stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,192000,954410631,470,470,470,470,5326
20231221,191900,954410631,470,470,470,470,0
20231221,191800,954410631,470,470,470,470,0
20231221,191700,954410631,470,470,470,470,0
20231221,191600,954410631,470,470,470,470,0
20231221,191500,954410631,470,470,470,470,0
20231221,191400,954410631,470,470,470,470,0
20231221,191300,954410631,470,470,470,470,0
20231221,191200,954410631,470,470,470,470,0
20231221,191100,954410631,470,470,470,470,0
20231221,191000,954410631,470,470,470,470,0
20231221,190900,954410631,470,470,470,470,0
20231221,190800,954410631,470,470,470,470,0
20231221,190700,954410631,470,470,470,470,0
20231221,190600,954410631,470,470,470,470,0
20231221,190500,954410631,470,470,470,470,0
20231221,190400,954410631,470,470,470,470,0
20231221,190300,954410631,470,470,470,470,0
20231221,190200,954410631,470,470,470,470,0
20231221,190100,954410631,470,470,470,470,0
20231221,190000,954410631,470,470,470,470,0
20231221,185900,954410631,470,470,470,470,0
20231221,185800,954410631,470,470,470,470,0
20231221,185700,954410631,470,470,470,470,0
20231221,185600,954410631,470,470,470,470,0
20231221,185500,954410631,470,470,470,470,0
20231221,185400,954410631,470,470,470,470,0
20231221,185300,954410631,470,470,470,470,0
20231221,185200,954410631,470,470,470,470,0
20231221,185100,954410631,470,470,470,470,0
20231221,185000,954410631,470,470,470,470,5326
20231221,184900,954410631,470,470,470,470,0
20231221,184800,954410631,470,470,470,470,0
20231221,184700,954410631,470,470,470,470,0
20231221,184600,954410631,470,470,470,470,0
20231221,184500,954410631,470,470,470,470,0
20231221,184400,954410631,470,470,470,470,0
20231221,184300,954410631,470,470,470,470,0
20231221,184200,954410631,470,470,470,470,0
20231221,184100,954410631,470,470,470,470,0
20231221,184000,954410631,470,470,470,470,0
20231221,183900,954410631,470,470,470,470,0
20231221,183800,954410631,470,470,470,470,0
20231221,183700,954410631,470,470,470,470,0
20231221,183600,954410631,470,470,470,470,0
20231221,183500,954410631,470,470,470,470,0
20231221,183400,954410631,470,470,470,470,0
20231221,183300,954410631,470,470,470,470,0
20231221,183200,954410631,470,470,470,470,0
20231221,183100,954410631,470,470,470,470,0
20231221,183000,954410631,470,470,470,470,0
20231221,182900,954410631,470,470,470,470,0
20231221,182800,954410631,470,470,470,470,0
20231221,182700,954410631,470,470,470,470,0
20231221,182600,954410631,470,470,470,470,0
20231221,182500,954410631,470,470,470,470,0
20231221,182400,954410631,470,470,470,470,0
20231221,182300,954410631,470,470,470,470,0
20231221,182200,954410631,470,470,470,470,0
20231221,182100,954410631,470,470,470,470,0
20231221,182000,954410631,470,470,470,470,5326
20231221,181900,954410631,470,470,470,470,0
20231221,181800,954410631,470,470,470,470,0
20231221,181700,954410631,470,470,470,470,0
20231221,181600,954410631,470,470,470,470,0
20231221,181500,954410631,470,470,470,470,0
20231221,181400,954410631,470,470,470,470,0
20231221,181300,954410631,470,470,470,470,0
20231221,181200,954410631,470,470,470,470,0
20231221,181100,954410631,470,470,470,470,0
20231221,181000,954410631,470,470,470,470,0
20231221,180900,954410631,470,470,470,470,0
20231221,180800,954410631,470,470,470,470,0
20231221,180700,954410631,470,470,470,470,0
20231221,180600,954410631,470,470,470,470,0
20231221,180500,954410631,470,470,470,470,0
20231221,180400,954410631,470,470,470,470,0
20231221,180300,954410631,470,470,470,470,0
20231221,180200,954410631,470,470,470,470,0
