stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,203200,234262362,848,848,848,848,5924
20231221,203100,234262362,848,848,848,848,0
20231221,203000,234262362,848,848,848,848,0
20231221,202900,234262362,848,848,848,848,0
20231221,202800,234262362,848,848,848,848,0
20231221,202700,234262362,848,848,848,848,0
20231221,202600,234262362,848,848,848,848,0
20231221,202500,234262362,848,848,848,848,0
20231221,202400,234262362,848,848,848,848,0
20231221,202300,234262362,848,848,848,848,0
20231221,202200,234262362,848,848,848,848,0
20231221,202100,234262362,848,848,848,848,0
20231221,202000,234262362,848,848,848,848,0
20231221,201900,234262362,848,848,848,848,0
20231221,201800,234262362,848,848,848,848,0
20231221,201700,234262362,848,848,848,848,0
20231221,201600,234262362,848,848,848,848,0
20231221,201500,234262362,848,848,848,848,0
20231221,201400,234262362,848,848,848,848,0
20231221,201300,234262362,848,848,848,848,0
20231221,201200,234262362,848,848,848,848,0
20231221,201100,234262362,848,848,848,848,0
20231221,201000,234262362,848,848,848,848,0
20231221,200900,234262362,848,848,848,848,0
20231221,200800,234262362,848,848,848,848,0
20231221,200700,234262362,848,848,848,848,0
20231221,200600,234262362,848,848,848,848,0
20231221,200500,234262362,848,848,848,848,0
20231221,200400,234262362,848,848,848,848,0
20231221,200300,234262362,848,848,848,848,0
20231221,200200,234262362,848,848,848,848,5924
20231221,200100,234262362,848,848,848,848,0
20231221,200000,234262362,848,848,848,848,0
20231221,195900,234262362,848,848,848,848,0
20231221,195800,234262362,848,848,848,848,0
20231221,195700,234262362,848,848,848,848,0
20231221,195600,234262362,848,848,848,848,0
20231221,195500,234262362,848,848,848,848,0
20231221,195400,234262362,848,848,848,848,0
20231221,195300,234262362,848,848,848,848,0
20231221,195200,234262362,848,848,848,848,0
20231221,195100,234262362,848,848,848,848,0
20231221,195000,234262362,848,848,848,848,0
20231221,194900,234262362,848,848,848,848,0
20231221,194800,234262362,848,848,848,848,0
20231221,194700,234262362,848,848,848,848,0
20231221,194600,234262362,848,848,848,848,0
20231221,194500,234262362,848,848,848,848,0
20231221,194400,234262362,848,848,848,848,0
20231221,194300,234262362,848,848,848,848,0
20231221,194200,234262362,848,848,848,848,0
20231221,194100,234262362,848,848,848,848,0
20231221,194000,234262362,848,848,848,848,0
20231221,193900,234262362,848,848,848,848,0
20231221,193800,234262362,848,848,848,848,0
20231221,193700,234262362,848,848,848,848,0
20231221,193600,234262362,848,848,848,848,0
20231221,193500,234262362,848,848,848,848,0
20231221,193400,234262362,848,848,848,848,0
20231221,193300,234262362,848,848,848,848,0
20231221,193200,234262362,848,848,848,848,5924
20231221,193100,234262362,848,848,848,848,0
20231221,193000,234262362,848,848,848,848,0
20231221,192900,234262362,848,848,848,848,0
20231221,192800,234262362,848,848,848,848,0
20231221,192700,234262362,848,848,848,848,0
20231221,192600,234262362,848,848,848,848,0
20231221,192500,234262362,848,848,848,848,0
20231221,192400,234262362,848,848,848,848,0
20231221,192300,234262362,848,848,848,848,0
20231221,192200,234262362,848,848,848,848,0
20231221,192100,234262362,848,848,848,848,0
20231221,192000,234262362,848,848,848,848,0
20231221,191900,234262362,848,848,848,848,0
20231221,191800,234262362,848,848,848,848,0
20231221,191700,234262362,848,848,848,848,0
20231221,191600,234262362,848,848,848,848,0
20231221,191500,234262362,848,848,848,848,0
20231221,191400,234262362,848,848,848,848,0
20231221,191300,234262362,848,848,848,848,0
20231221,191200,234262362,848,848,848,848,0
20231221,191100,234262362,848,848,848,848,0
20231221,191000,234262362,848,848,848,848,0
20231221,190900,234262362,848,848,848,848,0
20231221,190800,234262362,848,848,848,848,0
20231221,190700,234262362,848,848,848,848,0
