stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,203300,6050861451,1222,1222,1222,1222,1063
20231206,203200,6050861451,1222,1222,1222,1222,0
20231206,203100,6050861451,1222,1222,1222,1222,0
20231206,203000,6050861451,1222,1222,1222,1222,0
20231206,202900,6050861451,1222,1222,1222,1222,0
20231206,202800,6050861451,1222,1222,1222,1222,0
20231206,202700,6050861451,1222,1222,1222,1222,0
20231206,202600,6050861451,1222,1222,1222,1222,0
20231206,202500,6050861451,1222,1222,1222,1222,0
20231206,202400,6050861451,1222,1222,1222,1222,0
20231206,202300,6050861451,1222,1222,1222,1222,0
20231206,202200,6050861451,1222,1222,1222,1222,0
20231206,202100,6050861451,1222,1222,1222,1222,0
20231206,202000,6050861451,1222,1222,1222,1222,0
20231206,201900,6050861451,1222,1222,1222,1222,0
20231206,201800,6050861451,1222,1222,1222,1222,0
20231206,201700,6050861451,1222,1222,1222,1222,0
20231206,201600,6050861451,1222,1222,1222,1222,0
20231206,201500,6050861451,1222,1222,1222,1222,0
20231206,201400,6050861451,1222,1222,1222,1222,0
20231206,201300,6050861451,1222,1222,1222,1222,0
20231206,201200,6050861451,1222,1222,1222,1222,0
20231206,201100,6050861451,1222,1222,1222,1222,0
20231206,201000,6050861451,1222,1222,1222,1222,0
20231206,200900,6050861451,1222,1222,1222,1222,0
20231206,200800,6050861451,1222,1222,1222,1222,0
20231206,200700,6050861451,1222,1222,1222,1222,0
20231206,200600,6050861451,1222,1222,1222,1222,0
20231206,200500,6050861451,1222,1222,1222,1222,0
20231206,200400,6050861451,1222,1222,1222,1222,0
20231206,200300,6050861451,1222,1222,1222,1222,1063
20231206,200200,6050861451,1222,1222,1222,1222,0
20231206,200100,6050861451,1222,1222,1222,1222,0
20231206,200000,6050861451,1222,1222,1222,1222,0
20231206,195900,6050861451,1222,1222,1222,1222,0
20231206,195800,6050861451,1222,1222,1222,1222,0
20231206,195700,6050861451,1222,1222,1222,1222,0
20231206,195600,6050861451,1222,1222,1222,1222,0
20231206,195500,6050861451,1222,1222,1222,1222,0
20231206,195400,6050861451,1222,1222,1222,1222,0
20231206,195300,6050861451,1222,1222,1222,1222,0
20231206,195200,6050861451,1222,1222,1222,1222,0
20231206,195100,6050861451,1222,1222,1222,1222,0
20231206,195000,6050861451,1222,1222,1222,1222,0
20231206,194900,6050861451,1222,1222,1222,1222,0
20231206,194800,6050861451,1222,1222,1222,1222,0
20231206,194700,6050861451,1222,1222,1222,1222,0
20231206,194600,6050861451,1222,1222,1222,1222,0
20231206,194500,6050861451,1222,1222,1222,1222,0
20231206,194400,6050861451,1222,1222,1222,1222,0
20231206,194300,6050861451,1222,1222,1222,1222,0
20231206,194200,6050861451,1222,1222,1222,1222,0
20231206,194100,6050861451,1222,1222,1222,1222,0
20231206,194000,6050861451,1222,1222,1222,1222,0
20231206,193900,6050861451,1222,1222,1222,1222,0
20231206,193800,6050861451,1222,1222,1222,1222,0
20231206,193700,6050861451,1222,1222,1222,1222,0
20231206,193600,6050861451,1222,1222,1222,1222,0
20231206,193500,6050861451,1222,1222,1222,1222,0
20231206,193400,6050861451,1222,1222,1222,1222,0
20231206,193300,6050861451,1222,1222,1222,1222,1063
20231206,193200,6050861451,1222,1222,1222,1222,0
20231206,193100,6050861451,1222,1222,1222,1222,0
20231206,193000,6050861451,1222,1222,1222,1222,0
20231206,192900,6050861451,1222,1222,1222,1222,0
20231206,192800,6050861451,1222,1222,1222,1222,0
20231206,192700,6050861451,1222,1222,1222,1222,0
20231206,192600,6050861451,1222,1222,1222,1222,0
20231206,192500,6050861451,1222,1222,1222,1222,0
20231206,192400,6050861451,1222,1222,1222,1222,0
20231206,192300,6050861451,1222,1222,1222,1222,0
20231206,192200,6050861451,1222,1222,1222,1222,0
20231206,192100,6050861451,1222,1222,1222,1222,0
20231206,192000,6050861451,1222,1222,1222,1222,0
20231206,191900,6050861451,1222,1222,1222,1222,0
20231206,191800,6050861451,1222,1222,1222,1222,0
20231206,191700,6050861451,1222,1222,1222,1222,0
20231206,191600,6050861451,1222,1222,1222,1222,0
20231206,191500,6050861451,1222,1222,1222,1222,0
20231206,191400,6050861451,1222,1222,1222,1222,0
20231206,191300,6050861451,1222,1222,1222,1222,0
20231206,191200,6050861451,1222,1222,1222,1222,0
20231206,191100,6050861451,1222,1222,1222,1222,0
20231206,191000,6050861451,1222,1222,1222,1222,0
20231206,190900,6050861451,1222,1222,1222,1222,0
20231206,190800,6050861451,1222,1222,1222,1222,0
20231206,190700,6050861451,1222,1222,1222,1222,0
