stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192000,518853265,462,462,462,462,17109
20231222,191900,518853265,462,462,462,462,0
20231222,191800,518853265,462,462,462,462,0
20231222,191700,518853265,462,462,462,462,0
20231222,191600,518853265,462,462,462,462,0
20231222,191500,518853265,462,462,462,462,0
20231222,191400,518853265,462,462,462,462,0
20231222,191300,518853265,462,462,462,462,0
20231222,191200,518853265,462,462,462,462,0
20231222,191100,518853265,462,462,462,462,0
20231222,191000,518853265,462,462,462,462,0
20231222,190900,518853265,462,462,462,462,0
20231222,190800,518853265,462,462,462,462,0
20231222,190700,518853265,462,462,462,462,0
20231222,190600,518853265,462,462,462,462,0
20231222,190500,518853265,462,462,462,462,0
20231222,190400,518853265,462,462,462,462,0
20231222,190300,518853265,462,462,462,462,0
20231222,190200,518853265,462,462,462,462,0
20231222,190100,518853265,462,462,462,462,0
20231222,190000,518853265,462,462,462,462,0
20231222,185900,518853265,462,462,462,462,0
20231222,185800,518853265,462,462,462,462,0
20231222,185700,518853265,462,462,462,462,0
20231222,185600,518853265,462,462,462,462,0
20231222,185500,518853265,462,462,462,462,0
20231222,185400,518853265,462,462,462,462,0
20231222,185300,518853265,462,462,462,462,0
20231222,185200,518853265,462,462,462,462,0
20231222,185100,518853265,462,462,462,462,0
20231222,185000,518853265,462,462,462,462,17109
20231222,184900,518853265,462,462,462,462,0
20231222,184800,518853265,462,462,462,462,0
20231222,184700,518853265,462,462,462,462,0
20231222,184600,518853265,462,462,462,462,0
20231222,184500,518853265,462,462,462,462,0
20231222,184400,518853265,462,462,462,462,0
20231222,184300,518853265,462,462,462,462,0
20231222,184200,518853265,462,462,462,462,0
20231222,184100,518853265,462,462,462,462,0
20231222,184000,518853265,462,462,462,462,0
20231222,183900,518853265,462,462,462,462,0
20231222,183800,518853265,462,462,462,462,0
20231222,183700,518853265,462,462,462,462,0
20231222,183600,518853265,462,462,462,462,0
20231222,183500,518853265,462,462,462,462,0
20231222,183400,518853265,462,462,462,462,0
20231222,183300,518853265,462,462,462,462,0
20231222,183200,518853265,462,462,462,462,0
20231222,183100,518853265,462,462,462,462,0
20231222,183000,518853265,462,462,462,462,0
20231222,182900,518853265,462,462,462,462,0
20231222,182800,518853265,462,462,462,462,0
20231222,182700,518853265,462,462,462,462,0
20231222,182600,518853265,462,462,462,462,0
20231222,182500,518853265,462,462,462,462,0
20231222,182400,518853265,462,462,462,462,0
20231222,182300,518853265,462,462,462,462,0
20231222,182200,518853265,462,462,462,462,0
20231222,182100,518853265,462,462,462,462,0
20231222,182000,518853265,462,462,462,462,17109
20231222,181900,518853265,462,462,462,462,0
20231222,181800,518853265,462,462,462,462,0
20231222,181700,518853265,462,462,462,462,0
20231222,181600,518853265,462,462,462,462,0
20231222,181500,518853265,462,462,462,462,0
20231222,181400,518853265,462,462,462,462,0
20231222,181300,518853265,462,462,462,462,0
20231222,181200,518853265,462,462,462,462,0
20231222,181100,518853265,462,462,462,462,0
20231222,181000,518853265,462,462,462,462,0
20231222,180900,518853265,462,462,462,462,0
20231222,180800,518853265,462,462,462,462,0
20231222,180700,518853265,462,462,462,462,0
20231222,180600,518853265,462,462,462,462,0
20231222,180500,518853265,462,462,462,462,0
20231222,180400,518853265,462,462,462,462,0
20231222,180300,518853265,462,462,462,462,0