20231221,190600,234262362,848,848,848,848,0
20231221,190500,234262362,848,848,848,848,0
20231221,190400,234262362,848,848,848,848,0
20231221,190300,234262362,848,848,848,848,0
20231221,190200,234262362,848,848,848,848,5924
20231221,190100,234262362,848,848,848,848,0
20231221,190000,234262362,848,848,848,848,0
20231221,185900,234262362,848,848,848,848,0
20231221,185800,234262362,848,848,848,848,0
20231221,185700,234262362,848,848,848,848,0
20231221,185600,234262362,848,848,848,848,0
20231221,185500,234262362,848,848,848,848,0
20231221,185400,234262362,848,848,848,848,0
20231221,185300,234262362,848,848,848,848,0
20231221,185200,234262362,848,848,848,848,0
20231221,185100,234262362,848,848,848,848,0
20231221,185000,234262362,848,848,848,848,0
20231221,184900,234262362,848,848,848,848,0
20231221,184800,234262362,848,848,848,848,0
20231221,184700,234262362,848,848,848,848,0
20231221,184600,234262362,848,848,848,848,0
20231221,184500,234262362,848,848,848,848,0
20231221,184400,234262362,848,848,848,848,0
20231221,184300,234262362,848,848,848,848,0
20231221,184200,234262362,848,848,848,848,0
20231221,184100,234262362,848,848,848,848,0
20231221,184000,234262362,848,848,848,848,0
20231221,183900,234262362,848,848,848,848,0
20231221,183800,234262362,848,848,848,848,0
20231221,183700,234262362,848,848,848,848,0
20231221,183600,234262362,848,848,848,848,0
20231221,183500,234262362,848,848,848,848,0
20231221,183400,234262362,848,848,848,848,0
20231221,183300,234262362,848,848,848,848,0
20231221,183200,234262362,848,848,848,848,5924
20231221,183100,234262362,848,848,848,848,0
20231221,183000,234262362,848,848,848,848,0
20231221,182900,234262362,848,848,848,848,0
20231221,182800,234262362,848,848,848,848,0
20231221,182700,234262362,848,848,848,848,0
20231221,182600,234262362,848,848,848,848,0
20231221,182500,234262362,848,848,848,848,0
20231221,182400,234262362,848,848,848,848,0
20231221,182300,234262362,848,848,848,848,0
20231221,182200,234262362,848,848,848,848,0
20231221,182100,234262362,848,848,848,848,0
20231221,182000,234262362,848,848,848,848,0
20231221,181900,234262362,848,848,848,848,0
20231221,181800,234262362,848,848,848,848,0
20231221,181700,234262362,848,848,848,848,0
20231221,181600,234262362,848,848,848,848,0
20231221,181500,234262362,848,848,848,848,0
20231221,181400,234262362,848,848,848,848,0
20231221,181300,234262362,848,848,848,848,0
20231221,181200,234262362,848,848,848,848,0
20231221,181100,234262362,848,848,848,848,0
20231221,181000,234262362,848,848,848,848,0
20231221,180900,234262362,848,848,848,848,0
20231221,180800,234262362,848,848,848,848,0
20231221,180700,234262362,848,848,848,848,0
20231221,180600,234262362,848,848,848,848,0
20231221,180500,234262362,848,848,848,848,0
20231221,180400,234262362,848,848,848,848,0
20231221,180300,234262362,848,848,848,848,0
20231221,180200,234262362,848,848,848,848,5924
20231221,180100,234262362,848,848,848,848,0
20231221,180000,234262362,848,848,848,848,0
20231221,175900,234262362,848,848,848,848,0
20231221,175800,234262362,848,848,848,848,0
20231221,175700,234262362,848,848,848,848,0
20231221,175600,234262362,848,848,848,848,0
20231221,175500,234262362,848,848,848,848,0
20231221,175400,234262362,848,848,848,848,0
20231221,175300,234262362,848,848,848,848,0
20231221,175200,234262362,848,848,848,848,0
20231221,175100,234262362,848,848,848,848,0
20231221,175000,234262362,848,848,848,848,0
20231221,174900,234262362,848,848,848,848,0
20231221,174800,234262362,848,848,848,848,0
20231221,174700,234262362,848,848,848,848,0
20231221,174600,234262362,848,848,848,848,0
20231221,174500,234262362,848,848,848,848,0
20231221,174400,234262362,848,848,848,848,0
20231221,174300,234262362,848,848,848,848,0
20231221,174200,234262362,848,848,848,848,0
20231221,174100,234262362,848,848,848,848,0
20231221,174000,234262362,848,848,848,848,0