20231206,190600,6050861451,1222,1222,1222,1222,0
20231206,190500,6050861451,1222,1222,1222,1222,0
20231206,190400,6050861451,1222,1222,1222,1222,0
20231206,190300,6050861451,1222,1222,1222,1222,1063
20231206,190200,6050861451,1222,1222,1222,1222,0
20231206,190100,6050861451,1222,1222,1222,1222,0
20231206,190000,6050861451,1222,1222,1222,1222,0
20231206,185900,6050861451,1222,1222,1222,1222,0
20231206,185800,6050861451,1222,1222,1222,1222,0
20231206,185700,6050861451,1222,1222,1222,1222,0
20231206,185600,6050861451,1222,1222,1222,1222,0
20231206,185500,6050861451,1222,1222,1222,1222,0
20231206,185400,6050861451,1222,1222,1222,1222,0
20231206,185300,6050861451,1222,1222,1222,1222,0
20231206,185200,6050861451,1222,1222,1222,1222,0
20231206,185100,6050861451,1222,1222,1222,1222,0
20231206,185000,6050861451,1222,1222,1222,1222,0
20231206,184900,6050861451,1222,1222,1222,1222,0
20231206,184800,6050861451,1222,1222,1222,1222,0
20231206,184700,6050861451,1222,1222,1222,1222,0
20231206,184600,6050861451,1222,1222,1222,1222,0
20231206,184500,6050861451,1222,1222,1222,1222,0
20231206,184400,6050861451,1222,1222,1222,1222,0
20231206,184300,6050861451,1222,1222,1222,1222,0
20231206,184200,6050861451,1222,1222,1222,1222,0
20231206,184100,6050861451,1222,1222,1222,1222,0
20231206,184000,6050861451,1222,1222,1222,1222,0
20231206,183900,6050861451,1222,1222,1222,1222,0
20231206,183800,6050861451,1222,1222,1222,1222,0
20231206,183700,6050861451,1222,1222,1222,1222,0
20231206,183600,6050861451,1222,1222,1222,1222,0
20231206,183500,6050861451,1222,1222,1222,1222,0
20231206,183400,6050861451,1222,1222,1222,1222,0
20231206,183300,6050861451,1222,1222,1222,1222,1063
20231206,183200,6050861451,1222,1222,1222,1222,0
20231206,183100,6050861451,1222,1222,1222,1222,0
20231206,183000,6050861451,1222,1222,1222,1222,0
20231206,182900,6050861451,1222,1222,1222,1222,0
20231206,182800,6050861451,1222,1222,1222,1222,0
20231206,182700,6050861451,1222,1222,1222,1222,0
20231206,182600,6050861451,1222,1222,1222,1222,0
20231206,182500,6050861451,1222,1222,1222,1222,0
20231206,182400,6050861451,1222,1222,1222,1222,0
20231206,182300,6050861451,1222,1222,1222,1222,0
20231206,182200,6050861451,1222,1222,1222,1222,0
20231206,182100,6050861451,1222,1222,1222,1222,0
20231206,182000,6050861451,1222,1222,1222,1222,0
20231206,181900,6050861451,1222,1222,1222,1222,0
20231206,181800,6050861451,1222,1222,1222,1222,0
20231206,181700,6050861451,1222,1222,1222,1222,0
20231206,181600,6050861451,1222,1222,1222,1222,0
20231206,181500,6050861451,1222,1222,1222,1222,0
20231206,181400,6050861451,1222,1222,1222,1222,0
20231206,181300,6050861451,1222,1222,1222,1222,0
20231206,181200,6050861451,1222,1222,1222,1222,0
20231206,181100,6050861451,1222,1222,1222,1222,0
20231206,181000,6050861451,1222,1222,1222,1222,0
20231206,180900,6050861451,1222,1222,1222,1222,0
20231206,180800,6050861451,1222,1222,1222,1222,0
20231206,180700,6050861451,1222,1222,1222,1222,0
20231206,180600,6050861451,1222,1222,1222,1222,0
20231206,180500,6050861451,1222,1222,1222,1222,0
20231206,180400,6050861451,1222,1222,1222,1222,0
20231206,180300,6050861451,1222,1222,1222,1222,1063
20231206,180200,6050861451,1222,1222,1222,1222,0
20231206,180100,6050861451,1222,1222,1222,1222,0
20231206,180000,6050861451,1222,1222,1222,1222,0
20231206,175900,6050861451,1222,1222,1222,1222,0
20231206,175800,6050861451,1222,1222,1222,1222,0
20231206,175700,6050861451,1222,1222,1222,1222,0
20231206,175600,6050861451,1222,1222,1222,1222,0
20231206,175500,6050861451,1222,1222,1222,1222,0
20231206,175400,6050861451,1222,1222,1222,1222,0
20231206,175300,6050861451,1222,1222,1222,1222,0
20231206,175200,6050861451,1222,1222,1222,1222,0
20231206,175100,6050861451,1222,1222,1222,1222,0
20231206,175000,6050861451,1222,1222,1222,1222,0
20231206,174900,6050861451,1222,1222,1222,1222,0
20231206,174800,6050861451,1222,1222,1222,1222,0
20231206,174700,6050861451,1222,1222,1222,1222,0
20231206,174600,6050861451,1222,1222,1222,1222,0
20231206,174500,6050861451,1222,1222,1222,1222,0
20231206,174400,6050861451,1222,1222,1222,1222,0
20231206,174300,6050861451,1222,1222,1222,1222,0
20231206,174200,6050861451,1222,1222,1222,1222,0
20231206,174100,6050861451,1222,1222,1222,1222,0
20231206,174000,6050861451,1222,1222,1222,1222,0
20231206,173900,6050861451,1222,1222,1222,1222,0
