,462,0
20231220,164000,498390788,462,462,462,462,0
20231220,163900,498390788,462,462,462,462,0
20231220,163800,498390788,462,462,462,462,0
20231220,163700,498390788,462,462,462,462,0
20231220,163600,498390788,462,462,462,462,0
20231220,163500,498390788,462,462,462,462,0
20231220,163400,498390788,462,462,462,462,0
20231220,163300,498390788,462,462,462,462,0
20231220,163200,498390788,462,462,462,462,0
20231220,163100,498390788,462,462,462,462,0
20231220,163000,498390788,462,462,462,462,0
20231220,162900,498390788,462,462,462,462,0
20231220,162800,498390788,462,462,462,462,0
20231220,162700,498390788,462,462,462,462,0
20231220,162600,498390788,462,462,462,462,0
20231220,162500,498390788,462,462,462,462,0
20231220,162400,498390788,462,462,462,462,0
20231220,162300,498390788,462,462,462,462,0
20231220,162200,498390788,462,462,462,462,0
20231220,162100,498390788,462,462,462,462,0
20231220,162000,498390788,462,462,462,462,16606
20231220,161900,498390788,462,462,462,462,0
20231220,161800,498390788,462,462,462,462,0
20231220,161700,498390788,462,462,462,462,0
20231220,161600,498390788,462,462,462,462,0
20231220,161500,498390788,462,462,462,462,0
20231220,161400,498390788,462,462,462,462,0
20231220,161300,498390788,462,462,462,462,0
20231220,161200,498390788,462,462,462,462,0
20231220,161100,498390788,462,462,462,462,0
20231220,161000,498390788,462,462,462,462,0
20231220,160900,498390788,462,462,462,462,0
20231220,160800,498390788,462,462,462,462,0
20231220,160700,498390788,462,462,462,462,0
20231220,160600,498390788,462,462,462,462,0
20231220,160500,498390788,462,462,462,462,0
20231220,160400,498390788,462,462,462,462,0
20231220,160300,498390788,462,462,462,462,0
20231220,160200,498390788,462,462,462,462,0
20231220,160100,498390788,462,462,462,462,0
20231220,160000,498390788,462,462,462,462,0
20231220,155900,498390788,462,462,462,462,0
20231220,155800,498390788,462,462,462,462,0
20231220,155700,498390788,462,462,462,462,0
20231220,155600,498390788,462,462,462,462,0
20231220,155500,498390788,462,462,462,462,0
20231220,155400,498390788,462,462,462,462,0
20231220,155300,498390788,462,462,462,462,0
20231220,155200,498390788,462,462,462,462,0
20231220,155100,498390788,462,462,462,462,0
20231220,155000,498390788,462,462,462,462,16606
20231220,154900,498390788,462,462,462,462,0
20231220,154800,498390788,462,462,462,462,0
20231220,154700,498390788,462,462,462,462,0
20231220,154600,498390788,462,462,462,462,0
20231220,154500,498390788,462,462,462,462,0
20231220,154400,498390788,462,462,462,462,0
20231220,154300,498390788,462,462,462,462,0
20231220,154200,498390788,462,462,462,462,0
20231220,154100,498390788,462,462,462,462,0
20231220,154000,498390788,462,462,462,462,0
20231220,153900,498390788,462,462,462,462,0
20231220,153800,498390788,462,462,462,462,0
20231220,153700,498390788,462,462,462,462,0
20231220,153600,498390788,462,462,462,462,0
20231220,153500,498390788,462,462,462,462,0
20231220,153400,498390788,462,462,462,462,0
20231220,153300,498390788,462,462,462,462,0
20231220,153200,498390788,462,462,462,462,0
20231220,153100,498390788,462,462,462,462,0
20231220,153000,498390788,462,462,462,462,16606
20231220,152900,490718816,462,462,462,462,0
20231220,152800,490718816,462,462,462,462,0
20231220,152700,490718816,462,462,462,462,0
20231220,152600,490718816,462,462,462,462,0
20231220,152500,490718816,462,462,462,462,0
20231220,152400,490718816,462,462,462,462,0
20231220,152300,490718816,462,462,462,462,0
20231220,152200,490718816,462,462,462,462,0