20231221,173900,234262362,848,848,848,848,0
20231221,173800,234262362,848,848,848,848,0
20231221,173700,234262362,848,848,848,848,0
20231221,173600,234262362,848,848,848,848,0
20231221,173500,234262362,848,848,848,848,0
20231221,173400,234262362,848,848,848,848,0
20231221,173300,234262362,848,848,848,848,0
20231221,173200,234262362,848,848,848,848,5924
20231221,173100,234262362,848,848,848,848,0
20231221,173000,234262362,848,848,848,848,0
20231221,172900,234262362,848,848,848,848,0
20231221,172800,234262362,848,848,848,848,0
20231221,172700,234262362,848,848,848,848,0
20231221,172600,234262362,848,848,848,848,0
20231221,172500,234262362,848,848,848,848,0
20231221,172400,234262362,848,848,848,848,0
20231221,172300,234262362,848,848,848,848,0
20231221,172200,234262362,848,848,848,848,0
20231221,172100,234262362,848,848,848,848,0
20231221,172000,234262362,848,848,848,848,0
20231221,171900,234262362,848,848,848,848,0
20231221,171800,234262362,848,848,848,848,0
20231221,171700,234262362,848,848,848,848,0
20231221,171600,234262362,848,848,848,848,0
20231221,171500,234262362,848,848,848,848,0
20231221,171400,234262362,848,848,848,848,0
20231221,171300,234262362,848,848,848,848,0
20231221,171200,234262362,848,848,848,848,0
20231221,171100,234262362,848,848,848,848,0
20231221,171000,234262362,848,848,848,848,0
20231221,170900,234262362,848,848,848,848,0
20231221,170800,234262362,848,848,848,848,0
20231221,170700,234262362,848,848,848,848,0
20231221,170600,234262362,848,848,848,848,0
20231221,170500,234262362,848,848,848,848,0
20231221,170400,234262362,848,848,848,848,0
20231221,170300,234262362,848,848,848,848,0
20231221,170200,234262362,848,848,848,848,5924
20231221,170100,234262362,848,848,848,848,0
20231221,170000,234262362,848,848,848,848,0
20231221,165900,234262362,848,848,848,848,0
20231221,165800,234262362,848,848,848,848,0
20231221,165700,234262362,848,848,848,848,0
20231221,165600,234262362,848,848,848,848,0
20231221,165500,234262362,848,848,848,848,0
20231221,165400,234262362,848,848,848,848,0
20231221,165300,234262362,848,848,848,848,0
20231221,165200,234262362,848,848,848,848,0
20231221,165100,234262362,848,848,848,848,0
20231221,165000,234262362,848,848,848,848,0
20231221,164900,234262362,848,848,848,848,0
20231221,164800,234262362,848,848,848,848,0
20231221,164700,234262362,848,848,848,848,0
20231221,164600,234262362,848,848,848,848,0
20231221,164500,234262362,848,848,848,848,0
20231221,164400,234262362,848,848,848,848,0
20231221,164300,234262362,848,848,848,848,0
20231221,164200,234262362,848,848,848,848,0
20231221,164100,234262362,848,848,848,848,0
20231221,164000,234262362,848,848,848,848,0
20231221,163900,234262362,848,848,848,848,0
20231221,163800,234262362,848,848,848,848,0
20231221,163700,234262362,848,848,848,848,0
20231221,163600,234262362,848,848,848,848,0
20231221,163500,234262362,848,848,848,848,0
20231221,163400,234262362,848,848,848,848,0
20231221,163300,234262362,848,848,848,848,0
20231221,163200,234262362,848,848,848,848,5924
20231221,163100,234262362,848,848,848,848,0
20231221,163000,234262362,848,848,848,848,0
20231221,162900,234262362,848,848,848,848,0
20231221,162800,234262362,848,848,848,848,0
20231221,162700,234262362,848,848,848,848,0
20231221,162600,234262362,848,848,848,848,0
20231221,162500,234262362,848,848,848,848,0
20231221,162400,234262362,848,848,848,848,0
20231221,162300,234262362,848,848,848,848,0
20231221,162200,234262362,848,848,848,848,0
20231221,162100,234262362,848,848,848,848,0
20231221,162000,234262362,848,848,848,848,0
20231221,161900,234262362,848,848,848,848,0
20231221,161800,234262362,848,848,848,848,0
20231221,161700,234262362,848,848,848,848,0
20231221,161600,234262362,848,848,848,848,0
20231221,161500,234262362,848,848,848,848,0
20231221,161400,234262362,848,848,848,848,0
20231221,161300,234262362,848,848,848,848,0
20231221,161200,234262362,848,848,848,848,0