20231222,180200,518853265,462,462,462,462,0
20231222,180100,518853265,462,462,462,462,0
20231222,180000,518853265,462,462,462,462,0
20231222,175900,518853265,462,462,462,462,0
20231222,175800,518853265,462,462,462,462,0
20231222,175700,518853265,462,462,462,462,0
20231222,175600,518853265,462,462,462,462,0
20231222,175500,518853265,462,462,462,462,0
20231222,175400,518853265,462,462,462,462,0
20231222,175300,518853265,462,462,462,462,0
20231222,175200,518853265,462,462,462,462,0
20231222,175100,518853265,462,462,462,462,0
20231222,175000,518853265,462,462,462,462,17109
20231222,174900,518853265,462,462,462,462,0
20231222,174800,518853265,462,462,462,462,0
20231222,174700,518853265,462,462,462,462,0
20231222,174600,518853265,462,462,462,462,0
20231222,174500,518853265,462,462,462,462,0
20231222,174400,518853265,462,462,462,462,0
20231222,174300,518853265,462,462,462,462,0
20231222,174200,518853265,462,462,462,462,0
20231222,174100,518853265,462,462,462,462,0
20231222,174000,518853265,462,462,462,462,0
20231222,173900,518853265,462,462,462,462,0
20231222,173800,518853265,462,462,462,462,0
20231222,173700,518853265,462,462,462,462,0
20231222,173600,518853265,462,462,462,462,0
20231222,173500,518853265,462,462,462,462,0
20231222,173400,518853265,462,462,462,462,0
20231222,173300,518853265,462,462,462,462,0
20231222,173200,518853265,462,462,462,462,0
20231222,173100,518853265,462,462,462,462,0
20231222,173000,518853265,462,462,462,462,0
20231222,172900,518853265,462,462,462,462,0
20231222,172800,518853265,462,462,462,462,0
20231222,172700,518853265,462,462,462,462,0
20231222,172600,518853265,462,462,462,462,0
20231222,172500,518853265,462,462,462,462,0
20231222,172400,518853265,462,462,462,462,0
20231222,172300,518853265,462,462,462,462,0
20231222,172200,518853265,462,462,462,462,0
20231222,172100,518853265,462,462,462,462,0
20231222,172000,518853265,462,462,462,462,17109
20231222,171900,518853265,462,462,462,462,0
20231222,171800,518853265,462,462,462,462,0
20231222,171700,518853265,462,462,462,462,0
20231222,171600,518853265,462,462,462,462,0
20231222,171500,518853265,462,462,462,462,0
20231222,171400,518853265,462,462,462,462,0
20231222,171300,518853265,462,462,462,462,0
20231222,171200,518853265,462,462,462,462,0
20231222,171100,518853265,462,462,462,462,0
20231222,171000,518853265,462,462,462,462,0
20231222,170900,518853265,462,462,462,462,0
20231222,170800,518853265,462,462,462,462,0
20231222,170700,518853265,462,462,462,462,0
20231222,170600,518853265,462,462,462,462,0
20231222,170500,518853265,462,462,462,462,0
20231222,170400,518853265,462,462,462,462,0
20231222,170300,518853265,462,462,462,462,0
20231222,170200,518853265,462,462,462,462,0
20231222,170100,518853265,462,462,462,462,0
20231222,170000,518853265,462,462,462,462,0
20231222,165900,518853265,462,462,462,462,0
20231222,165800,518853265,462,462,462,462,0
20231222,165700,518853265,462,462,462,462,0
20231222,165600,518853265,462,462,462,462,0
20231222,165500,518853265,462,462,462,462,0
20231222,165400,518853265,462,462,462,462,0
20231222,165300,518853265,462,462,462,462,0
20231222,165200,518853265,462,462,462,462,0
20231222,165100,518853265,462,462,462,462,0
20231222,165000,518853265,462,462,462,462,17109
20231222,164900,518853265,462,462,462,462,0
20231222,164800,518853265,462,462,462,462,0
20231222,164700,518853265,462,462,462,462,0
20231222,164600,518853265,462,462,462,462,0
20231222,164500,518853265,462,462,462,462,0
20231222,164400,518853265,462,462,462,462,0
20231222,164300,518853265,462,462,462,462,0