20231220,152100,490718816,462,462,462,462,0
20231220,152000,490718816,462,462,462,462,0
20231220,151900,490718816,462,462,462,461,3297
20231220,151800,489198884,461,461,461,461,2126
20231220,151700,488218798,462,462,462,462,1001
20231220,151600,487756336,462,461,462,461,889
20231220,151500,487346405,462,462,462,461,548
20231220,151400,487093729,462,462,462,462,39
20231220,151300,487075711,462,462,462,462,2655
20231220,151200,485849101,462,461,462,461,41
20231220,151100,485830182,462,462,462,461,58
20231220,151000,485803404,461,462,462,461,1095
20231220,150900,485298604,461,462,462,461,997
20231220,150800,484838098,461,461,462,461,572
20231220,150700,484574106,461,462,462,461,3108
20231220,150600,483139210,461,461,462,461,35
20231220,150500,483123060,461,461,461,461,606
20231220,150400,482843694,461,462,462,461,103
20231220,150300,482796180,462,462,462,461,852
20231220,150200,482402610,461,461,462,461,2782
20231220,150100,481119435,461,462,462,461,5814
20231220,150000,478438476,461,462,462,461,297
20231220,145900,478301552,462,462,462,462,1548
20231220,145800,477586376,463,463,463,463,640
20231220,145700,477290056,463,463,463,462,1533
20231220,145600,476581808,463,463,463,463,14
20231220,145500,476575326,463,463,463,463,864
20231220,145400,476175294,462,462,462,462,504
20231220,145300,475942446,462,463,463,461,2361
20231220,145200,474852228,462,462,462,462,112
20231220,145100,474800484,463,463,463,462,202
20231220,145000,474707158,463,462,463,461,1691
20231220,144900,473925945,462,462,462,462,0
20231220,144800,473925945,462,462,462,462,11
20231220,144700,473920863,462,462,462,462,7
20231220,144600,473917629,462,462,462,462,0
20231220,144500,473917629,462,462,462,462,8
20231220,144400,473913933,462,461,462,461,520
20231220,144300,473674193,461,461,461,461,5560
20231220,144200,471111033,462,462,462,462,2090
20231220,144100,470145453,462,462,462,462,25
20231220,144000,470133903,460,460,460,460,0
20231220,143900,470133903,460,460,460,460,0
20231220,143800,470133903,460,461,461,460,1989
20231220,143700,469218948,460,461,461,460,1731
20231220,143600,468422687,460,461,462,460,1047
20231220,143500,467940473,462,462,462,462,6
20231220,143400,467937701,461,461,461,461,3
20231220,143300,467936318,462,462,462,462,0
20231220,143200,467936318,462,462,462,462,4
20231220,143100,467934470,461,461,461,461,1000
20231220,143000,467473470,460,460,460,460,21
20231220,142900,467463810,460,460,460,460,0
20231220,142800,467463810,460,460,461,460,3119
20231220,142700,466029069,460,461,461,460,617
20231220,142600,465745247,461,461,461,461,42
20231220,142500,465725885,460,462,462,460,2137
20231220,142400,464742849,462,462,462,462,12
20231220,142300,464737305,461,461,461,461,21
20231220,142200,464727624,461,461,461,461,0
20231220,142100,464727624,461,462,462,461,172
20231220,142000,464648167,462,462,462,462,20
20231220,141900,464638927,462,462,462,462,3
20231220,141800,464637541,463,463,463,463,10
20231220,141700,464632911,463,463,463,463,4
20231220,141600,464631059,461,461,463,461,5839
20231220,141500,461939276,461,461,461,461,0
20231220,141400,461939276,461,461,461,461,0
20231220,141300,461939276,461,460,461,460,12
20231220,141200,461933754,460,460,460,460,353
20231220,141100,461771374,460,460,460,460,0
20231220,141000,461771374,460,460,460,460,251
20231220,140900,461655914,460,461,461,460,113
20231220,140800,461603932,461,461,461,461,93
20231220,140700,461561059,461,461,461,461,1
20231220,140600,461560598,459,461,461,459,30
20231220,140500,461546791,461,459,461,459,90