20231221,161100,234262362,848,848,848,848,0
20231221,161000,234262362,848,848,848,848,0
20231221,160900,234262362,848,848,848,848,0
20231221,160800,234262362,848,848,848,848,0
20231221,160700,234262362,848,848,848,848,0
20231221,160600,234262362,848,848,848,848,0
20231221,160500,234262362,848,848,848,848,0
20231221,160400,234262362,848,848,848,848,0
20231221,160300,234262362,848,848,848,848,0
20231221,160200,234262362,848,848,848,848,5924
20231221,160100,234262362,848,848,848,848,0
20231221,160000,234262362,848,848,848,848,0
20231221,155900,234262362,848,848,848,848,0
20231221,155800,234262362,848,848,848,848,0
20231221,155700,234262362,848,848,848,848,0
20231221,155600,234262362,848,848,848,848,0
20231221,155500,234262362,848,848,848,848,0
20231221,155400,234262362,848,848,848,848,0
20231221,155300,234262362,848,848,848,848,0
20231221,155200,234262362,848,848,848,848,0
20231221,155100,234262362,848,848,848,848,0
20231221,155000,234262362,848,848,848,848,0
20231221,154900,234262362,848,848,848,848,0
20231221,154800,234262362,848,848,848,848,0
20231221,154700,234262362,848,848,848,848,0
20231221,154600,234262362,848,848,848,848,0
20231221,154500,234262362,848,848,848,848,0
20231221,154400,234262362,848,848,848,848,0
20231221,154300,234262362,848,848,848,848,0
20231221,154200,234262362,848,848,848,848,0
20231221,154100,234262362,848,848,848,848,0
20231221,154000,234262362,848,848,848,848,0
20231221,153900,234262362,848,848,848,848,0
20231221,153800,234262362,848,848,848,848,0
20231221,153700,234262362,848,848,848,848,0
20231221,153600,234262362,848,848,848,848,0
20231221,153500,234262362,848,848,848,848,0
20231221,153400,234262362,848,848,848,848,0
20231221,153300,234262362,848,848,848,848,0
20231221,153200,234262362,848,848,848,848,5924
20231221,153100,234262362,848,848,848,848,0
20231221,153000,234262362,848,848,848,848,5924
20231221,152900,229238810,848,848,848,848,0
20231221,152800,229238810,848,848,848,848,0
20231221,152700,229238810,848,848,848,848,0
20231221,152600,229238810,848,848,848,848,0
20231221,152500,229238810,848,848,848,848,0
20231221,152400,229238810,848,848,848,848,0
20231221,152300,229238810,848,848,848,848,0
20231221,152200,229238810,848,848,848,848,0
20231221,152100,229238810,848,848,848,848,0
20231221,152000,229238810,848,848,848,848,0
20231221,151900,229238810,848,848,848,848,201
20231221,151800,229068362,845,847,848,845,3502
20231221,151700,226102089,848,847,848,847,183
20231221,151600,225947017,847,847,848,847,2192
20231221,151500,224089111,847,848,849,847,877
20231221,151400,223345631,847,845,847,845,3346
20231221,151300,220514548,846,845,846,845,806
20231221,151200,219833406,845,845,846,845,215
20231221,151100,219651660,845,845,846,845,607
20231221,151000,219138660,846,846,846,846,0
20231221,150900,219138660,846,846,846,846,1
20231221,150800,219137814,845,845,845,845,1
20231221,150700,219136969,845,845,845,845,22
20231221,150600,219118379,845,845,845,845,12
20231221,150500,219108239,845,845,846,845,147
20231221,150400,218984008,846,846,846,845,176
20231221,150300,218835118,846,846,846,846,0
20231221,150200,218835118,846,846,846,846,26
20231221,150100,218813122,847,847,847,847,1
20231221,150000,218812275,846,846,846,846,710
20231221,145900,218211615,845,845,845,845,100
20231221,145800,218127115,845,843,845,843,2614
20231221,145700,215920733,843,843,843,843,100
20231221,145600,215836433,843,843,843,843,2492
20231221,145500,213735677,843,843,843,843,0
20231221,145400,213735677,843,843,843,843,1
20231221,145300,213734834,837,837,837,837,0
20231221,145200,213734834,837,837,837,837,0
20231221,145100,213734834,837,837,837,837,0
20231221,145000,213734834,837,837,837,837,0
20231221,144900,213734834,837,837,837,837,2
20231221,144800,213733160,838,839,839,838,1000
20231221,144700,212894860,839,839,839,839,0
20231221,144600,212894860,839,839,839,839,0
