stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,211200,93132575,509,509,509,509,4070
20231220,211100,93132575,509,509,509,509,0
20231220,211000,93132575,509,509,509,509,0
20231220,210900,93132575,509,509,509,509,0
20231220,210800,93132575,509,509,509,509,0
20231220,210700,93132575,509,509,509,509,0
20231220,210600,93132575,509,509,509,509,0
20231220,210500,93132575,509,509,509,509,0
20231220,210400,93132575,509,509,509,509,0
20231220,210300,93132575,509,509,509,509,0
20231220,210200,93132575,509,509,509,509,0
20231220,210100,93132575,509,509,509,509,0
20231220,210000,93132575,509,509,509,509,0
20231220,205900,93132575,509,509,509,509,0
20231220,205800,93132575,509,509,509,509,0
20231220,205700,93132575,509,509,509,509,0
20231220,205600,93132575,509,509,509,509,0
20231220,205500,93132575,509,509,509,509,0
20231220,205400,93132575,509,509,509,509,0
20231220,205300,93132575,509,509,509,509,0
20231220,205200,93132575,509,509,509,509,0
20231220,205100,93132575,509,509,509,509,0
20231220,205000,93132575,509,509,509,509,0
20231220,204900,93132575,509,509,509,509,0
20231220,204800,93132575,509,509,509,509,0
20231220,204700,93132575,509,509,509,509,0
20231220,204600,93132575,509,509,509,509,0
20231220,204500,93132575,509,509,509,509,0
20231220,204400,93132575,509,509,509,509,0
20231220,204300,93132575,509,509,509,509,0
20231220,204200,93132575,509,509,509,509,4070
20231220,204100,93132575,509,509,509,509,0
20231220,204000,93132575,509,509,509,509,0
20231220,203900,93132575,509,509,509,509,0
20231220,203800,93132575,509,509,509,509,0
20231220,203700,93132575,509,509,509,509,0
20231220,203600,93132575,509,509,509,509,0
20231220,203500,93132575,509,509,509,509,0
20231220,203400,93132575,509,509,509,509,0
20231220,203300,93132575,509,509,509,509,0
20231220,203200,93132575,509,509,509,509,0
20231220,203100,93132575,509,509,509,509,0
20231220,203000,93132575,509,509,509,509,0
20231220,202900,93132575,509,509,509,509,0
20231220,202800,93132575,509,509,509,509,0
20231220,202700,93132575,509,509,509,509,0
20231220,202600,93132575,509,509,509,509,0
20231220,202500,93132575,509,509,509,509,0
20231220,202400,93132575,509,509,509,509,0
20231220,202300,93132575,509,509,509,509,0
20231220,202200,93132575,509,509,509,509,0
20231220,202100,93132575,509,509,509,509,0
20231220,202000,93132575,509,509,509,509,0
20231220,201900,93132575,509,509,509,509,0
20231220,201800,93132575,509,509,509,509,0
20231220,201700,93132575,509,509,509,509,0
20231220,201600,93132575,509,509,509,509,0
20231220,201500,93132575,509,509,509,509,0
20231220,201400,93132575,509,509,509,509,0
20231220,201300,93132575,509,509,509,509,0
20231220,201200,93132575,509,509,509,509,4070
20231220,201100,93132575,509,509,509,509,0
20231220,201000,93132575,509,509,509,509,0
20231220,200900,93132575,509,509,509,509,0
20231220,200800,93132575,509,509,509,509,0
20231220,200700,93132575,509,509,509,509,0
20231220,200600,93132575,509,509,509,509,0
20231220,200500,93132575,509,509,509,509,0
20231220,200400,93132575,509,509,509,509,0
20231220,200300,93132575,509,509,509,509,0
20231220,200200,93132575,509,509,509,509,0
20231220,200100,93132575,509,509,509,509,0
20231220,200000,93132575,509,509,509,509,0