20231220,140400,461505479,459,461,461,459,425
20231220,140300,461310032,459,460,460,459,6642
20231220,140200,458260546,460,460,461,460,1370
20231220,140100,457630341,461,461,461,461,0
20231220,140000,457630341,461,461,461,461,8
20231220,135900,457626653,461,461,461,461,11133
20231220,135800,452494340,459,461,461,458,42752
20231220,135700,432887751,462,462,462,460,72392
20231220,135600,399568303,462,463,463,461,7508
20231220,135500,396106603,462,463,463,462,6976
20231220,135400,392883570,462,463,463,462,3002
20231220,135300,391496644,463,463,463,463,0
20231220,135200,391496644,463,463,463,463,0
20231220,135100,391496644,463,463,463,462,4
20231220,135000,391494794,463,463,463,463,6232
20231220,134900,388609378,464,463,464,463,707
20231220,134800,388282030,463,464,464,463,159
20231220,134700,388208261,464,464,464,464,0
20231220,134600,388208261,464,464,464,464,0
20231220,134500,388208261,464,464,464,464,0
20231220,134400,388208261,464,464,464,464,5161
20231220,134300,385813557,464,464,464,464,0
20231220,134200,385813557,464,463,464,463,3
20231220,134100,385812166,463,464,464,463,3
20231220,134000,385810776,463,464,464,463,5143
20231220,133900,383429565,464,464,464,464,0
20231220,133800,383429565,464,464,464,464,0
20231220,133700,383429565,464,464,464,464,1000
20231220,133600,382965565,464,464,464,464,0
20231220,133500,382965565,464,464,464,464,1
20231220,133400,382965101,463,463,464,463,1717
20231220,133300,382169129,464,464,464,464,2
20231220,133200,382168201,464,464,464,464,0
20231220,133100,382168201,464,464,464,464,15
20231220,133000,382161241,464,464,464,464,859
20231220,132900,381762665,464,464,464,464,0
20231220,132800,381762665,464,464,464,464,7
20231220,132700,381759417,464,464,464,464,0
20231220,132600,381759417,464,464,464,464,2
20231220,132500,381758489,464,464,464,464,1
20231220,132400,381758025,464,464,464,464,297
20231220,132300,381620217,463,464,464,463,1501
20231220,132200,380925253,463,463,463,463,490
20231220,132100,380698383,463,463,463,463,43
20231220,132000,380678474,463,464,464,463,2364
20231220,131900,379583941,464,464,464,464,40
20231220,131800,379565381,464,464,464,464,0
20231220,131700,379565381,464,464,464,464,135
20231220,131600,379502741,464,464,464,464,71
20231220,131500,379469797,464,463,464,463,8
20231220,131400,379466092,463,463,463,463,1000
20231220,131300,379003092,463,464,464,463,3554
20231220,131200,377357036,464,464,464,464,2789
20231220,131100,376062940,464,464,464,464,1
20231220,131000,376062476,464,463,464,463,573
20231220,130900,375796775,463,463,463,463,240
20231220,130800,375685655,463,464,464,463,2
20231220,130700,375684728,464,463,464,463,301
20231220,130600,375545364,464,464,464,464,207
20231220,130500,375449316,464,464,464,464,500
20231220,130400,375217316,464,465,465,464,1001
20231220,130300,374752851,465,465,465,465,1726
20231220,130200,373950261,465,465,465,465,0
20231220,130100,373950261,465,465,465,465,4
20231220,130000,373948401,466,466,466,466,1
20231220,125900,373947935,465,465,465,465,2
20231220,125800,373947005,466,465,466,465,22836
20231220,125700,363328264,465,465,465,465,1
20231220,125600,363327799,466,465,466,465,323
20231220,125500,363177603,466,465,466,465,2419
20231220,125400,362051182,466,466,466,466,0
20231220,125300,362051182,466,465,466,465,1665
20231220,125200,361275592,465,466,466,465,2011
20231220,125100,360338967,466,465,466,465,2510
20231220,125000,359169309,466,466,466,466,1
20231220,124900,359168843,465,465,465,465,0