20231206,173800,6050861451,1222,1222,1222,1222,0
20231206,173700,6050861451,1222,1222,1222,1222,0
20231206,173600,6050861451,1222,1222,1222,1222,0
20231206,173500,6050861451,1222,1222,1222,1222,0
20231206,173400,6050861451,1222,1222,1222,1222,0
20231206,173300,6050861451,1222,1222,1222,1222,1063
20231206,173200,6050861451,1222,1222,1222,1222,0
20231206,173100,6050861451,1222,1222,1222,1222,0
20231206,173000,6050861451,1222,1222,1222,1222,0
20231206,172900,6050861451,1222,1222,1222,1222,0
20231206,172800,6050861451,1222,1222,1222,1222,0
20231206,172700,6050861451,1222,1222,1222,1222,0
20231206,172600,6050861451,1222,1222,1222,1222,0
20231206,172500,6050861451,1222,1222,1222,1222,0
20231206,172400,6050861451,1222,1222,1222,1222,0
20231206,172300,6050861451,1222,1222,1222,1222,0
20231206,172200,6050861451,1222,1222,1222,1222,0
20231206,172100,6050861451,1222,1222,1222,1222,0
20231206,172000,6050861451,1222,1222,1222,1222,0
20231206,171900,6050861451,1222,1222,1222,1222,0
20231206,171800,6050861451,1222,1222,1222,1222,0
20231206,171700,6050861451,1222,1222,1222,1222,0
20231206,171600,6050861451,1222,1222,1222,1222,0
20231206,171500,6050861451,1222,1222,1222,1222,0
20231206,171400,6050861451,1222,1222,1222,1222,0
20231206,171300,6050861451,1222,1222,1222,1222,0
20231206,171200,6050861451,1222,1222,1222,1222,0
20231206,171100,6050861451,1222,1222,1222,1222,0
20231206,171000,6050861451,1222,1222,1222,1222,0
20231206,170900,6050861451,1222,1222,1222,1222,0
20231206,170800,6050861451,1222,1222,1222,1222,0
20231206,170700,6050861451,1222,1222,1222,1222,0
20231206,170600,6050861451,1222,1222,1222,1222,0
20231206,170500,6050861451,1222,1222,1222,1222,0
20231206,170400,6050861451,1222,1222,1222,1222,0
20231206,170300,6050861451,1222,1222,1222,1222,1063
20231206,170200,6050861451,1222,1222,1222,1222,0
20231206,170100,6050861451,1222,1222,1222,1222,0
20231206,170000,6050861451,1222,1222,1222,1222,0
20231206,165900,6050861451,1222,1222,1222,1222,0
20231206,165800,6050861451,1222,1222,1222,1222,0
20231206,165700,6050861451,1222,1222,1222,1222,0
20231206,165600,6050861451,1222,1222,1222,1222,0
20231206,165500,6050861451,1222,1222,1222,1222,0
20231206,165400,6050861451,1222,1222,1222,1222,0
20231206,165300,6050861451,1222,1222,1222,1222,0
20231206,165200,6050861451,1222,1222,1222,1222,0
20231206,165100,6050861451,1222,1222,1222,1222,0
20231206,165000,6050861451,1222,1222,1222,1222,0
20231206,164900,6050861451,1222,1222,1222,1222,0
20231206,164800,6050861451,1222,1222,1222,1222,0
20231206,164700,6050861451,1222,1222,1222,1222,0
20231206,164600,6050861451,1222,1222,1222,1222,0
20231206,164500,6050861451,1222,1222,1222,1222,0
20231206,164400,6050861451,1222,1222,1222,1222,0
20231206,164300,6050861451,1222,1222,1222,1222,0
20231206,164200,6050861451,1222,1222,1222,1222,0
20231206,164100,6050861451,1222,1222,1222,1222,0
20231206,164000,6050861451,1222,1222,1222,1222,0
20231206,163900,6050861451,1222,1222,1222,1222,0
20231206,163800,6050861451,1222,1222,1222,1222,0
20231206,163700,6050861451,1222,1222,1222,1222,0
20231206,163600,6050861451,1222,1222,1222,1222,0
20231206,163500,6050861451,1222,1222,1222,1222,0
20231206,163400,6050861451,1222,1222,1222,1222,0
20231206,163300,6050861451,1222,1222,1222,1222,1063
20231206,163200,6050861451,1222,1222,1222,1222,0
20231206,163100,6050861451,1222,1222,1222,1222,0
20231206,163000,6050861451,1222,1222,1222,1222,0
20231206,162900,6050861451,1222,1222,1222,1222,0
20231206,162800,6050861451,1222,1222,1222,1222,0
20231206,162700,6050861451,1222,1222,1222,1222,0
20231206,162600,6050861451,1222,1222,1222,1222,0
20231206,162500,6050861451,1222,1222,1222,1222,0
20231206,162400,6050861451,1222,1222,1222,1222,0
20231206,162300,6050861451,1222,1222,1222,1222,0
20231206,162200,6050861451,1222,1222,1222,1222,0
20231206,162100,6050861451,1222,1222,1222,1222,0
20231206,162000,6050861451,1222,1222,1222,1222,0
20231206,161900,6050861451,1222,1222,1222,1222,0
20231206,161800,6050861451,1222,1222,1222,1222,0
20231206,161700,6050861451,1222,1222,1222,1222,0
20231206,161600,6050861451,1222,1222,1222,1222,0
20231206,161500,6050861451,1222,1222,1222,1222,0
20231206,161400,6050861451,1222,1222,1222,1222,0
20231206,161300,6050861451,1222,1222,1222,1222,0
20231206,161200,6050861451,1222,1222,1222,1222,0
20231206,161100,6050861451,1222,1222,1222,1222,0