20231222,164200,518853265,462,462,462,462,0
20231222,164100,518853265,462,462,462,462,0
20231222,164000,518853265,462,462,462,462,0
20231222,163900,518853265,462,462,462,462,0
20231222,163800,518853265,462,462,462,462,0
20231222,163700,518853265,462,462,462,462,0
20231222,163600,518853265,462,462,462,462,0
20231222,163500,518853265,462,462,462,462,0
20231222,163400,518853265,462,462,462,462,0
20231222,163300,518853265,462,462,462,462,0
20231222,163200,518853265,462,462,462,462,0
20231222,163100,518853265,462,462,462,462,0
20231222,163000,518853265,462,462,462,462,0
20231222,162900,518853265,462,462,462,462,0
20231222,162800,518853265,462,462,462,462,0
20231222,162700,518853265,462,462,462,462,0
20231222,162600,518853265,462,462,462,462,0
20231222,162500,518853265,462,462,462,462,0
20231222,162400,518853265,462,462,462,462,0
20231222,162300,518853265,462,462,462,462,0
20231222,162200,518853265,462,462,462,462,0
20231222,162100,518853265,462,462,462,462,0
20231222,162000,518853265,462,462,462,462,17109
20231222,161900,518853265,462,462,462,462,0
20231222,161800,518853265,462,462,462,462,0
20231222,161700,518853265,462,462,462,462,0
20231222,161600,518853265,462,462,462,462,0
20231222,161500,518853265,462,462,462,462,0
20231222,161400,518853265,462,462,462,462,0
20231222,161300,518853265,462,462,462,462,0
20231222,161200,518853265,462,462,462,462,0
20231222,161100,518853265,462,462,462,462,0
20231222,161000,518853265,462,462,462,462,0
20231222,160900,518853265,462,462,462,462,0
20231222,160800,518853265,462,462,462,462,0
20231222,160700,518853265,462,462,462,462,0
20231222,160600,518853265,462,462,462,462,0
20231222,160500,518853265,462,462,462,462,0
20231222,160400,518853265,462,462,462,462,0
20231222,160300,518853265,462,462,462,462,0
20231222,160200,518853265,462,462,462,462,0
20231222,160100,518853265,462,462,462,462,0
20231222,160000,518853265,462,462,462,462,0
20231222,155900,518853265,462,462,462,462,0
20231222,155800,518853265,462,462,462,462,0
20231222,155700,518853265,462,462,462,462,0
20231222,155600,518853265,462,462,462,462,0
20231222,155500,518853265,462,462,462,462,0
20231222,155400,518853265,462,462,462,462,0
20231222,155300,518853265,462,462,462,462,0
20231222,155200,518853265,462,462,462,462,0
20231222,155100,518853265,462,462,462,462,0
20231222,155000,518853265,462,462,462,462,17109
20231222,154900,518853265,462,462,462,462,0
20231222,154800,518853265,462,462,462,462,0
20231222,154700,518853265,462,462,462,462,0
20231222,154600,518853265,462,462,462,462,0
20231222,154500,518853265,462,462,462,462,0
20231222,154400,518853265,462,462,462,462,0
20231222,154300,518853265,462,462,462,462,0
20231222,154200,518853265,462,462,462,462,0
20231222,154100,518853265,462,462,462,462,0
20231222,154000,518853265,462,462,462,462,0
20231222,153900,518853265,462,462,462,462,0
20231222,153800,518853265,462,462,462,462,0
20231222,153700,518853265,462,462,462,462,0
20231222,153600,518853265,462,462,462,462,0
20231222,153500,518853265,462,462,462,462,0
20231222,153400,518853265,462,462,462,462,0
20231222,153300,518853265,462,462,462,462,0
20231222,153200,518853265,462,462,462,462,0
20231222,153100,518853265,462,462,462,462,0
20231222,153000,518853265,462,462,462,462,17109
20231222,152900,510948907,462,462,462,462,0
20231222,152800,510948907,462,462,462,462,0
20231222,152700,510948907,462,462,462,462,0
20231222,152600,510948907,462,462,462,462,0
20231222,152500,510948907,462,462,462,462,0
20231222,152400,510948907,462,462,462,462,0