20231220,124800,359168843,465,465,465,465,452
20231220,124700,358958663,466,466,466,466,1
20231220,124600,358958197,466,466,466,466,1402
20231220,124500,358304865,465,465,466,465,2406
20231220,124400,357185654,466,467,467,466,4012
20231220,124300,355316061,467,467,467,467,0
20231220,124200,355316061,467,467,467,467,41
20231220,124100,355296914,467,466,467,466,3010
20231220,124000,353893251,465,465,466,465,8002
20231220,123900,350172320,467,467,467,467,2
20231220,123800,350171386,466,466,466,466,5
20231220,123700,350169056,467,467,467,467,305
20231220,123600,350026621,467,467,467,467,0
20231220,123500,350026621,467,466,467,465,868
20231220,123400,349622160,466,467,467,465,1301
20231220,123300,349015908,467,467,467,467,3
20231220,123200,349014507,466,467,468,466,1655
20231220,123100,348241669,468,467,468,467,2886
20231220,123000,346893901,468,468,468,467,664
20231220,122900,346583803,468,468,469,468,1152
20231220,122800,346044665,469,469,469,468,1829
20231220,122700,345188658,468,468,468,468,23041
20231220,122600,334405470,468,468,468,468,32
20231220,122500,334390494,468,464,468,464,100610
20231220,122400,287580740,463,464,464,463,26001
20231220,122300,275527149,464,464,464,463,52
20231220,122200,275503031,464,464,464,464,2
20231220,122100,275502103,463,463,464,463,21105
20231220,122000,265730408,463,463,463,463,110
20231220,121900,265679478,463,463,463,463,19
20231220,121800,265670681,462,462,462,462,0
20231220,121700,265670681,462,463,463,462,49
20231220,121600,265648006,463,463,463,463,53
20231220,121500,265623467,463,462,463,462,1077
20231220,121400,265125816,463,463,463,463,0
20231220,121300,265125816,463,462,463,462,503
20231220,121200,264893427,462,463,463,462,581
20231220,121100,264624446,462,462,462,462,3
20231220,121000,264623060,462,463,463,462,304
20231220,120900,264482608,462,463,463,462,2000
20231220,120800,263558578,464,464,464,464,511
20231220,120700,263321474,464,464,464,464,323
20231220,120600,263171602,464,463,464,463,6285
20231220,120500,260261575,463,463,463,463,3
20231220,120400,260260186,462,463,463,462,71
20231220,120300,260227383,463,463,463,463,1
20231220,120200,260226920,462,462,462,462,200
20231220,120100,260134520,462,462,462,462,0
20231220,120000,260134520,462,462,462,462,1266
20231220,115900,259549628,463,463,463,463,751
20231220,115800,259201915,463,463,463,463,7
20231220,115700,259198674,463,463,463,463,1034
20231220,115600,258719932,463,463,463,463,0
20231220,115500,258719932,463,463,463,463,0
20231220,115400,258719932,463,463,463,463,0
20231220,115300,258719932,463,463,463,463,1023
20231220,115200,258246283,463,463,463,463,3180
20231220,115100,256773943,463,464,464,463,41
20231220,115000,256754959,463,463,463,463,0
20231220,114900,256754959,463,463,463,463,3003
20231220,114800,255364570,464,464,464,464,2
20231220,114700,255363642,463,463,463,463,45
20231220,114600,255342807,463,463,463,463,500
20231220,114500,255111307,463,463,463,463,50
20231220,114400,255088157,463,463,463,463,0
20231220,114300,255088157,463,463,463,463,0
20231220,114200,255088157,463,463,463,463,701
20231220,114100,254763594,463,463,463,463,5101
20231220,114000,252401831,464,464,464,464,2
20231220,113900,252400903,464,464,464,464,0
20231220,113800,252400903,464,464,464,464,4366
20231220,113700,250375079,464,464,464,464,6279
20231220,113600,247461623,465,465,465,465,430
20231220,113500,247261673,464,464,464,464,559
20231220,113400,247002297,464,464,464,464,212
20231220,113300,246903929,464,464,464,464,6405
20231220,113200,243932009,464,464,464,464,0