20231206,161000,6050861451,1222,1222,1222,1222,0
20231206,160900,6050861451,1222,1222,1222,1222,0
20231206,160800,6050861451,1222,1222,1222,1222,0
20231206,160700,6050861451,1222,1222,1222,1222,0
20231206,160600,6050861451,1222,1222,1222,1222,0
20231206,160500,6050861451,1222,1222,1222,1222,0
20231206,160400,6050861451,1222,1222,1222,1222,0
20231206,160300,6050861451,1222,1222,1222,1222,1063
20231206,160200,6050861451,1222,1222,1222,1222,0
20231206,160100,6050861451,1222,1222,1222,1222,0
20231206,160000,6050861451,1222,1222,1222,1222,0
20231206,155900,6050861451,1222,1222,1222,1222,0
20231206,155800,6050861451,1222,1222,1222,1222,0
20231206,155700,6050861451,1222,1222,1222,1222,0
20231206,155600,6050861451,1222,1222,1222,1222,0
20231206,155500,6050861451,1222,1222,1222,1222,0
20231206,155400,6050861451,1222,1222,1222,1222,0
20231206,155300,6050861451,1222,1222,1222,1222,0
20231206,155200,6050861451,1222,1222,1222,1222,0
20231206,155100,6050861451,1222,1222,1222,1222,0
20231206,155000,6050861451,1222,1222,1222,1222,0
20231206,154900,6050861451,1222,1222,1222,1222,0
20231206,154800,6050861451,1222,1222,1222,1222,0
20231206,154700,6050861451,1222,1222,1222,1222,0
20231206,154600,6050861451,1222,1222,1222,1222,0
20231206,154500,6050861451,1222,1222,1222,1222,0
20231206,154400,6050861451,1222,1222,1222,1222,0
20231206,154300,6050861451,1222,1222,1222,1222,0
20231206,154200,6050861451,1222,1222,1222,1222,0
20231206,154100,6050861451,1222,1222,1222,1222,0
20231206,154000,6050861451,1222,1222,1222,1222,0
20231206,153900,6050861451,1222,1222,1222,1222,0
20231206,153800,6050861451,1222,1222,1222,1222,0
20231206,153700,6050861451,1222,1222,1222,1222,0
20231206,153600,6050861451,1222,1222,1222,1222,0
20231206,153500,6050861451,1222,1222,1222,1222,0
20231206,153400,6050861451,1222,1222,1222,1222,0
20231206,153300,6050861451,1222,1222,1222,1222,1063
20231206,153200,6050861451,1222,1222,1222,1222,0
20231206,153100,6050861451,1222,1222,1222,1222,0
20231206,153000,6050861451,1222,1222,1222,1222,1063
20231206,152900,6049562465,1222,1222,1222,1222,0
20231206,152800,6049562465,1222,1222,1222,1222,0
20231206,152700,6049562465,1222,1222,1222,1222,0
20231206,152600,6049562465,1222,1222,1222,1222,0
20231206,152500,6049562465,1222,1222,1222,1222,0
20231206,152400,6049562465,1222,1222,1222,1222,0
20231206,152300,6049562465,1222,1222,1222,1222,0
20231206,152200,6049562465,1222,1222,1222,1222,0
20231206,152100,6049562465,1222,1222,1222,1222,0
20231206,152000,6049562465,1222,1222,1222,1222,0
20231206,151900,6049562465,1222,1222,1222,1222,10
20231206,151800,6049550245,1222,1222,1222,1222,112
20231206,151700,6049413381,1222,1222,1222,1222,0
20231206,151600,6049413381,1222,1222,1222,1222,16
20231206,151500,6049393829,1222,1222,1222,1222,0
20231206,151400,6049393829,1222,1222,1222,1222,0
20231206,151300,6049393829,1222,1222,1222,1222,110
20231206,151200,6049259409,1222,1222,1222,1222,40
20231206,151100,6049210529,1222,1222,1222,1222,0
20231206,151000,6049210529,1222,1222,1222,1222,0
20231206,150900,6049210529,1222,1222,1222,1222,0
20231206,150800,6049210529,1222,1222,1222,1222,98
20231206,150700,6049090773,1222,1222,1222,1222,2
20231206,150600,6049088329,1222,1222,1222,1222,0
20231206,150500,6049088329,1222,1222,1222,1222,0
20231206,150400,6049088329,1222,1222,1222,1222,0
20231206,150300,6049088329,1222,1222,1222,1222,0
20231206,150200,6049088329,1222,1222,1222,1222,0
20231206,150100,6049088329,1222,1222,1222,1222,0
20231206,150000,6049088329,1222,1222,1222,1222,1000
20231206,145900,6047866329,1222,1222,1222,1222,1190
20231206,145800,6046412149,1222,1222,1222,1222,4
20231206,145700,6046407261,1222,1222,1222,1222,0
20231206,145600,6046407261,1222,1222,1222,1222,0
20231206,145500,6046407261,1222,1222,1222,1222,0
20231206,145400,6046407261,1222,1222,1222,1222,0
20231206,145300,6046407261,1222,1222,1222,1222,0
20231206,145200,6046407261,1222,1222,1222,1222,0
20231206,145100,6046407261,1222,1222,1222,1222,0
20231206,145000,6046407261,1222,1222,1222,1222,142
20231206,144900,6046233737,1222,1222,1222,1222,1
20231206,144800,6046232515,1222,1222,1222,1222,0
20231206,144700,6046232515,1222,1222,1222,1222,0
20231206,144600,6046232515,1222,1222,1222,1222,0
20231206,144500,6046232515,1222,1222,1222,1222,0
20231206,144400,6046232515,1222,1222,1222,1222,0