20231221,180100,954410631,470,470,470,470,0
20231221,180000,954410631,470,470,470,470,0
20231221,175900,954410631,470,470,470,470,0
20231221,175800,954410631,470,470,470,470,0
20231221,175700,954410631,470,470,470,470,0
20231221,175600,954410631,470,470,470,470,0
20231221,175500,954410631,470,470,470,470,0
20231221,175400,954410631,470,470,470,470,0
20231221,175300,954410631,470,470,470,470,0
20231221,175200,954410631,470,470,470,470,0
20231221,175100,954410631,470,470,470,470,0
20231221,175000,954410631,470,470,470,470,5326
20231221,174900,954410631,470,470,470,470,0
20231221,174800,954410631,470,470,470,470,0
20231221,174700,954410631,470,470,470,470,0
20231221,174600,954410631,470,470,470,470,0
20231221,174500,954410631,470,470,470,470,0
20231221,174400,954410631,470,470,470,470,0
20231221,174300,954410631,470,470,470,470,0
20231221,174200,954410631,470,470,470,470,0
20231221,174100,954410631,470,470,470,470,0
20231221,174000,954410631,470,470,470,470,0
20231221,173900,954410631,470,470,470,470,0
20231221,173800,954410631,470,470,470,470,0
20231221,173700,954410631,470,470,470,470,0
20231221,173600,954410631,470,470,470,470,0
20231221,173500,954410631,470,470,470,470,0
20231221,173400,954410631,470,470,470,470,0
20231221,173300,954410631,470,470,470,470,0
20231221,173200,954410631,470,470,470,470,0
20231221,173100,954410631,470,470,470,470,0
20231221,173000,954410631,470,470,470,470,0
20231221,172900,954410631,470,470,470,470,0
20231221,172800,954410631,470,470,470,470,0
20231221,172700,954410631,470,470,470,470,0
20231221,172600,954410631,470,470,470,470,0
20231221,172500,954410631,470,470,470,470,0
20231221,172400,954410631,470,470,470,470,0
20231221,172300,954410631,470,470,470,470,0
20231221,172200,954410631,470,470,470,470,0
20231221,172100,954410631,470,470,470,470,0
20231221,172000,954410631,470,470,470,470,5326
20231221,171900,954410631,470,470,470,470,0
20231221,171800,954410631,470,470,470,470,0
20231221,171700,954410631,470,470,470,470,0
20231221,171600,954410631,470,470,470,470,0
20231221,171500,954410631,470,470,470,470,0
20231221,171400,954410631,470,470,470,470,0
20231221,171300,954410631,470,470,470,470,0
20231221,171200,954410631,470,470,470,470,0
20231221,171100,954410631,470,470,470,470,0
20231221,171000,954410631,470,470,470,470,0
20231221,170900,954410631,470,470,470,470,0
20231221,170800,954410631,470,470,470,470,0
20231221,170700,954410631,470,470,470,470,0
20231221,170600,954410631,470,470,470,470,0
20231221,170500,954410631,470,470,470,470,0
20231221,170400,954410631,470,470,470,470,0
20231221,170300,954410631,470,470,470,470,0
20231221,170200,954410631,470,470,470,470,0
20231221,170100,954410631,470,470,470,470,0
20231221,170000,954410631,470,470,470,470,0
20231221,165900,954410631,470,470,470,470,0
20231221,165800,954410631,470,470,470,470,0
20231221,165700,954410631,470,470,470,470,0
20231221,165600,954410631,470,470,470,470,0
20231221,165500,954410631,470,470,470,470,0
20231221,165400,954410631,470,470,470,470,0
20231221,165300,954410631,470,470,470,470,0
20231221,165200,954410631,470,470,470,470,0
20231221,165100,954410631,470,470,470,470,0
20231221,165000,954410631,470,470,470,470,5326
20231221,164900,954410631,470,470,470,470,0
20231221,164800,954410631,470,470,470,470,0
20231221,164700,954410631,470,470,470,470,0
20231221,164600,954410631,470,470,470,470,0
20231221,164500,954410631,470,470,470,470,0
20231221,164400,954410631,470,470,470,470,0
20231221,164300,954410631,470,470,470,470,0
20231221,164200,954410631,470,470,470,470,0