20231220,113100,243932009,464,464,464,464,2135
20231220,113000,242941369,464,464,464,464,0
20231220,112900,242941369,464,464,464,464,1079
20231220,112800,242440713,463,463,463,463,265
20231220,112700,242318018,463,463,463,463,501
20231220,112600,242086055,464,464,464,464,0
20231220,112500,242086055,464,464,464,464,0
20231220,112400,242086055,464,464,464,464,129
20231220,112300,242026199,464,464,464,464,6363
20231220,112200,239073767,465,464,465,464,2680
20231220,112100,237830229,464,464,464,464,23
20231220,112000,237819557,464,464,464,464,1
20231220,111900,237819093,464,464,464,464,2100
20231220,111800,236844693,464,464,464,464,1
20231220,111700,236844229,464,464,464,463,1236
20231220,111600,236271509,464,464,464,464,6
20231220,111500,236268725,464,464,464,464,1
20231220,111400,236268261,464,463,464,463,7115
20231220,111300,232973616,462,462,462,462,22680
20231220,111200,222495456,462,462,462,461,1123
20231220,111100,221977652,462,462,462,462,693
20231220,111000,221657486,463,463,463,463,2
20231220,110900,221656560,462,462,462,462,37
20231220,110800,221639466,463,463,463,463,8
20231220,110700,221635762,463,463,463,463,513
20231220,110600,221398243,463,463,463,463,3667
20231220,110500,219700422,464,464,464,463,2561
20231220,110400,218514151,463,463,463,463,17
20231220,110300,218506280,463,464,464,463,2878
20231220,110200,217172279,465,463,465,463,1001
20231220,110100,216706816,465,465,465,465,507
20231220,110000,216471061,465,465,465,465,63
20231220,105900,216441766,463,465,465,463,27
20231220,105800,216429249,465,465,465,465,101
20231220,105700,216382284,465,465,465,465,1403
20231220,105600,215729889,465,464,465,464,17444
20231220,105500,207620122,463,463,463,463,0
20231220,105400,207620122,463,463,463,463,844
20231220,105300,207229350,463,462,463,462,25834
20231220,105200,195270832,462,462,462,462,5005
20231220,105100,192958522,462,461,462,461,2514
20231220,105000,191799551,462,462,462,462,3000
20231220,104900,190413551,462,462,462,462,2260
20231220,104800,189369431,462,462,462,462,818
20231220,104700,188991515,462,462,462,462,333
20231220,104600,188837669,462,462,462,462,505
20231220,104500,188604359,462,461,462,461,1344
20231220,104400,187984658,461,461,461,461,3
20231220,104300,187983275,461,460,461,460,1263
20231220,104200,187401492,461,460,461,460,175
20231220,104100,187320972,461,461,461,461,0
20231220,104000,187320972,461,461,461,460,9
20231220,103900,187316828,460,460,461,460,5402
20231220,103800,184829679,460,459,460,459,11
20231220,103700,184824624,459,459,461,459,274
20231220,103600,184698402,461,459,461,459,5262
20231220,103500,182283134,458,459,459,458,4902
20231220,103400,180036018,459,460,460,459,4510
20231220,103300,177965198,460,460,460,460,12
20231220,103200,177959678,460,460,461,460,15
20231220,103100,177952773,461,461,461,460,150
20231220,103000,177883738,460,461,461,460,3577
20231220,102900,176235049,462,462,463,461,2245
20231220,102800,175200049,462,462,462,462,20
20231220,102700,175190809,462,463,463,462,5721
20231220,102600,172543161,463,462,463,462,1001
20231220,102500,172080598,463,463,463,463,3
20231220,102400,172079209,462,462,462,462,1600
20231220,102300,171340009,462,462,462,462,293
20231220,102200,171204643,462,462,462,462,0
20231220,102100,171204643,462,462,462,462,0
20231220,102000,171204643,462,462,462,462,1
20231220,101900,171204181,462,462,462,462,1
20231220,101800,171203719,462,460,462,460,29
20231220,101700,171190357,462,461,462,461,1573
20231220,101600,170465198,461,460,461,460,10940