20231221,144500,212894860,839,839,839,839,0
20231221,144400,212894860,839,839,839,839,48
20231221,144300,212854588,839,844,844,839,203
20231221,144200,212683271,844,844,844,844,0
20231221,144100,212683271,844,840,844,840,1460
20231221,144000,211452336,839,839,839,839,0
20231221,143900,211452336,839,839,839,839,0
20231221,143800,211452336,839,839,840,839,101
20231221,143700,211367568,839,839,839,839,1
20231221,143600,211366729,838,838,838,838,0
20231221,143500,211366729,838,838,838,838,0
20231221,143400,211366729,838,838,840,838,391
20231221,143300,211039069,837,837,837,837,0
20231221,143200,211039069,837,837,837,837,0
20231221,143100,211039069,837,837,837,837,100
20231221,143000,210955369,837,837,837,837,2294
20231221,142900,209035291,843,840,843,840,10
20231221,142800,209026864,839,839,839,839,50
20231221,142700,208984914,836,836,836,836,0
20231221,142600,208984914,836,837,837,836,1354
20231221,142500,207852886,837,843,843,837,33
20231221,142400,207825144,843,843,843,843,9473
20231221,142300,199839405,843,843,843,843,658
20231221,142200,199284711,844,844,844,844,3
20231221,142100,199282179,844,844,844,844,36
20231221,142000,199251795,844,843,844,843,3020
20231221,141900,196705907,843,840,843,840,200
20231221,141800,196537883,836,836,836,836,0
20231221,141700,196537883,836,836,836,836,0
20231221,141600,196537883,836,836,836,836,0
20231221,141500,196537883,836,836,836,836,0
20231221,141400,196537883,836,836,836,836,0
20231221,141300,196537883,836,836,836,836,0
20231221,141200,196537883,836,836,836,836,0
20231221,141100,196537883,836,836,836,836,2000
20231221,141000,194865883,836,836,836,836,568
20231221,140900,194391035,837,837,837,837,2959
20231221,140800,191914352,837,838,838,837,666
20231221,140700,191356444,838,838,838,838,201
20231221,140600,191188006,839,839,839,838,246
20231221,140500,190981719,839,840,840,839,248
20231221,140400,190773420,841,841,841,841,73
20231221,140300,190712027,842,842,842,842,100
20231221,140200,190627827,841,841,841,841,36
20231221,140100,190597551,841,842,842,841,33
20231221,140000,190569769,843,848,848,843,1100
20231221,135900,189639094,841,841,841,841,10
20231221,135800,189630684,842,841,842,841,250
20231221,135700,189420254,841,842,849,841,10109
20231221,135600,180846587,843,843,843,843,0
20231221,135500,180846587,843,843,844,843,215
20231221,135400,180665237,844,844,844,844,0
20231221,135300,180665237,844,841,844,841,33
20231221,135200,180637472,841,841,841,841,0
20231221,135100,180637472,841,841,841,841,290
20231221,135000,180393582,841,841,841,841,85
20231221,134900,180322097,841,841,841,841,780
20231221,134800,179666117,841,843,844,841,278
20231221,134700,179432229,841,841,841,841,1
20231221,134600,179431388,844,844,844,844,1
20231221,134500,179430544,845,845,845,845,17
20231221,134400,179416179,842,845,845,842,550
20231221,134300,178952790,849,849,849,849,0
20231221,134200,178952790,849,842,849,842,455
20231221,134100,178566670,842,840,848,840,386
20231221,134000,178239540,840,840,840,840,0
20231221,133900,178239540,840,844,845,840,2860
20231221,133800,175827111,844,841,844,838,1101
20231221,133700,174903229,841,841,842,841,292
20231221,133600,174657607,841,843,843,841,1709
20231221,133500,173217268,845,845,845,845,0
20231221,133400,173217268,845,846,846,845,1103
20231221,133300,172284933,847,847,847,847,31
20231221,133200,172258676,847,847,847,847,354
20231221,133100,171958838,847,848,848,847,260
20231221,133000,171738577,848,849,849,847,3883
20231221,132900,168445393,849,848,849,848,2966
20231221,132800,165929573,848,845,848,845,551
20231221,132700,165462879,843,847,847,843,1278
20231221,132600,164383724,847,848,848,847,1454
20231221,132500,163151280,848,847,848,847,1992
20231221,132400,161462093,848,846,848,842,912
20231221,132300,160689365,848,848,849,846,1762
20231221,132200,159195541,848,847,848,847,2225