20231206,144300,6046232515,1222,1222,1222,1222,0
20231206,144200,6046232515,1222,1222,1222,1222,0
20231206,144100,6046232515,1222,1222,1222,1222,34
20231206,144000,6046190967,1222,1222,1222,1222,0
20231206,143900,6046190967,1222,1222,1222,1222,0
20231206,143800,6046190967,1222,1222,1222,1222,31
20231206,143700,6046153085,1222,1222,1222,1222,0
20231206,143600,6046153085,1222,1222,1222,1222,0
20231206,143500,6046153085,1222,1222,1222,1222,0
20231206,143400,6046153085,1222,1222,1222,1222,0
20231206,143300,6046153085,1222,1222,1222,1222,0
20231206,143200,6046153085,1222,1222,1222,1222,0
20231206,143100,6046153085,1222,1222,1222,1222,1500
20231206,143000,6044320085,1222,1222,1222,1222,0
20231206,142900,6044320085,1222,1222,1222,1222,0
20231206,142800,6044320085,1222,1222,1222,1222,0
20231206,142700,6044320085,1222,1222,1222,1222,0
20231206,142600,6044320085,1222,1222,1222,1222,0
20231206,142500,6044320085,1222,1222,1222,1222,0
20231206,142400,6044320085,1222,1222,1222,1222,3
20231206,142300,6044316419,1222,1222,1222,1222,0
20231206,142200,6044316419,1222,1222,1222,1222,0
20231206,142100,6044316419,1222,1222,1222,1222,0
20231206,142000,6044316419,1222,1222,1222,1222,0
20231206,141900,6044316419,1222,1222,1222,1222,0
20231206,141800,6044316419,1222,1222,1222,1222,502
20231206,141700,6043702975,1222,1222,1222,1222,0
20231206,141600,6043702975,1222,1222,1222,1222,310
20231206,141500,6043324155,1222,1222,1222,1222,0
20231206,141400,6043324155,1222,1222,1222,1222,0
20231206,141300,6043324155,1222,1222,1222,1222,0
20231206,141200,6043324155,1222,1222,1222,1222,2550
20231206,141100,6040208055,1222,1222,1222,1222,100
20231206,141000,6040085855,1222,1222,1222,1222,8
20231206,140900,6040076079,1222,1222,1222,1222,0
20231206,140800,6040076079,1222,1222,1222,1222,200
20231206,140700,6039831679,1222,1222,1222,1222,0
20231206,140600,6039831679,1222,1222,1222,1222,0
20231206,140500,6039831679,1222,1222,1222,1222,0
20231206,140400,6039831679,1222,1222,1222,1222,0
20231206,140300,6039831679,1222,1222,1222,1222,10
20231206,140200,6039819459,1222,1222,1222,1222,100
20231206,140100,6039697259,1222,1222,1222,1222,0
20231206,140000,6039697259,1222,1222,1222,1222,1
20231206,135900,6039696037,1222,1222,1222,1222,2040
20231206,135800,6037203157,1222,1222,1222,1222,0
20231206,135700,6037203157,1222,1222,1222,1222,1
20231206,135600,6037201935,1222,1222,1222,1222,1000
20231206,135500,6035979935,1222,1222,1222,1222,4
20231206,135400,6035975047,1222,1222,1222,1222,1224
20231206,135300,6034479319,1222,1222,1222,1222,0
20231206,135200,6034479319,1222,1222,1222,1222,0
20231206,135100,6034479319,1222,1222,1222,1222,600
20231206,135000,6033746119,1222,1222,1222,1222,0
20231206,134900,6033746119,1222,1222,1222,1222,0
20231206,134800,6033746119,1222,1222,1222,1222,0
20231206,134700,6033746119,1222,1222,1222,1222,1
20231206,134600,6033744897,1222,1222,1222,1222,30
20231206,134500,6033708237,1222,1222,1222,1222,1001
20231206,134400,6032485015,1222,1222,1222,1222,653
20231206,134300,6031687049,1222,1222,1222,1222,0
20231206,134200,6031687049,1222,1222,1222,1222,1
20231206,134100,6031685827,1222,1222,1222,1222,0
20231206,134000,6031685827,1222,1222,1222,1222,300
20231206,133900,6031319227,1222,1222,1222,1222,0
20231206,133800,6031319227,1222,1222,1222,1222,0
20231206,133700,6031319227,1222,1222,1222,1222,0
20231206,133600,6031319227,1222,1222,1222,1222,0
20231206,133500,6031319227,1222,1222,1222,1222,19
20231206,133400,6031296009,1222,1222,1222,1222,0
20231206,133300,6031296009,1222,1222,1222,1222,110
20231206,133200,6031161589,1222,1222,1222,1222,0
20231206,133100,6031161589,1222,1222,1222,1222,11
20231206,133000,6031148147,1222,1222,1222,1222,0
20231206,132900,6031148147,1222,1222,1222,1222,11
20231206,132800,6031134705,1222,1222,1222,1222,0
20231206,132700,6031134705,1222,1222,1222,1222,0
20231206,132600,6031134705,1222,1222,1222,1222,0
20231206,132500,6031134705,1222,1222,1222,1222,211
20231206,132400,6030876863,1222,1222,1222,1222,0
20231206,132300,6030876863,1222,1222,1222,1222,25
20231206,132200,6030846313,1222,1222,1222,1222,4511
20231206,132100,6025333871,1222,1222,1222,1222,20
20231206,132000,6025309431,1222,1222,1222,1222,0
20231206,131900,6025309431,1222,1222,1222,1222,0
20231206,131800,6025309431,1222,1222,1222,1222,10
20231206,131700,6025297211,1222,1222,1222,1222,50