20231220,195900,93132575,509,509,509,509,0
20231220,195800,93132575,509,509,509,509,0
20231220,195700,93132575,509,509,509,509,0
20231220,195600,93132575,509,509,509,509,0
20231220,195500,93132575,509,509,509,509,0
20231220,195400,93132575,509,509,509,509,0
20231220,195300,93132575,509,509,509,509,0
20231220,195200,93132575,509,509,509,509,0
20231220,195100,93132575,509,509,509,509,0
20231220,195000,93132575,509,509,509,509,0
20231220,194900,93132575,509,509,509,509,0
20231220,194800,93132575,509,509,509,509,0
20231220,194700,93132575,509,509,509,509,0
20231220,194600,93132575,509,509,509,509,0
20231220,194500,93132575,509,509,509,509,0
20231220,194400,93132575,509,509,509,509,0
20231220,194300,93132575,509,509,509,509,0
20231220,194200,93132575,509,509,509,509,4070
20231220,194100,93132575,509,509,509,509,0
20231220,194000,93132575,509,509,509,509,0
20231220,193900,93132575,509,509,509,509,0
20231220,193800,93132575,509,509,509,509,0
20231220,193700,93132575,509,509,509,509,0
20231220,193600,93132575,509,509,509,509,0
20231220,193500,93132575,509,509,509,509,0
20231220,193400,93132575,509,509,509,509,0
20231220,193300,93132575,509,509,509,509,0
20231220,193200,93132575,509,509,509,509,0
20231220,193100,93132575,509,509,509,509,0
20231220,193000,93132575,509,509,509,509,0
20231220,192900,93132575,509,509,509,509,0
20231220,192800,93132575,509,509,509,509,0
20231220,192700,93132575,509,509,509,509,0
20231220,192600,93132575,509,509,509,509,0
20231220,192500,93132575,509,509,509,509,0
20231220,192400,93132575,509,509,509,509,0
20231220,192300,93132575,509,509,509,509,0
20231220,192200,93132575,509,509,509,509,0
20231220,192100,93132575,509,509,509,509,0
20231220,192000,93132575,509,509,509,509,0
20231220,191900,93132575,509,509,509,509,0
20231220,191800,93132575,509,509,509,509,0
20231220,191700,93132575,509,509,509,509,0
20231220,191600,93132575,509,509,509,509,0
20231220,191500,93132575,509,509,509,509,0
20231220,191400,93132575,509,509,509,509,0
20231220,191300,93132575,509,509,509,509,0
20231220,191200,93132575,509,509,509,509,4070
20231220,191100,93132575,509,509,509,509,0
20231220,191000,93132575,509,509,509,509,0
20231220,190900,93132575,509,509,509,509,0
20231220,190800,93132575,509,509,509,509,0
20231220,190700,93132575,509,509,509,509,0
20231220,190600,93132575,509,509,509,509,0
20231220,190500,93132575,509,509,509,509,0
20231220,190400,93132575,509,509,509,509,0
20231220,190300,93132575,509,509,509,509,0
20231220,190200,93132575,509,509,509,509,0
20231220,190100,93132575,509,509,509,509,0
20231220,190000,93132575,509,509,509,509,0
20231220,185900,93132575,509,509,509,509,0
20231220,185800,93132575,509,509,509,509,0
20231220,185700,93132575,509,509,509,509,0
20231220,185600,93132575,509,509,509,509,0
20231220,185500,93132575,509,509,509,509,0
20231220,185400,93132575,509,509,509,509,0
20231220,185300,93132575,509,509,509,509,0
20231220,185200,93132575,509,509,509,509,0
20231220,185100,93132575,509,509,509,509,0
20231220,185000,93132575,509,509,509,509,0
20231220,184900,93132575,509,509,509,509,0
20231220,184800,93132575,509,509,509,509,0
20231220,184700,93132575,509,509,509,509,0
20231220,184600,93132575,509,509,509,509,0