20231221,164100,954410631,470,470,470,470,0
20231221,164000,954410631,470,470,470,470,0
20231221,163900,954410631,470,470,470,470,0
20231221,163800,954410631,470,470,470,470,0
20231221,163700,954410631,470,470,470,470,0
20231221,163600,954410631,470,470,470,470,0
20231221,163500,954410631,470,470,470,470,0
20231221,163400,954410631,470,470,470,470,0
20231221,163300,954410631,470,470,470,470,0
20231221,163200,954410631,470,470,470,470,0
20231221,163100,954410631,470,470,470,470,0
20231221,163000,954410631,470,470,470,470,0
20231221,162900,954410631,470,470,470,470,0
20231221,162800,954410631,470,470,470,470,0
20231221,162700,954410631,470,470,470,470,0
20231221,162600,954410631,470,470,470,470,0
20231221,162500,954410631,470,470,470,470,0
20231221,162400,954410631,470,470,470,470,0
20231221,162300,954410631,470,470,470,470,0
20231221,162200,954410631,470,470,470,470,0
20231221,162100,954410631,470,470,470,470,0
20231221,162000,954410631,470,470,470,470,5326
20231221,161900,954410631,470,470,470,470,0
20231221,161800,954410631,470,470,470,470,0
20231221,161700,954410631,470,470,470,470,0
20231221,161600,954410631,470,470,470,470,0
20231221,161500,954410631,470,470,470,470,0
20231221,161400,954410631,470,470,470,470,0
20231221,161300,954410631,470,470,470,470,0
20231221,161200,954410631,470,470,470,470,0
20231221,161100,954410631,470,470,470,470,0
20231221,161000,954410631,470,470,470,470,0
20231221,160900,954410631,470,470,470,470,0
20231221,160800,954410631,470,470,470,470,0
20231221,160700,954410631,470,470,470,470,0
20231221,160600,954410631,470,470,470,470,0
20231221,160500,954410631,470,470,470,470,0
20231221,160400,954410631,470,470,470,470,0
20231221,160300,954410631,470,470,470,470,0
20231221,160200,954410631,470,470,470,470,0
20231221,160100,954410631,470,470,470,470,0
20231221,160000,954410631,470,470,470,470,0
20231221,155900,954410631,470,470,470,470,0
20231221,155800,954410631,470,470,470,470,0
20231221,155700,954410631,470,470,470,470,0
20231221,155600,954410631,470,470,470,470,0
20231221,155500,954410631,470,470,470,470,0
20231221,155400,954410631,470,470,470,470,0
20231221,155300,954410631,470,470,470,470,0
20231221,155200,954410631,470,470,470,470,0
20231221,155100,954410631,470,470,470,470,0
20231221,155000,954410631,470,470,470,470,5326
20231221,154900,954410631,470,470,470,470,0
20231221,154800,954410631,470,470,470,470,0
20231221,154700,954410631,470,470,470,470,0
20231221,154600,954410631,470,470,470,470,0
20231221,154500,954410631,470,470,470,470,0
20231221,154400,954410631,470,470,470,470,0
20231221,154300,954410631,470,470,470,470,0
20231221,154200,954410631,470,470,470,470,0
20231221,154100,954410631,470,470,470,470,0
20231221,154000,954410631,470,470,470,470,0
20231221,153900,954410631,470,470,470,470,0
20231221,153800,954410631,470,470,470,470,0
20231221,153700,954410631,470,470,470,470,0
20231221,153600,954410631,470,470,470,470,0
20231221,153500,954410631,470,470,470,470,0
20231221,153400,954410631,470,470,470,470,0
20231221,153300,954410631,470,470,470,470,0
20231221,153200,954410631,470,470,470,470,0
20231221,153100,954410631,470,470,470,470,0
20231221,153000,954410631,470,470,470,470,5326
20231221,152900,951907411,470,470,470,470,0
20231221,152800,951907411,470,470,470,470,0
20231221,152700,951907411,470,470,470,470,0
20231221,152600,951907411,470,470,470,470,0
20231221,152500,951907411,470,470,470,470,0
20231221,152400,951907411,470,470,470,470,0
20231221,152300,951907411,470,470,470,470,0