20231222,152300,510948907,462,462,462,462,0
20231222,152200,510948907,462,462,462,462,0
20231222,152100,510948907,462,462,462,462,0
20231222,152000,510948907,462,462,462,462,0
20231222,151900,510948907,462,461,462,460,6843
20231222,151800,507795988,461,462,462,460,30122
20231222,151700,493927582,462,462,462,462,417
20231222,151600,493734928,462,462,462,462,132
20231222,151500,493673944,462,463,463,462,1168
20231222,151400,493133328,464,465,465,463,3266
20231222,151300,491621159,463,463,463,463,2021
20231222,151200,490685436,462,461,462,461,2026
20231222,151100,489749857,462,462,463,462,8337
20231222,151000,485898150,462,462,462,462,2571
20231222,150900,484710348,462,463,463,462,1216
20231222,150800,484148538,462,463,463,462,1893
20231222,150700,483273854,463,463,463,463,0
20231222,150600,483273854,463,463,463,463,0
20231222,150500,483273854,463,463,463,462,407
20231222,150400,483085415,463,463,463,463,22
20231222,150300,483075229,463,463,463,463,210
20231222,150200,482977999,463,463,463,463,457
20231222,150100,482766408,463,463,463,463,20
20231222,150000,482757148,463,463,463,463,1717
20231222,145900,481962177,463,462,463,462,4407
20231222,145800,479922039,462,462,462,462,243
20231222,145700,479809773,461,462,462,461,919
20231222,145600,479385495,462,464,464,462,4335
20231222,145500,477382318,464,464,464,464,2093
20231222,145400,476411166,463,463,463,463,257
20231222,145300,476292175,463,463,463,463,16
20231222,145200,476284767,461,462,462,461,2725
20231222,145100,475028342,461,461,461,461,8440
20231222,145000,471137502,461,462,462,461,4800
20231222,144900,468924599,461,461,461,461,0
20231222,144800,468924599,461,461,461,461,227
20231222,144700,468819952,463,461,463,461,17678
20231222,144600,460668772,461,463,463,461,23153
20231222,144500,449984145,462,463,464,462,3788
20231222,144400,448233522,464,464,464,464,0
20231222,144300,448233522,464,462,464,462,110
20231222,144200,448182682,464,464,464,464,0
20231222,144100,448182682,464,463,464,463,2121
20231222,144000,447200649,464,464,464,464,60
20231222,143900,447172809,464,463,464,463,2
20231222,143800,447171882,463,464,464,463,2501
20231222,143700,446013918,464,464,464,464,300
20231222,143600,445874718,464,464,464,464,1
20231222,143500,445874254,464,464,464,464,1
20231222,143400,445873790,464,464,464,464,90
20231222,143300,445832030,464,463,464,463,77
20231222,143200,445796366,463,463,463,462,901
20231222,143100,445379898,463,463,463,463,338
20231222,143000,445223404,464,464,464,464,0
20231222,142900,445223404,464,464,464,464,27
20231222,142800,445210876,464,464,464,464,0
20231222,142700,445210876,464,462,464,462,4
20231222,142600,445209026,462,462,462,462,0
20231222,142500,445209026,462,462,462,462,1000
20231222,142400,444747026,464,464,464,464,0
20231222,142300,444747026,464,464,464,464,50
20231222,142200,444723826,464,462,464,461,35705
20231222,142100,428242644,463,463,463,463,2003
20231222,142000,427315255,463,463,463,463,0
20231222,141900,427315255,463,463,463,463,1
20231222,141800,427314792,463,463,463,463,88
20231222,141700,427274048,463,464,464,463,18642
20231222,141600,418642801,464,464,464,464,0
20231222,141500,418642801,464,464,464,464,2052
20231222,141400,417690673,465,465,465,465,100
20231222,141300,417644173,465,465,465,465,0
20231222,141200,417644173,465,465,465,465,0
20231222,141100,417644173,465,465,465,465,0
20231222,141000,417644173,465,465,465,465,1000
20231222,140900,417179173,465,465,465,465,3
20231222,140800,417177778,465,465,465,465,4352
20231222,140700,415154098,465,465,465,465,0