20231221,132100,157309009,846,846,847,846,3526
20231221,132000,154325687,846,845,846,844,901
20231221,131900,153563916,845,845,846,844,12321
20231221,131800,143152381,845,844,845,844,1019
20231221,131700,142291405,844,843,844,843,1261
20231221,131600,141227131,841,841,845,840,3847
20231221,131500,137979782,843,838,843,838,11081
20231221,131400,128676417,838,836,838,836,2455
20231221,131300,126620880,836,836,836,836,67
20231221,131200,126564868,836,836,836,835,434
20231221,131100,126202169,836,836,837,836,947
20231221,131000,125409932,837,836,837,836,60
20231221,130900,125359720,837,837,837,836,14
20231221,130800,125348009,836,836,836,836,225
20231221,130700,125159909,836,833,836,833,9515
20231221,130600,117213640,833,833,833,833,56
20231221,130500,117166992,833,833,834,833,1092
20231221,130400,116256310,833,833,833,833,179
20231221,130300,116107203,833,833,833,833,34
20231221,130200,116078881,833,833,833,833,109
20231221,130100,115988084,834,833,834,833,834
20231221,130000,115292684,833,834,834,833,2153
20231221,125900,113499225,835,833,835,833,2117
20231221,125800,111733877,833,832,833,832,212
20231221,125700,111557437,832,832,832,832,4789
20231221,125600,107572989,833,832,833,832,657
20231221,125500,107026065,831,828,831,827,2844
20231221,125400,104663005,828,829,831,828,436
20231221,125300,104301180,829,829,829,829,0
20231221,125200,104301180,829,829,829,829,0
20231221,125100,104301180,829,829,829,829,5
20231221,125000,104297035,827,830,830,827,302
20231221,124900,104046990,831,830,831,827,209
20231221,124800,103873434,830,827,830,827,575
20231221,124700,103396941,827,828,828,827,289
20231221,124600,103157766,824,831,831,823,1696
20231221,124500,101750744,831,835,836,831,1512
20231221,124400,100490882,835,835,835,835,1692
20231221,124300,99078062,835,835,836,834,1046
20231221,124200,98204739,835,835,836,834,1984
20231221,124100,96548144,835,832,835,831,590
20231221,124000,96056317,833,830,833,830,3637
20231221,123900,93028692,830,830,831,829,1448
20231221,123800,91826673,830,825,830,825,6513
20231221,123700,86436499,824,824,824,824,9198
20231221,123600,78857347,824,824,824,823,2462
20231221,123500,76830078,823,823,823,823,603
20231221,123400,76333809,822,822,822,822,0
20231221,123300,76333809,822,822,822,822,1000
20231221,123200,75511809,823,823,823,823,50
20231221,123100,75470659,823,822,823,822,1500
20231221,123000,74237475,822,822,822,822,5
20231221,122900,74233365,821,822,822,821,1828
20231221,122800,72732369,822,821,822,821,1335
20231221,122700,71635808,821,821,821,821,3560
20231221,122600,68713048,821,820,821,820,689
20231221,122500,68148037,819,820,820,819,173
20231221,122400,68006188,821,820,821,820,380
20231221,122300,67694584,820,820,820,820,590
20231221,122200,67210784,820,820,820,820,4479
20231221,122100,63538004,820,820,820,820,0
20231221,122000,63538004,820,820,820,820,0
20231221,121900,63538004,820,820,820,820,0
20231221,121800,63538004,820,820,820,820,0
20231221,121700,63538004,820,820,820,820,30
20231221,121600,63513404,820,820,820,820,102
20231221,121500,63429764,820,820,820,820,161
20231221,121400,63297744,819,819,819,819,7138
20231221,121300,57451722,819,818,819,818,1001
20231221,121200,56632903,819,819,819,819,0
20231221,121100,56632903,819,819,819,819,0
20231221,121000,56632903,819,819,819,819,0
20231221,120900,56632903,819,818,819,818,101
20231221,120800,56550284,818,818,818,818,0
20231221,120700,56550284,818,818,818,818,0
20231221,120600,56550284,818,818,818,818,0
20231221,120500,56550284,818,819,819,818,10
20231221,120400,56542096,818,818,818,818,15
20231221,120300,56529826,819,819,819,819,0
20231221,120200,56529826,819,819,819,819,0
20231221,120100,56529826,819,819,819,819,0
20231221,120000,56529826,819,819,819,819,0
20231221,115900,56529826,819,819,819,819,878
20231221,115800,55810744,819,819,819,819,0
20231221,115700,55810744,819,819,819,819,0