20231221,152200,951907411,470,470,470,470,0
20231221,152100,951907411,470,470,470,470,0
20231221,152000,951907411,470,470,470,470,0
20231221,151900,951907411,470,464,470,463,27120
20231221,151800,939265288,465,465,466,465,220
20231221,151700,939162987,466,465,466,465,1959
20231221,151600,938252051,466,465,466,465,1302
20231221,151500,937646620,466,466,466,466,100
20231221,151400,937600020,467,467,467,466,625
20231221,151300,937308234,467,467,467,465,1213
20231221,151200,936744163,467,467,467,467,3
20231221,151100,936742762,467,467,467,467,5
20231221,151000,936740427,467,467,467,466,6454
20231221,150900,933727844,467,467,468,466,30283
20231221,150800,919585940,467,467,467,467,41
20231221,150700,919566793,467,466,467,466,1027
20231221,150600,919088184,467,466,467,466,8776
20231221,150500,914998418,466,465,466,462,15073
20231221,150400,907998026,465,464,465,461,12757
20231221,150300,902099795,466,466,467,463,9117
20231221,150200,897860103,466,466,466,464,6484
20231221,150100,894838797,467,467,467,467,11
20231221,150000,894833660,468,468,468,466,27403
20231221,145900,882058731,468,466,468,465,12720
20231221,145800,876124866,466,466,467,466,7612
20231221,145700,872577663,465,465,465,464,3204
20231221,145600,871087806,465,467,467,465,20115
20231221,145500,861721329,467,468,469,467,54442
20231221,145400,836296778,467,468,469,467,4429
20231221,145300,834223979,469,468,469,468,232
20231221,145200,834115401,470,469,470,468,8282
20231221,145100,830231386,469,468,469,466,17536
20231221,145000,822031650,469,468,470,468,5968
20231221,144900,819235806,469,471,471,469,11016
20231221,144800,814049153,471,471,471,471,12683
20231221,144700,808075460,472,472,473,469,26238
20231221,144600,795717116,472,468,474,468,86283
20231221,144500,755082105,468,466,468,466,34536
20231221,144400,738937576,467,467,468,467,14537
20231221,144300,732148794,467,465,467,464,20561
20231221,144200,722579819,465,464,465,464,12615
20231221,144100,716726456,464,463,464,463,6432
20231221,144000,713742708,463,463,463,463,5507
20231221,143900,711192967,463,463,463,463,6584
20231221,143800,708144575,464,463,464,463,6197
20231221,143700,705271077,463,463,463,463,3201
20231221,143600,703789014,463,463,463,463,300
20231221,143500,703650114,463,463,464,463,12653
20231221,143400,697791771,463,460,463,460,96855
20231221,143300,653161724,460,459,460,459,12939
20231221,143200,647219884,459,459,459,459,51
20231221,143100,647196475,459,459,459,459,24730
20231221,143000,635845405,459,459,459,459,1331
20231221,142900,635234476,459,459,459,459,1
20231221,142800,635234017,459,459,460,459,4139
20231221,142700,633334213,459,459,459,459,11797
20231221,142600,627919390,459,458,459,458,5006
20231221,142500,625626635,458,458,458,458,0
20231221,142400,625626635,458,458,458,458,1000
20231221,142300,625168635,457,457,457,457,7827
20231221,142200,621591696,457,457,457,457,0
20231221,142100,621591696,457,456,457,456,21001
20231221,142000,612014240,455,455,455,455,3414
20231221,141900,610460870,455,454,455,454,1498
20231221,141800,609779380,454,454,454,454,577
20231221,141700,609517422,455,455,455,455,0
20231221,141600,609517422,455,455,455,455,260
20231221,141500,609399122,455,456,456,455,6150
20231221,141400,606597541,457,457,457,457,0
20231221,141300,606597541,457,457,457,457,2690
20231221,141200,605368211,457,456,457,456,6390
20231221,141100,602448031,456,456,456,455,29262
20231221,141000,589105212,455,455,455,455,11209
20231221,140900,584005117,455,455,455,455,2520
20231221,140800,582858517,455,455,455,455,318
20231221,140700,582713827,454,454,454,454,21470