20231222,140600,415154098,465,465,465,465,9033
20231222,140500,410953753,465,465,465,465,4
20231222,140400,410951893,465,465,465,465,1001
20231222,140300,410486428,465,465,465,465,0
20231222,140200,410486428,465,465,465,465,30
20231222,140100,410472478,465,465,465,465,0
20231222,140000,410472478,465,465,465,464,3876
20231222,135900,408672913,465,465,465,465,0
20231222,135800,408672913,465,465,465,465,11802
20231222,135700,403184983,465,465,465,465,345
20231222,135600,403024558,465,465,465,465,2604
20231222,135500,401813698,465,465,465,465,3081
20231222,135400,400381033,465,465,465,465,0
20231222,135300,400381033,465,465,465,465,0
20231222,135200,400381033,465,465,465,465,100
20231222,135100,400334533,465,466,466,465,651
20231222,135000,400031403,466,466,466,466,0
20231222,134900,400031403,466,467,468,466,19376
20231222,134800,390985441,467,467,467,467,100
20231222,134700,390938741,467,467,467,467,749
20231222,134600,390588958,467,468,468,467,5217
20231222,134500,388149192,470,470,470,470,0
20231222,134400,388149192,470,470,470,470,0
20231222,134300,388149192,470,470,470,470,200
20231222,134200,388055192,470,470,470,470,0
20231222,134100,388055192,470,470,470,470,0
20231222,134000,388055192,470,467,473,467,32928
20231222,133900,372578690,467,467,467,467,11
20231222,133800,372573553,466,466,466,466,0
20231222,133700,372573553,466,466,466,466,1
20231222,133600,372573087,466,466,467,466,6987
20231222,133500,369317143,466,466,466,466,1112
20231222,133400,368798951,467,467,467,466,1644
20231222,133300,368032203,467,467,467,467,0
20231222,133200,368032203,467,467,467,467,100
20231222,133100,367985503,467,467,467,467,2000
20231222,133000,367051503,467,467,467,467,74
20231222,132900,367016945,467,467,467,467,87
20231222,132800,366976316,467,467,467,467,0
20231222,132700,366976316,467,467,467,467,100
20231222,132600,366929616,466,466,466,466,499
20231222,132500,366697082,466,468,468,466,1286
20231222,132400,366097019,468,468,468,468,0
20231222,132300,366097019,468,468,468,468,0
20231222,132200,366097019,468,468,468,468,300
20231222,132100,365956619,468,468,468,468,0
20231222,132000,365956619,468,468,468,468,2
20231222,131900,365955683,467,467,467,467,358
20231222,131800,365788497,467,467,467,467,2642
20231222,131700,364554683,468,468,468,468,23
20231222,131600,364543919,468,468,468,468,502
20231222,131500,364308983,467,467,468,467,2646
20231222,131400,363073281,468,468,468,468,1000
20231222,131300,362605281,468,468,468,468,1
20231222,131200,362604813,468,467,468,467,25
20231222,131100,362593136,467,467,467,467,2804
20231222,131000,361283668,467,467,467,467,0
20231222,130900,361283668,467,467,467,467,0
20231222,130800,361283668,467,467,467,467,22
20231222,130700,361273394,467,468,468,467,247
20231222,130600,361157979,468,468,468,468,3
20231222,130500,361156575,467,467,467,467,0
20231222,130400,361156575,467,467,467,467,112
20231222,130300,361104271,467,467,467,467,2118
20231222,130200,360115165,467,467,467,467,770
20231222,130100,359755575,467,467,467,467,0
20231222,130000,359755575,467,467,467,467,50
20231222,125900,359732225,468,468,468,468,0
20231222,125800,359732225,468,468,468,468,0
20231222,125700,359732225,468,468,468,468,5
20231222,125600,359729885,467,468,468,467,3666
20231222,125500,358014204,466,466,466,466,1559
20231222,125400,357287710,466,467,467,466,1930
20231222,125300,356386658,467,467,467,467,1
20231222,125200,356386191,468,468,468,468,58
20231222,125100,356359047,467,467,467,467,0
20231222,125000,356359047,467,467,467,467,0