20231220,101500,165423870,460,460,461,460,3324
20231220,101400,163893576,460,460,460,460,1
20231220,101300,163893116,461,461,461,461,20
20231220,101200,163883896,460,460,460,460,2
20231220,101100,163882976,460,461,461,460,120
20231220,101000,163827756,461,461,461,461,6
20231220,100900,163824990,461,461,461,461,37
20231220,100800,163807933,461,461,461,461,36
20231220,100700,163791337,461,461,461,461,124
20231220,100600,163734173,461,460,461,459,2696
20231220,100500,162493504,460,460,460,460,526
20231220,100400,162251544,459,460,460,459,110
20231220,100300,162200945,459,460,460,459,52478
20231220,100200,138063887,461,462,462,461,3019
20231220,100100,136672124,461,461,461,461,10923
20231220,100000,131636621,461,461,461,461,3100
20231220,095900,130207521,460,460,460,460,47
20231220,095800,130185901,460,461,461,460,8
20231220,095700,130182218,460,460,461,460,140
20231220,095600,130117788,460,460,460,460,0
20231220,095500,130117788,460,459,460,459,1511
20231220,095400,129424196,461,460,461,460,232
20231220,095300,129317459,461,461,461,461,51
20231220,095200,129293948,460,459,460,459,2214
20231220,095100,128276551,459,461,461,459,1001
20231220,095000,127817087,461,461,461,461,5001
20231220,094900,125511626,461,461,461,461,10
20231220,094800,125507016,461,460,461,460,690
20231220,094700,125189606,459,460,460,459,1192
20231220,094600,124641299,460,457,460,457,7960
20231220,094500,120987979,457,459,459,457,8978
20231220,094400,116878081,459,459,460,459,4946
20231220,094300,114606644,459,459,459,459,14342
20231220,094200,108023666,459,459,459,459,356
20231220,094100,107860262,459,459,459,459,50
20231220,094000,107837312,459,459,459,458,945
20231220,093900,107404457,459,459,459,458,138
20231220,093800,107341233,458,459,459,458,6678
20231220,093700,104282644,458,458,459,458,652
20231220,093600,103983544,458,459,459,457,3965
20231220,093500,102168595,459,458,459,458,3289
20231220,093400,100662230,458,459,459,458,1061
20231220,093300,100176188,458,458,459,458,1808
20231220,093200,99348040,458,458,459,456,30224
20231220,093100,85532554,459,458,459,458,10008
20231220,093000,80944071,456,459,459,456,7616
20231220,092900,77465712,459,459,459,458,3110
20231220,092800,76041222,459,460,460,456,22437
20231220,092700,65771288,461,461,462,460,11439
20231220,092600,60505973,462,463,463,461,5515
20231220,092500,57958082,463,463,463,463,3
20231220,092400,57956693,462,463,463,462,329
20231220,092300,57804367,463,462,463,462,1209
20231220,092200,57245800,462,462,462,462,5780
20231220,092100,54575440,462,461,462,461,1832
20231220,092000,53730857,461,461,462,461,3918
20231220,091900,51924648,462,462,462,461,3641
20231220,091800,50243508,462,464,464,462,15811
20231220,091700,42930493,464,463,464,463,1277
20231220,091600,42339201,463,465,465,463,602
20231220,091500,42060473,463,464,464,463,6898
20231220,091400,38863272,464,464,464,464,753
20231220,091300,38513880,464,464,465,463,962
20231220,091200,38067515,464,465,465,464,1623
20231220,091100,37313942,464,464,464,463,4909
20231220,091000,35036172,464,462,464,462,251
20231220,090900,34919957,462,464,464,462,4685
20231220,090800,32749547,464,464,466,464,9877
20231220,090700,28164953,465,465,465,464,9278
20231220,090600,23850686,465,465,466,465,1114
20231220,090500,23331576,465,467,467,465,2109
20231220,090400,22348284,467,467,467,466,492
20231220,090300,22118944,466,465,467,465,4199
20231220,090200,20166082,465,465,465,465,500
20231220,090100,19933582,464,464,464,464,100
20231220,090000,19887182,464,461,464,461,43130