20231221,140600,572966447,454,454,454,454,8640
20231221,140500,569043887,453,453,453,453,12346
20231221,140400,563451149,453,453,453,453,634
20231221,140300,563163947,453,453,453,453,870
20231221,140200,562769837,453,453,453,453,3000
20231221,140100,561410837,453,453,453,453,2344
20231221,140000,560349005,453,453,453,453,0
20231221,135900,560349005,453,453,453,453,3
20231221,135800,560347646,453,452,453,452,6873
20231221,135700,557241047,453,453,453,453,438
20231221,135600,557042633,452,452,452,452,10
20231221,135500,557038113,452,452,452,452,10
20231221,135400,557033593,452,453,453,452,111
20231221,135300,556983321,453,453,453,453,50
20231221,135200,556960671,453,454,454,453,3822
20231221,135100,555229105,454,454,454,454,2313
20231221,135000,554179003,454,453,454,453,4329
20231221,134900,552217965,453,452,453,452,101
20231221,134800,552172213,453,453,453,453,1
20231221,134700,552171760,452,454,454,452,17705
20231221,134600,544153004,453,453,453,453,0
20231221,134500,544153004,453,453,453,453,4350
20231221,134400,542182454,453,453,453,453,5929
20231221,134300,539496617,453,453,453,453,1
20231221,134200,539496164,451,453,453,451,3344
20231221,134100,537984493,453,452,453,452,5921
20231221,134000,535307746,451,451,451,451,0
20231221,133900,535307746,451,451,451,451,4008
20231221,133800,533500138,451,451,451,451,3052
20231221,133700,532123686,450,452,452,450,19191
20231221,133600,523480711,453,452,453,452,3180
20231221,133500,522043326,452,452,452,452,0
20231221,133400,522043326,452,451,452,451,650
20231221,133300,521749532,451,451,451,451,1
20231221,133200,521749081,452,452,452,452,20
20231221,133100,521740041,452,452,452,452,1029
20231221,133000,521274933,451,451,451,451,0
20231221,132900,521274933,451,452,452,451,7
20231221,132800,521271775,451,451,451,451,309
20231221,132700,521132416,452,452,452,452,0
20231221,132600,521132416,452,452,452,452,55
20231221,132500,521107556,452,452,452,452,502
20231221,132400,520880652,452,452,452,452,0
20231221,132300,520880652,452,452,452,452,20
20231221,132200,520871612,452,452,452,452,150
20231221,132100,520803812,451,451,451,451,158
20231221,132000,520732554,451,451,451,451,668
20231221,131900,520431286,452,452,452,452,1101
20231221,131800,519933634,451,451,451,451,0
20231221,131700,519933634,451,451,451,451,0
20231221,131600,519933634,451,451,451,451,11518
20231221,131500,514739016,451,451,451,451,9618
20231221,131400,510401298,452,452,452,452,220
20231221,131300,510301858,452,452,452,452,3
20231221,131200,510300502,452,452,452,452,0
20231221,131100,510300502,452,452,452,452,47
20231221,131000,510279258,451,452,452,451,751
20231221,130900,509940057,452,452,452,452,21
20231221,130800,509930565,452,452,452,452,80
20231221,130700,509894405,451,451,451,451,0
20231221,130600,509894405,451,452,452,451,400
20231221,130500,509713905,452,452,452,452,1
20231221,130400,509713453,452,452,452,452,0
20231221,130300,509713453,452,452,452,452,0
20231221,130200,509713453,452,451,452,451,540
20231221,130100,509469912,451,451,451,451,0
20231221,130000,509469912,451,451,451,451,522
20231221,125900,509234490,451,451,451,451,114
20231221,125800,509183076,451,451,451,451,200
20231221,125700,509092876,452,452,452,452,119
20231221,125600,509039088,452,452,452,452,4201
20231221,125500,507140236,451,452,452,451,589
20231221,125400,506874097,452,452,452,452,100
20231221,125300,506828897,452,451,452,451,2100
20231221,125200,505881697,452,452,452,452,2008
20231221,125100,504974081,452,452,452,452,80
20231221,125000,504937921,452,452,452,452,0