20231221,115600,55810744,819,819,819,819,0
20231221,115500,55810744,819,819,819,819,0
20231221,115400,55810744,819,820,820,819,286
20231221,115300,55576347,820,819,820,819,103
20231221,115200,55491987,819,819,819,819,0
20231221,115100,55491987,819,819,819,819,0
20231221,115000,55491987,819,819,819,819,0
20231221,114900,55491987,819,819,819,819,0
20231221,114800,55491987,819,820,820,819,1238
20231221,114700,54476847,820,820,820,820,450
20231221,114600,54107847,820,820,820,820,0
20231221,114500,54107847,820,820,820,820,50
20231221,114400,54066847,820,820,820,820,0
20231221,114300,54066847,820,820,820,820,0
20231221,114200,54066847,820,820,820,820,110
20231221,114100,53976647,820,820,820,820,0
20231221,114000,53976647,820,820,820,820,0
20231221,113900,53976647,820,820,820,820,1
20231221,113800,53975827,820,820,820,820,1
20231221,113700,53975007,818,819,819,818,1000
20231221,113600,53156012,819,819,819,819,0
20231221,113500,53156012,819,819,819,819,1170
20231221,113400,52197782,819,819,819,819,0
20231221,113300,52197782,819,819,819,819,0
20231221,113200,52197782,819,819,819,819,777
20231221,113100,51561419,819,819,819,819,212
20231221,113000,51387791,819,819,819,819,20
20231221,112900,51371411,819,820,820,819,11
20231221,112800,51362401,820,820,820,820,431
20231221,112700,51008981,820,820,820,820,0
20231221,112600,51008981,820,820,820,820,0
20231221,112500,51008981,820,820,820,820,68
20231221,112400,50953221,820,820,820,820,200
20231221,112300,50789221,820,821,821,820,682
20231221,112200,50229904,821,820,821,820,1751
20231221,112100,48793596,820,818,820,818,3213
20231221,112000,46164070,818,818,818,818,140
20231221,111900,46049550,818,817,818,817,140
20231221,111800,45935032,817,817,817,817,56
20231221,111700,45889280,817,817,817,817,645
20231221,111600,45362315,817,817,817,817,0
20231221,111500,45362315,817,817,817,817,0
20231221,111400,45362315,817,817,817,817,101
20231221,111300,45279798,817,817,817,817,3146
20231221,111200,42709516,817,817,817,817,0
20231221,111100,42709516,817,817,817,817,0
20231221,111000,42709516,817,817,817,817,0
20231221,110900,42709516,817,817,817,817,2805
20231221,110800,40417831,817,817,817,817,0
20231221,110700,40417831,817,817,817,817,0
20231221,110600,40417831,817,817,817,817,0
20231221,110500,40417831,817,817,817,817,1000
20231221,110400,39600831,817,817,817,817,0
20231221,110300,39600831,817,817,817,817,1
20231221,110200,39600014,817,817,817,817,0
20231221,110100,39600014,817,817,817,817,0
20231221,110000,39600014,817,817,817,817,20
20231221,105900,39583674,817,817,817,817,52
20231221,105800,39541190,817,817,817,817,1
20231221,105700,39540373,816,816,816,816,245
20231221,105600,39340453,816,815,816,815,38
20231221,105500,39309481,816,816,816,816,0
20231221,105400,39309481,816,816,816,816,0
20231221,105300,39309481,816,816,816,816,18
20231221,105200,39294793,816,816,816,816,1004
20231221,105100,38475529,816,815,816,815,1028
20231221,105000,37637281,815,815,815,815,9800
20231221,104900,29650281,816,816,816,816,1005
20231221,104800,28830201,817,816,817,816,901
20231221,104700,28094984,816,816,816,816,1000
20231221,104600,27278984,815,816,816,815,5123
20231221,104500,23098916,816,816,816,816,70
20231221,104400,23041796,816,816,816,816,0
20231221,104300,23041796,816,816,816,816,0
20231221,104200,23041796,816,816,816,816,503
20231221,104100,22631348,817,817,817,817,200
20231221,104000,22467948,817,817,817,817,1
20231221,103900,22467131,816,816,816,816,0
20231221,103800,22467131,816,816,816,816,1300
20231221,103700,21406331,816,818,818,816,1733
20231221,103600,19992099,816,816,816,816,0
20231221,103500,19992099,816,816,816,816,0
20231221,103400,19992099,816,816,818,816,950
20231221,103300,19215349,816,816,816,816,100
20231221,103200,19133749,816,816,816,816,6
20231221,103100,19128853,818,818,818,818,10
20231221,103000,19120673,817,817,817,817,2065