20231222,124900,356359047,467,467,467,467,4
20231222,124800,356357179,467,467,467,467,13
20231222,124700,356351108,467,467,467,467,0
20231222,124600,356351108,467,467,467,467,0
20231222,124500,356351108,467,468,468,467,41
20231222,124400,356331933,468,468,468,468,1000
20231222,124300,355863933,468,468,468,468,0
20231222,124200,355863933,468,468,468,468,6
20231222,124100,355861125,467,467,467,467,0
20231222,124000,355861125,467,467,467,467,1744
20231222,123900,355046677,467,467,467,467,422
20231222,123800,354849603,467,466,467,466,203
20231222,123700,354755002,466,467,467,466,10729
20231222,123600,349745259,467,467,467,467,3
20231222,123500,349743858,466,466,466,466,2
20231222,123400,349742926,466,466,466,466,393
20231222,123300,349559788,466,466,466,466,7
20231222,123200,349556526,466,466,466,466,1022
20231222,123100,349080274,465,466,466,465,1982
20231222,123000,348158643,466,466,466,466,500
20231222,122900,347925643,465,465,465,465,250
20231222,122800,347809393,465,465,465,465,510
20231222,122700,347572243,465,465,465,465,6500
20231222,122600,344549743,465,466,466,465,5018
20231222,122500,342216372,466,465,466,465,1052
20231222,122400,341726740,465,466,466,465,4565
20231222,122300,339603687,465,465,465,465,0
20231222,122200,339603687,465,465,465,465,1959
20231222,122100,338692752,467,465,467,465,400
20231222,122000,338505954,467,467,467,466,1088
20231222,121900,337997859,467,467,467,467,2
20231222,121800,337996925,465,465,467,465,15477
20231222,121700,330785234,463,463,463,463,100
20231222,121600,330738934,465,467,467,461,20029
20231222,121500,321466046,467,467,467,465,55
20231222,121400,321440363,467,467,467,464,17455
20231222,121300,313322559,467,468,468,467,5162
20231222,121200,310907150,468,469,469,468,355
20231222,121100,310741005,469,468,469,467,407
20231222,121000,310550521,467,467,467,467,0
20231222,120900,310550521,467,468,468,467,202
20231222,120800,310455986,468,467,468,467,11
20231222,120700,310450839,467,468,468,467,1312
20231222,120600,309837824,469,469,469,469,99
20231222,120500,309791393,469,469,469,469,2
20231222,120400,309790455,468,469,469,468,20736
20231222,120300,300065273,469,469,469,469,9
20231222,120200,300061052,469,467,469,467,12843
20231222,120100,294054367,467,466,467,466,452
20231222,120000,293843733,466,465,466,465,4713
20231222,115900,291651688,464,464,464,464,2
20231222,115800,291650760,464,464,464,464,0
20231222,115700,291650760,464,465,465,464,5525
20231222,115600,289081660,465,465,465,465,2414
20231222,115500,287959150,466,466,466,465,31
20231222,115400,287944724,467,468,468,460,63016
20231222,115300,258765597,468,468,468,468,1300
20231222,115200,258157197,468,468,468,468,802
20231222,115100,257781861,468,468,468,468,12
20231222,115000,257776245,466,468,468,466,12
20231222,114900,257770633,468,468,468,468,1007
20231222,114800,257299357,468,468,468,468,0
20231222,114700,257299357,468,468,468,465,20001
20231222,114600,247974514,468,468,468,468,9
20231222,114500,247970302,469,469,469,469,0
20231222,114400,247970302,469,469,469,469,0
20231222,114300,247970302,469,468,469,468,1024
20231222,114200,247491046,469,469,469,469,8
20231222,114100,247487294,468,469,469,468,22
20231222,114000,247476988,469,469,469,469,6307
20231222,113900,244519005,469,470,470,469,3646
20231222,113800,242808832,470,470,470,470,14
20231222,113700,242802252,470,470,470,470,8220
20231222,113600,238938852,469,469,469,469,0
20231222,113500,238938852,469,470,470,469,149
20231222,113400,238868965,470,470,470,470,73
20231222,113300,238834655,470,469,470,469,4500