20231221,124900,504937921,452,452,452,452,0
20231221,124800,504937921,452,452,452,452,0
20231221,124700,504937921,452,452,452,452,0
20231221,124600,504937921,452,452,452,452,11
20231221,124500,504932949,452,452,452,452,16
20231221,124400,504925717,452,453,453,450,34312
20231221,124300,489453072,453,453,453,453,107
20231221,124200,489404601,453,453,453,453,0
20231221,124100,489404601,453,453,453,453,61
20231221,124000,489376968,453,453,453,453,52
20231221,123900,489353412,453,453,453,453,0
20231221,123800,489353412,453,453,453,453,2431
20231221,123700,488252169,454,454,454,454,0
20231221,123600,488252169,454,454,454,454,2
20231221,123500,488251261,454,452,454,452,252
20231221,123400,488137116,453,453,453,453,3649
20231221,123300,486484119,453,453,453,453,0
20231221,123200,486484119,453,453,453,452,822
20231221,123100,486112524,452,452,452,452,592
20231221,123000,485844940,453,453,453,453,15
20231221,122900,485838145,452,453,453,452,41
20231221,122800,485819609,452,452,452,452,3
20231221,122700,485818253,453,453,453,453,15
20231221,122600,485811458,453,453,453,453,1
20231221,122500,485811005,453,453,453,453,0
20231221,122400,485811005,453,453,453,453,11
20231221,122300,485806022,453,453,453,453,6
20231221,122200,485803304,453,452,453,452,969
20231221,122100,485365307,452,451,452,451,483
20231221,122000,485147391,452,451,452,451,55
20231221,121900,485122536,452,452,452,452,1007
20231221,121800,484667372,453,453,453,453,0
20231221,121700,484667372,453,452,453,452,711
20231221,121600,484345969,452,452,452,452,2
20231221,121500,484345065,452,452,452,452,2017
20231221,121400,483433381,452,452,452,452,0
20231221,121300,483433381,452,452,452,452,2000
20231221,121200,482529381,452,452,452,452,2003
20231221,121100,481624025,450,451,451,450,20016
20231221,121000,472610949,452,451,452,451,2512
20231221,120900,471477024,451,450,451,450,831
20231221,120800,471102874,451,450,451,450,10133
20231221,120700,466532899,451,451,451,451,22
20231221,120600,466522977,451,451,451,451,5
20231221,120500,466520722,451,451,451,451,35
20231221,120400,466504937,451,451,451,451,1274
20231221,120300,465930363,452,452,452,452,1
20231221,120200,465929911,452,452,452,452,201
20231221,120100,465839059,452,452,452,452,2251
20231221,120000,464821607,452,452,452,451,447
20231221,115900,464620007,451,451,451,451,11292
20231221,115800,459527315,451,452,452,451,2963
20231221,115700,458190999,452,451,452,451,11
20231221,115600,458186037,452,452,452,452,0
20231221,115500,458186037,452,452,452,451,2033
20231221,115400,457269152,452,452,452,452,1
20231221,115300,457268700,452,452,452,452,14
20231221,115200,457262372,452,452,452,452,1031
20231221,115100,456796360,452,452,452,452,2
20231221,115000,456795456,452,452,452,451,38
20231221,114900,456778314,452,451,452,451,9573
20231221,114800,452460868,452,452,452,451,3513
20231221,114700,450875992,451,451,451,451,68
20231221,114600,450845324,452,452,452,452,830
20231221,114500,450470164,452,452,452,452,217
20231221,114400,450372080,452,452,452,452,30
20231221,114300,450358520,452,452,452,452,801
20231221,114200,449996468,451,452,452,451,501
20231221,114100,449770516,452,452,452,452,302
20231221,114000,449634012,452,452,452,452,41
20231221,113900,449615480,452,452,452,452,202
20231221,113800,449524176,452,452,452,452,102
20231221,113700,449478072,452,452,452,452,102
20231221,113600,449431968,452,452,452,452,1
20231221,113500,449431516,451,452,452,451,2821
20231221,113400,448159235,452,452,452,452,2000
20231221,113300,447255235,452,452,452,452,222