20231206,131600,6025236111,1222,1222,1222,1222,1120
20231206,131500,6023867471,1222,1222,1222,1222,0
20231206,131400,6023867471,1222,1222,1222,1222,0
20231206,131300,6023867471,1222,1222,1222,1222,0
20231206,131200,6023867471,1222,1222,1222,1222,0
20231206,131100,6023867471,1222,1222,1222,1222,15
20231206,131000,6023849141,1222,1222,1222,1222,2
20231206,130900,6023846697,1222,1222,1222,1222,500
20231206,130800,6023235697,1222,1222,1222,1222,500
20231206,130700,6022624697,1222,1222,1222,1222,1
20231206,130600,6022623475,1222,1222,1222,1222,1100
20231206,130500,6021279275,1222,1222,1222,1222,0
20231206,130400,6021279275,1222,1222,1222,1222,2000
20231206,130300,6018835275,1222,1222,1222,1222,0
20231206,130200,6018835275,1222,1222,1222,1222,0
20231206,130100,6018835275,1222,1222,1222,1222,0
20231206,130000,6018835275,1222,1222,1222,1222,0
20231206,125900,6018835275,1222,1222,1222,1222,8
20231206,125800,6018825499,1222,1222,1222,1222,0
20231206,125700,6018825499,1222,1222,1222,1222,0
20231206,125600,6018825499,1222,1222,1222,1222,30
20231206,125500,6018788839,1222,1222,1222,1222,0
20231206,125400,6018788839,1222,1222,1222,1222,0
20231206,125300,6018788839,1222,1222,1222,1222,0
20231206,125200,6018788839,1222,1222,1222,1222,82
20231206,125100,6018688635,1222,1222,1222,1222,27
20231206,125000,6018655641,1222,1222,1222,1222,14
20231206,124900,6018638533,1222,1222,1222,1222,0
20231206,124800,6018638533,1222,1222,1222,1222,0
20231206,124700,6018638533,1222,1222,1222,1222,0
20231206,124600,6018638533,1222,1222,1222,1222,0
20231206,124500,6018638533,1222,1222,1222,1222,80
20231206,124400,6018540773,1222,1222,1222,1222,150
20231206,124300,6018357473,1222,1222,1222,1222,0
20231206,124200,6018357473,1222,1222,1222,1222,0
20231206,124100,6018357473,1222,1222,1222,1222,0
20231206,124000,6018357473,1222,1222,1222,1222,0
20231206,123900,6018357473,1222,1222,1222,1222,0
20231206,123800,6018357473,1222,1222,1222,1222,220
20231206,123700,6018088633,1222,1222,1222,1222,1
20231206,123600,6018087411,1222,1222,1222,1222,0
20231206,123500,6018087411,1222,1222,1222,1222,2
20231206,123400,6018084967,1222,1222,1222,1222,33
20231206,123300,6018044641,1222,1222,1222,1222,0
20231206,123200,6018044641,1222,1222,1222,1222,0
20231206,123100,6018044641,1222,1222,1222,1222,850
20231206,123000,6017005941,1222,1222,1222,1222,0
20231206,122900,6017005941,1222,1222,1222,1222,10
20231206,122800,6016993721,1222,1222,1222,1222,0
20231206,122700,6016993721,1222,1222,1222,1222,0
20231206,122600,6016993721,1222,1222,1222,1222,2
20231206,122500,6016991277,1222,1222,1222,1222,30610
20231206,122400,5979585857,1222,1222,1222,1222,37
20231206,122300,5979540643,1222,1222,1222,1222,0
20231206,122200,5979540643,1222,1222,1222,1222,10
20231206,122100,5979528423,1222,1222,1222,1222,101
20231206,122000,5979405001,1222,1222,1222,1222,50
20231206,121900,5979343901,1222,1222,1222,1222,0
20231206,121800,5979343901,1222,1222,1222,1222,0
20231206,121700,5979343901,1222,1222,1222,1222,0
20231206,121600,5979343901,1222,1222,1222,1222,499
20231206,121500,5978734123,1222,1222,1222,1222,4577
20231206,121400,5973141029,1222,1222,1222,1222,0
20231206,121300,5973141029,1222,1222,1222,1222,0
20231206,121200,5973141029,1222,1222,1222,1222,0
20231206,121100,5973141029,1222,1222,1222,1222,20
20231206,121000,5973116589,1222,1222,1222,1222,0
20231206,120900,5973116589,1222,1222,1222,1222,300
20231206,120800,5972749989,1222,1222,1222,1222,1
20231206,120700,5972748767,1222,1222,1222,1222,0
20231206,120600,5972748767,1222,1222,1222,1222,1
20231206,120500,5972747545,1222,1222,1222,1222,10
20231206,120400,5972735325,1222,1222,1222,1222,0
20231206,120300,5972735325,1222,1222,1222,1222,10
20231206,120200,5972723105,1222,1222,1222,1222,1
20231206,120100,5972721883,1222,1222,1222,1222,0
20231206,120000,5972721883,1222,1222,1222,1222,1554
20231206,115900,5970822895,1222,1222,1222,1222,181
20231206,115800,5970601713,1222,1222,1222,1222,0
20231206,115700,5970601713,1222,1222,1222,1222,0
20231206,115600,5970601713,1222,1222,1222,1222,0
20231206,115500,5970601713,1222,1222,1222,1222,0
20231206,115400,5970601713,1222,1222,1222,1222,1010
20231206,115300,5969367493,1222,1222,1222,1222,130
20231206,115200,5969208633,1222,1222,1222,1222,0
20231206,115100,5969208633,1222,1222,1222,1222,0
20231206,115000,5969208633,1222,1222,1222,1222,4125