20231222,113200,236723353,469,468,469,468,623
20231222,113100,236431687,468,470,470,468,102
20231222,113000,236383749,469,470,470,469,3742
20231222,112900,234628750,470,470,470,469,2222
20231222,112800,233586432,469,469,469,469,35
20231222,112700,233570017,469,469,469,469,500
20231222,112600,233335517,470,469,470,469,2063
20231222,112500,232366417,469,469,469,469,2001
20231222,112400,231427948,469,468,472,468,10006
20231222,112300,226726471,468,469,469,467,16173
20231222,112200,219149213,470,471,471,470,19640
20231222,112100,209911655,472,472,472,472,100
20231222,112000,209864455,472,472,472,472,1
20231222,111900,209863983,472,472,472,472,2
20231222,111800,209863039,472,472,472,472,80
20231222,111700,209825279,472,471,474,471,21505
20231222,111600,199651803,471,472,472,471,5922
20231222,111500,196856621,472,472,472,472,1038
20231222,111400,196366685,473,473,473,473,3
20231222,111300,196365266,472,473,473,472,163
20231222,111200,196288228,473,473,473,473,7011
20231222,111100,192972025,474,473,474,473,3730
20231222,111000,191206985,473,473,473,473,1347
20231222,110900,190569854,472,473,473,472,1111
20231222,110800,190044851,473,473,473,473,400
20231222,110700,189855651,473,473,473,473,10483
20231222,110600,184897192,473,473,473,473,500
20231222,110500,184660692,473,472,473,472,2126
20231222,110400,183657027,473,473,473,473,328
20231222,110300,183501883,473,474,474,473,6732
20231222,110200,180313784,474,474,475,474,2303
20231222,110100,179220862,475,474,475,474,1541
20231222,110000,178489428,474,474,475,474,14530
20231222,105900,171602205,474,474,474,474,2242
20231222,105800,170539497,475,474,475,474,33074
20231222,105700,154843169,474,474,474,474,40
20231222,105600,154824209,474,469,474,469,9234
20231222,105500,150463226,470,470,470,470,4
20231222,105400,150461346,470,470,471,470,61
20231222,105300,150432665,470,469,470,469,8110
20231222,105200,146620966,470,469,470,469,97
20231222,105100,146575413,470,471,471,469,9487
20231222,105000,142116575,471,470,471,470,44
20231222,104900,142095855,470,470,471,470,146
20231222,104800,142027193,470,468,470,468,11112
20231222,104700,136808167,467,467,467,467,0
20231222,104600,136808167,467,467,467,467,358
20231222,104500,136640981,467,467,467,467,3210
20231222,104400,135141911,467,467,467,467,0
20231222,104300,135141911,467,468,468,467,510
20231222,104200,134903700,468,468,469,467,240
20231222,104100,134791420,469,470,470,468,224
20231222,104000,134686423,470,470,470,468,73
20231222,103900,134652152,470,470,470,470,48
20231222,103800,134629592,470,468,470,468,10025
20231222,103700,129923445,468,468,468,468,60
20231222,103600,129895365,468,468,468,468,64
20231222,103500,129865413,468,468,468,468,68
20231222,103400,129833589,468,468,468,468,62
20231222,103300,129804573,467,467,467,467,20404
20231222,103200,120275905,467,467,467,467,60
20231222,103100,120247885,467,467,467,467,1026
20231222,103000,119768743,467,467,467,467,10
20231222,102900,119764073,466,466,466,466,1000
20231222,102800,119298073,466,466,466,466,0
20231222,102700,119298073,466,466,466,466,1891
20231222,102600,118416867,466,466,466,466,125
20231222,102500,118358617,466,466,466,466,42
20231222,102400,118339045,466,465,466,465,5
20231222,102300,118336716,466,466,466,466,65
20231222,102200,118306426,466,466,466,466,2433
20231222,102100,117172648,466,465,466,465,6
20231222,102000,117169856,466,465,466,465,3109
20231222,101900,115721254,466,466,466,466,7423
20231222,101800,112262136,466,466,466,466,12569
20231222,101700,106404982,467,467,467,467,2