20231221,113200,447154891,452,452,452,452,1530
20231221,113100,446463331,452,452,452,451,1519
20231221,113000,445777107,452,452,452,452,2212
20231221,112900,444777283,453,452,453,452,1517
20231221,112800,444091598,452,452,452,452,8
20231221,112700,444087982,451,451,451,451,1748
20231221,112600,443299634,451,452,452,451,802
20231221,112500,442937882,452,452,452,452,34
20231221,112400,442922514,452,451,452,451,1698
20231221,112300,442156715,451,452,452,451,19303
20231221,112200,433450758,453,453,453,453,1
20231221,112100,433450305,451,452,453,451,2646
20231221,112000,432253298,451,451,451,451,0
20231221,111900,432253298,451,452,453,451,5076
20231221,111800,429956323,451,452,452,451,8554
20231221,111700,426090056,452,452,452,452,1
20231221,111600,426089604,452,452,452,452,5070
20231221,111500,423797964,451,451,451,451,885
20231221,111400,423398829,452,452,452,452,4224
20231221,111300,421489581,452,452,452,452,0
20231221,111200,421489581,452,451,452,450,40007
20231221,111100,403486292,452,452,452,452,1
20231221,111000,403485840,450,450,450,450,0
20231221,110900,403485840,450,452,453,450,20126
20231221,110800,394423583,450,452,452,450,11000
20231221,110700,389471583,452,450,452,450,33
20231221,110600,389456731,450,451,451,450,16067
20231221,110500,382220514,450,450,450,450,2000
20231221,110400,381320514,450,450,450,450,2309
20231221,110300,380281464,450,450,450,450,11
20231221,110200,380276514,451,451,451,450,57
20231221,110100,380250841,450,451,451,450,88459
20231221,110000,340442598,451,451,451,451,401
20231221,105900,340261747,452,452,452,452,0
20231221,105800,340261747,452,452,452,452,2
20231221,105700,340260843,452,451,452,451,10132
20231221,105600,335691179,452,452,452,452,5
20231221,105500,335688919,451,451,451,451,7256
20231221,105400,332416463,451,453,453,451,1101
20231221,105300,331919709,453,453,453,453,51
20231221,105200,331896606,453,452,453,451,4117
20231221,105100,330036284,452,452,452,452,1
20231221,105000,330035832,452,453,453,452,364
20231221,104900,329871158,453,453,453,453,9
20231221,104800,329867081,452,452,452,452,0
20231221,104700,329867081,452,452,452,452,0
20231221,104600,329867081,452,452,452,452,137
20231221,104500,329805157,452,452,452,452,6413
20231221,104400,326906481,451,453,453,451,3190
20231221,104300,325467501,451,452,452,451,19
20231221,104200,325458922,453,453,453,451,503
20231221,104100,325231135,453,452,453,451,13076
20231221,104000,319330772,451,451,452,451,14873
20231221,103900,312610227,451,451,451,451,2310
20231221,103800,311568417,451,452,452,451,262
20231221,103700,311450226,451,452,452,450,18941
20231221,103600,302925370,452,452,452,450,47093
20231221,103500,281730221,452,451,453,451,7002
20231221,103400,278572171,453,453,453,452,14340
20231221,103300,272080556,453,453,454,453,1602
20231221,103200,271354848,454,454,454,451,5061
20231221,103100,269064467,452,453,453,452,13162
20231221,103000,263104178,453,453,454,452,1108
20231221,102900,262602251,453,454,455,451,41118
20231221,102800,243983233,454,455,455,454,2589
20231221,102700,242806238,455,456,456,455,5734
20231221,102600,240196535,457,457,457,457,200
20231221,102500,240105135,457,456,457,456,3506
20231221,102400,238506393,458,458,458,451,182222
20231221,102300,155815132,458,458,458,458,0
20231221,102200,155815132,458,458,458,458,25
20231221,102100,155803682,458,458,458,458,1
20231221,102000,155803224,458,458,458,458,18
20231221,101900,155794980,459,459,459,459,0
20231221,101800,155794980,459,459,459,459,28
20231221,101700,155782128,457,458,458,457,9336