20231206,114900,5964167883,1222,1222,1222,1222,303
20231206,114800,5963797617,1222,1222,1222,1222,55
20231206,114700,5963730407,1222,1222,1222,1222,501
20231206,114600,5963118185,1222,1222,1222,1222,0
20231206,114500,5963118185,1222,1222,1222,1222,0
20231206,114400,5963118185,1222,1222,1222,1222,699
20231206,114300,5962264007,1222,1222,1222,1222,53
20231206,114200,5962199241,1222,1222,1222,1222,74
20231206,114100,5962108813,1222,1222,1222,1222,1000
20231206,114000,5960886813,1222,1222,1222,1222,11
20231206,113900,5960873371,1222,1222,1222,1222,14
20231206,113800,5960856263,1222,1222,1222,1222,0
20231206,113700,5960856263,1222,1222,1222,1222,10
20231206,113600,5960844043,1222,1222,1222,1222,0
20231206,113500,5960844043,1222,1222,1222,1222,12
20231206,113400,5960829379,1222,1222,1222,1222,0
20231206,113300,5960829379,1222,1222,1222,1222,20
20231206,113200,5960804939,1222,1222,1222,1222,2778
20231206,113100,5957410223,1222,1222,1222,1222,2
20231206,113000,5957407779,1222,1222,1222,1222,1073
20231206,112900,5956096573,1222,1222,1222,1222,0
20231206,112800,5956096573,1222,1222,1222,1222,1016
20231206,112700,5954855021,1222,1222,1222,1222,1
20231206,112600,5954853799,1222,1222,1222,1222,10
20231206,112500,5954841579,1222,1222,1222,1222,1020
20231206,112400,5953595139,1222,1222,1222,1222,900
20231206,112300,5952495339,1222,1222,1222,1222,20
20231206,112200,5952470899,1222,1222,1222,1222,1000
20231206,112100,5951248899,1222,1222,1222,1222,3105
20231206,112000,5947454589,1222,1222,1222,1222,71
20231206,111900,5947367827,1222,1222,1222,1222,11
20231206,111800,5947354385,1222,1222,1222,1222,69
20231206,111700,5947270067,1222,1222,1222,1222,14
20231206,111600,5947252959,1222,1222,1222,1222,200
20231206,111500,5947008559,1222,1222,1222,1222,123
20231206,111400,5946858253,1222,1222,1222,1222,52
20231206,111300,5946794709,1222,1222,1222,1222,46
20231206,111200,5946738497,1222,1222,1222,1222,0
20231206,111100,5946738497,1222,1222,1222,1222,549
20231206,111000,5946067619,1222,1222,1222,1222,0
20231206,110900,5946067619,1222,1222,1222,1222,1
20231206,110800,5946066397,1222,1222,1222,1222,0
20231206,110700,5946066397,1222,1222,1222,1222,521
20231206,110600,5945429735,1222,1222,1222,1222,3043
20231206,110500,5941711189,1222,1222,1222,1222,0
20231206,110400,5941711189,1222,1222,1222,1222,0
20231206,110300,5941711189,1222,1222,1222,1222,0
20231206,110200,5941711189,1222,1222,1222,1222,61
20231206,110100,5941636647,1222,1222,1222,1222,82
20231206,110000,5941536443,1222,1222,1222,1222,5554
20231206,105900,5934749455,1222,1222,1222,1222,38
20231206,105800,5934703019,1222,1222,1222,1222,11333
20231206,105700,5920854093,1222,1222,1222,1222,5
20231206,105600,5920847983,1222,1222,1222,1222,1
20231206,105500,5920846761,1222,1222,1222,1222,0
20231206,105400,5920846761,1222,1222,1222,1222,50
20231206,105300,5920785661,1222,1222,1222,1222,199
20231206,105200,5920542483,1222,1222,1222,1222,2000
20231206,105100,5918098483,1222,1222,1222,1222,0
20231206,105000,5918098483,1222,1222,1222,1222,311
20231206,104900,5917718441,1222,1222,1222,1222,0
20231206,104800,5917718441,1222,1222,1222,1222,1
20231206,104700,5917717219,1222,1222,1222,1222,300
20231206,104600,5917350619,1222,1222,1222,1222,0
20231206,104500,5917350619,1222,1222,1222,1222,0
20231206,104400,5917350619,1222,1222,1222,1222,0
20231206,104300,5917350619,1222,1222,1222,1222,513
20231206,104200,5916723733,1222,1222,1222,1222,61
20231206,104100,5916649191,1222,1222,1222,1222,1
20231206,104000,5916647969,1222,1222,1222,1222,3
20231206,103900,5916644303,1222,1222,1222,1222,0
20231206,103800,5916644303,1222,1222,1222,1222,1792
20231206,103700,5914454479,1222,1222,1222,1222,0
20231206,103600,5914454479,1222,1222,1222,1222,100
20231206,103500,5914332279,1222,1222,1222,1222,11
20231206,103400,5914318837,1222,1222,1222,1222,0
20231206,103300,5914318837,1222,1222,1222,1222,50
20231206,103200,5914257737,1222,1222,1222,1222,2491
20231206,103100,5911213735,1222,1222,1222,1222,318
20231206,103000,5910825139,1222,1222,1222,1222,0
20231206,102900,5910825139,1222,1222,1222,1222,1500
20231206,102800,5908992139,1222,1222,1222,1222,0
20231206,102700,5908992139,1222,1222,1222,1222,527
20231206,102600,5908348145,1222,1222,1222,1222,3984
20231206,102500,5903479697,1222,1222,1222,1222,7
20231206,102400,5903471143,1222,1222,1222,1222,1500