20231221,102900,17433568,817,817,817,817,0
20231221,102800,17433568,817,817,817,817,3100
20231221,102700,14900868,816,816,816,816,0
20231221,102600,14900868,816,816,816,816,100
20231221,102500,14819268,817,817,817,817,0
20231221,102400,14819268,817,817,817,817,25
20231221,102300,14798843,816,816,816,816,1140
20231221,102200,13868603,816,816,816,816,0
20231221,102100,13868603,816,817,817,816,611
20231221,102000,13369419,817,817,817,817,89
20231221,101900,13296706,817,817,817,817,13
20231221,101800,13286085,817,817,817,817,8
20231221,101700,13279549,817,817,817,817,0
20231221,101600,13279549,817,817,817,817,150
20231221,101500,13156999,815,815,815,815,0
20231221,101400,13156999,815,817,817,815,12
20231221,101300,13147199,817,817,817,817,155
20231221,101200,13020564,817,815,817,815,149
20231221,101100,12899031,815,816,816,815,1908
20231221,101000,11343511,816,816,816,816,88
20231221,100900,11271703,816,816,816,816,4
20231221,100800,11268439,816,816,816,816,0
20231221,100700,11268439,816,817,817,816,2074
20231221,100600,9576052,817,817,817,817,0
20231221,100500,9576052,817,816,817,816,267
20231221,100400,9358173,815,815,815,815,0
20231221,100300,9358173,815,815,815,815,0
20231221,100200,9358173,815,815,815,815,201
20231221,100100,9194358,815,815,815,815,29
20231221,100000,9170723,815,815,815,815,0
20231221,095900,9170723,815,815,815,815,0
20231221,095800,9170723,815,815,815,815,2
20231221,095700,9169093,815,815,815,815,0
20231221,095600,9169093,815,815,815,815,0
20231221,095500,9169093,815,815,815,815,0
20231221,095400,9169093,815,815,815,815,0
20231221,095300,9169093,815,815,815,815,0
20231221,095200,9169093,815,815,815,815,0
20231221,095100,9169093,815,815,815,815,0
20231221,095000,9169093,815,815,815,815,30
20231221,094900,9144643,815,815,815,815,0
20231221,094800,9144643,815,815,815,815,1200
20231221,094700,8166643,816,816,816,816,10
20231221,094600,8158483,816,816,816,816,0
20231221,094500,8158483,816,816,816,816,0
20231221,094400,8158483,816,816,816,816,20
20231221,094300,8142163,816,816,816,816,0
20231221,094200,8142163,816,816,816,816,9
20231221,094100,8134819,816,816,816,816,1
20231221,094000,8134003,816,816,816,816,1006
20231221,093900,7313107,816,816,816,816,41
20231221,093800,7279651,817,817,817,817,6
20231221,093700,7274749,816,815,816,815,2152
20231221,093600,5520308,815,815,815,815,0
20231221,093500,5520308,815,815,815,815,1838
20231221,093400,4022338,815,815,815,815,1
20231221,093300,4021523,814,814,814,814,0
20231221,093200,4021523,814,814,814,814,98
20231221,093100,3941751,815,815,815,815,0
20231221,093000,3941751,815,815,815,815,0
20231221,092900,3941751,815,815,815,815,0
20231221,092800,3941751,815,815,815,815,144
20231221,092700,3824391,814,814,814,814,0
20231221,092600,3824391,814,814,814,814,10
20231221,092500,3816251,815,815,815,815,0
20231221,092400,3816251,815,815,815,815,0
20231221,092300,3816251,815,815,815,815,0
20231221,092200,3816251,815,815,815,815,2
20231221,092100,3814621,815,815,815,815,0
20231221,092000,3814621,815,815,815,815,0
20231221,091900,3814621,815,815,815,815,0
20231221,091800,3814621,815,814,815,814,1002
20231221,091700,2998991,814,815,815,814,1007
20231221,091600,2179286,815,815,815,815,41
20231221,091500,2145871,816,816,816,816,0
20231221,091400,2145871,816,816,816,816,28
20231221,091300,2123023,816,816,816,816,0
20231221,091200,2123023,816,815,816,815,501
20231221,091100,1714707,815,817,817,815,125
20231221,091000,1612622,817,817,817,817,20
20231221,090900,1596282,815,815,815,815,500
20231221,090800,1188782,816,816,816,816,447
20231221,090700,824030,816,816,816,816,159
20231221,090600,694286,816,816,816,816,734
20231221,090500,95342,816,815,816,815,21
20231221,090400,78226,814,814,814,814,0
20231221,090300,78226,814,816,816,814,66
20231221,090200,24480,816,816,816,816,0
20231221,090100,24480,816,816,816,816,0
20231221,090000,24480,816,816,816,816,30