20231221,101600,151515476,457,460,460,457,9402
20231221,101500,147218606,457,458,458,457,23600
20231221,101400,136429608,458,460,460,458,23378
20231221,101300,125716804,460,459,460,459,4
20231221,101200,125714966,459,460,460,459,2874
20231221,101100,124393626,460,460,460,460,205
20231221,101000,124299326,460,460,460,460,57
20231221,100900,124273106,459,459,459,459,104
20231221,100800,124225370,459,460,460,459,708
20231221,100700,123899695,460,460,460,460,168
20231221,100600,123822415,460,459,460,459,239
20231221,100500,123712706,460,460,460,460,12
20231221,100400,123707186,460,460,460,460,0
20231221,100300,123707186,460,460,460,460,50
20231221,100200,123684186,459,461,461,459,15491
20231221,100100,116573815,460,460,460,460,1000
20231221,100000,116113815,460,460,460,460,10
20231221,095900,116109215,460,460,460,460,0
20231221,095800,116109215,460,460,460,460,4090
20231221,095700,114227815,460,460,460,460,11826
20231221,095600,108787855,460,460,460,460,187
20231221,095500,108701835,460,460,460,460,4
20231221,095400,108699995,461,460,461,460,2069
20231221,095300,107746246,460,460,460,460,7000
20231221,095200,104526246,460,461,461,460,2338
20231221,095100,103449766,460,460,460,460,309
20231221,095000,103307626,460,461,461,460,18
20231221,094900,103299329,460,460,460,460,246
20231221,094800,103186169,461,461,461,461,0
20231221,094700,103186169,461,460,461,460,147
20231221,094600,103118403,461,461,461,461,1022
20231221,094500,102647261,461,461,461,461,1086
20231221,094400,102146615,461,460,461,460,9801
20231221,094300,97628454,460,462,462,460,19585
20231221,094200,88611297,462,462,462,462,107
20231221,094100,88561863,462,463,463,462,9590
20231221,094000,84131282,463,464,464,463,5706
20231221,093900,81486388,464,464,465,464,5464
20231221,093800,78949381,464,464,464,464,63
20231221,093700,78920149,464,466,466,462,6106
20231221,093600,76089650,466,464,467,463,18436
20231221,093500,67512466,464,464,464,464,218
20231221,093400,67411314,464,463,464,463,1252
20231221,093300,66831636,463,463,463,463,2501
20231221,093200,65673673,463,463,463,463,1500
20231221,093100,64979173,463,462,463,462,1206
20231221,093000,64422000,462,461,462,460,397
20231221,092900,64238985,460,461,461,460,5017
20231221,092800,61926163,461,460,461,460,999
20231221,092700,61466603,460,460,460,460,1
20231221,092600,61466143,459,459,459,459,1003
20231221,092500,61005766,459,459,459,459,21
20231221,092400,60996127,460,460,460,460,371
20231221,092300,60825467,458,459,459,458,4858
20231221,092200,58598691,458,461,461,458,8323
20231221,092100,54779705,461,461,461,460,19
20231221,092000,54770948,459,460,461,459,101
20231221,091900,54724484,459,461,461,458,12823
20231221,091800,48835293,462,463,464,462,1094
20231221,091700,48329270,463,463,463,462,1927
20231221,091600,47438989,462,460,463,460,30266
20231221,091500,33513501,460,460,460,460,402
20231221,091400,33328581,459,459,460,459,2316
20231221,091300,32265524,460,460,460,460,112
20231221,091200,32214004,460,460,460,460,12351
20231221,091100,26532544,459,458,459,458,5225
20231221,091000,24139493,458,459,460,458,114
20231221,090900,24087120,459,458,460,458,476
20231221,090800,23868976,460,458,460,458,38
20231221,090700,23851568,458,459,459,458,1075
20231221,090600,23358935,460,460,460,460,8
20231221,090500,23355255,460,459,460,459,6733
20231221,090400,20264760,459,459,459,457,17778
20231221,090300,12140094,457,460,460,457,5446
20231221,090200,9648927,460,460,460,459,2021
20231221,090100,8719287,460,460,460,456,11758
20231221,090000,3339306,459,460,460,459,7265