20231222,101600,106404048,466,467,467,466,1171
20231222,101500,105857192,467,467,467,467,1000
20231222,101400,105390192,467,467,467,467,1
20231222,101300,105389725,467,466,467,466,36
20231222,101200,105372914,466,466,466,466,7380
20231222,101100,101933834,466,466,466,466,22
20231222,101000,101923582,465,466,466,465,110
20231222,100900,101872422,465,465,465,465,0
20231222,100800,101872422,465,465,465,465,1581
20231222,100700,101137257,465,465,465,465,2719
20231222,100600,99872922,466,465,466,465,9916
20231222,100500,95261972,465,466,466,465,12154
20231222,100400,89610342,466,466,466,465,122
20231222,100300,89553503,466,466,466,466,508
20231222,100200,89316775,466,466,466,466,7
20231222,100100,89313513,466,465,466,465,108
20231222,100000,89263285,465,465,465,465,1108
20231222,095900,88748065,465,465,465,465,2810
20231222,095800,87441415,466,465,466,465,4935
20231222,095700,85144640,466,466,466,465,1479
20231222,095600,84456399,466,466,466,466,40
20231222,095500,84437759,466,466,466,466,15
20231222,095400,84430769,466,466,466,466,433
20231222,095300,84228991,466,466,466,466,0
20231222,095200,84228991,466,466,466,466,90
20231222,095100,84187051,466,466,466,465,597
20231222,095000,83908850,465,465,465,465,30
20231222,094900,83894900,466,466,466,465,4154
20231222,094800,81963286,466,466,466,466,1893
20231222,094700,81081148,467,467,467,467,103
20231222,094600,81033047,465,466,466,465,2118
20231222,094500,80046600,465,465,465,465,3
20231222,094400,80045205,465,465,465,465,0
20231222,094300,80045205,465,465,465,465,207
20231222,094200,79948950,465,468,468,465,7319
20231222,094100,76537784,468,468,468,468,0
20231222,094000,76537784,468,468,468,468,13
20231222,093900,76531700,468,468,468,468,54
20231222,093800,76506428,468,467,468,467,1026
20231222,093700,76027276,468,468,468,468,35
20231222,093600,76010896,465,465,467,465,1009
20231222,093500,75539711,466,467,467,466,7419
20231222,093400,72082444,467,466,467,466,10322
20231222,093300,67272390,467,468,468,467,3381
20231222,093200,65693034,468,467,468,467,3068
20231222,093100,64260276,467,468,469,467,1105
20231222,093000,63743236,469,469,469,469,36
20231222,092900,63726352,469,469,469,468,2685
20231222,092800,62467088,468,467,468,467,7150
20231222,092700,59127385,466,466,467,466,1257
20231222,092600,58541621,467,467,467,466,1561
20231222,092500,57812874,467,468,468,467,2200
20231222,092400,56785458,467,467,467,466,3450
20231222,092300,55175154,466,466,467,466,2660
20231222,092200,53935572,467,466,467,466,966
20231222,092100,53485406,467,466,467,466,2005
20231222,092000,52551049,466,467,467,466,4248
20231222,091900,50571469,467,466,467,466,15337
20231222,091800,43420967,467,466,467,466,1170
20231222,091700,42875232,467,467,467,467,161
20231222,091600,42800045,467,467,467,467,719
20231222,091500,42464272,467,469,469,467,3921
20231222,091400,40633117,467,467,467,467,980
20231222,091300,40175457,467,467,467,467,13075
20231222,091200,34069432,467,469,469,467,6802
20231222,091100,30885641,469,470,470,469,9745
20231222,091000,26308498,471,472,472,471,4586
20231222,090900,24147668,472,471,472,471,3193
20231222,090800,22642545,472,471,472,471,3678
20231222,090700,20907889,471,472,472,471,3336
20231222,090600,19335245,472,471,472,471,2582
20231222,090500,18117876,471,470,471,470,4345
20231222,090400,16075721,471,472,472,471,1553
20231222,090300,15344255,471,472,472,470,90
20231222,090200,15301832,469,471,473,469,3342
20231222,090100,13731041,471,469,475,469,14439
20231222,090000,6910345,469,469,469,468,14724