20231206,102300,5901638143,1222,1222,1222,1222,14016
20231206,102200,5884510591,1222,1222,1222,1222,0
20231206,102100,5884510591,1222,1222,1222,1222,16
20231206,102000,5884491039,1222,1222,1222,1222,4210
20231206,101900,5879346419,1222,1222,1222,1222,155
20231206,101800,5879157009,1222,1222,1222,1222,102
20231206,101700,5879032365,1222,1222,1222,1222,946
20231206,101600,5877876353,1222,1222,1222,1222,1296
20231206,101500,5876292641,1222,1222,1222,1222,1002
20231206,101400,5875068197,1222,1222,1222,1222,5076
20231206,101300,5868865325,1222,1222,1222,1222,3171
20231206,101200,5864990363,1222,1222,1222,1222,5001
20231206,101100,5858879141,1222,1222,1222,1222,6301
20231206,101000,5851179319,1222,1222,1222,1222,2445
20231206,100900,5848191529,1222,1222,1222,1222,117
20231206,100800,5848048555,1222,1222,1222,1222,544
20231206,100700,5847383787,1222,1222,1222,1222,1852
20231206,100600,5845120643,1222,1222,1222,1222,563
20231206,100500,5844432657,1222,1222,1222,1222,1033
20231206,100400,5843170331,1222,1222,1222,1222,2350
20231206,100300,5840298631,1222,1222,1222,1222,6957
20231206,100200,5831797177,1222,1222,1222,1222,10293
20231206,100100,5819219131,1222,1222,1222,1222,3002
20231206,100000,5815550687,1222,1222,1222,1222,6418
20231206,095900,5807707891,1222,1222,1222,1222,8242
20231206,095800,5797636167,1222,1222,1222,1222,5979
20231206,095700,5790329829,1222,1222,1222,1222,9082
20231206,095600,5779231625,1222,1222,1222,1222,4581
20231206,095500,5773633643,1222,1222,1222,1222,2679
20231206,095400,5770359905,1222,1222,1222,1222,11225
20231206,095300,5756642955,1222,1198,1222,1198,221960
20231206,095200,5486219541,1202,1189,1207,1189,153771
20231206,095100,5302296755,1190,1206,1206,1180,244197
20231206,095000,5011892571,1206,1222,1222,1199,286416
20231206,094900,4662367428,1222,1222,1222,1222,8055
20231206,094800,4652524218,1222,1222,1222,1222,108570
20231206,094700,4519851678,1222,1222,1222,1222,156608
20231206,094600,4328476702,1222,1222,1222,1222,87339
20231206,094500,4221748444,1222,1222,1222,1175,2023012
20231206,094400,1755588523,1222,1222,1222,1222,5
20231206,094300,1755582413,1222,1222,1222,1222,8071
20231206,094200,1745719651,1222,1222,1222,1222,1627
20231206,094100,1743731457,1222,1222,1222,1222,4793
20231206,094000,1737874411,1222,1222,1222,1222,3411
20231206,093900,1733706169,1222,1222,1222,1222,17
20231206,093800,1733685395,1222,1222,1222,1222,1
20231206,093700,1733684173,1222,1222,1222,1222,35
20231206,093600,1733641403,1222,1222,1222,1222,4329
20231206,093500,1728351365,1222,1222,1222,1222,825
20231206,093400,1727343215,1222,1222,1222,1222,895
20231206,093300,1726249525,1222,1222,1222,1222,4
20231206,093200,1726244637,1222,1222,1222,1222,208
20231206,093100,1725990461,1222,1222,1222,1222,614
20231206,093000,1725240153,1222,1222,1222,1222,1
20231206,092900,1725238931,1222,1222,1222,1222,1463
20231206,092800,1723451145,1222,1222,1222,1222,2243
20231206,092700,1720710199,1222,1222,1222,1222,918
20231206,092600,1719588403,1222,1222,1222,1222,11372
20231206,092500,1705691819,1222,1222,1222,1222,4780
20231206,092400,1699850659,1222,1222,1222,1222,13218
20231206,092300,1683698263,1222,1222,1222,1222,3361
20231206,092200,1679591121,1222,1222,1222,1222,4343
20231206,092100,1674283975,1222,1222,1222,1222,8515
20231206,092000,1663878645,1222,1222,1222,1222,7516
20231206,091900,1654694093,1222,1222,1222,1222,10180
20231206,091800,1642254133,1222,1222,1222,1222,17474
20231206,091700,1620900905,1222,1222,1222,1222,10963
20231206,091600,1607504119,1222,1222,1222,1222,63715
20231206,091500,1529644389,1222,1222,1222,1222,536352
20231206,091400,874222245,1195,1195,1195,1195,0
20231206,091300,874222245,1195,1155,1195,1140,154217
20231206,091200,695521755,1166,1087,1180,1079,389806
20231206,091100,262335821,1065,1065,1065,1065,0
20231206,091000,262335821,1065,1034,1065,1034,66404
20231206,090900,192492215,1034,1039,1040,1015,16561
20231206,090800,175348231,1040,1015,1043,1015,21945
20231206,090700,152676577,1015,1012,1025,1011,17475
20231206,090600,134899881,1013,996,1045,995,69156
20231206,090500,64816930,996,999,1000,990,4191
20231206,090400,60641347,1000,987,1000,987,14623
20231206,090300,46113121,985,984,987,981,4678
20231206,090200,41500076,984,975,984,975,6032
20231206,090100,35587783,977,973,980,973,3754
20231206,090000,31930305,990,969,1029,965,32077