20231220,184500,93132575,509,509,509,509,0
20231220,184400,93132575,509,509,509,509,0
20231220,184300,93132575,509,509,509,509,0
20231220,184200,93132575,509,509,509,509,4070
20231220,184100,93132575,509,509,509,509,0
20231220,184000,93132575,509,509,509,509,0
20231220,183900,93132575,509,509,509,509,0
20231220,183800,93132575,509,509,509,509,0
20231220,183700,93132575,509,509,509,509,0
20231220,183600,93132575,509,509,509,509,0
20231220,183500,93132575,509,509,509,509,0
20231220,183400,93132575,509,509,509,509,0
20231220,183300,93132575,509,509,509,509,0
20231220,183200,93132575,509,509,509,509,0
20231220,183100,93132575,509,509,509,509,0
20231220,183000,93132575,509,509,509,509,0
20231220,182900,93132575,509,509,509,509,0
20231220,182800,93132575,509,509,509,509,0
20231220,182700,93132575,509,509,509,509,0
20231220,182600,93132575,509,509,509,509,0
20231220,182500,93132575,509,509,509,509,0
20231220,182400,93132575,509,509,509,509,0
20231220,182300,93132575,509,509,509,509,0
20231220,182200,93132575,509,509,509,509,0
20231220,182100,93132575,509,509,509,509,0
20231220,182000,93132575,509,509,509,509,0
20231220,181900,93132575,509,509,509,509,0
20231220,181800,93132575,509,509,509,509,0
20231220,181700,93132575,509,509,509,509,0
20231220,181600,93132575,509,509,509,509,0
20231220,181500,93132575,509,509,509,509,0
20231220,181400,93132575,509,509,509,509,0
20231220,181300,93132575,509,509,509,509,0
20231220,181200,93132575,509,509,509,509,4070
20231220,181100,93132575,509,509,509,509,0
20231220,181000,93132575,509,509,509,509,0
20231220,180900,93132575,509,509,509,509,0
20231220,180800,93132575,509,509,509,509,0
20231220,180700,93132575,509,509,509,509,0
20231220,180600,93132575,509,509,509,509,0
20231220,180500,93132575,509,509,509,509,0
20231220,180400,93132575,509,509,509,509,0
20231220,180300,93132575,509,509,509,509,0
20231220,180200,93132575,509,509,509,509,0
20231220,180100,93132575,509,509,509,509,0
20231220,180000,93132575,509,509,509,509,0
20231220,175900,93132575,509,509,509,509,0
20231220,175800,93132575,509,509,509,509,0
20231220,175700,93132575,509,509,509,509,0
20231220,175600,93132575,509,509,509,509,0
20231220,175500,93132575,509,509,509,509,0
20231220,175400,93132575,509,509,509,509,0
20231220,175300,93132575,509,509,509,509,0
20231220,175200,93132575,509,509,509,509,0
20231220,175100,93132575,509,509,509,509,0
20231220,175000,93132575,509,509,509,509,0
20231220,174900,93132575,509,509,509,509,0
20231220,174800,93132575,509,509,509,509,0
20231220,174700,93132575,509,509,509,509,0
20231220,174600,93132575,509,509,509,509,0
20231220,174500,93132575,509,509,509,509,0
20231220,174400,93132575,509,509,509,509,0
20231220,174300,93132575,509,509,509,509,0
20231220,174200,93132575,509,509,509,509,4070
20231220,174100,93132575,509,509,509,509,0
20231220,174000,93132575,509,509,509,509,0
20231220,173900,93132575,509,509,509,509,0
20231220,173800,93132575,509,509,509,509,0
20231220,173700,93132575,509,509,509,509,0
20231220,173600,93132575,509,509,509,509,0
20231220,173500,93132575,509,509,509,509,0
20231220,173400,93132575,509,509,509,509,0
20231220,173300,93132575,509,509,509,509,0
20231220,173200,93132575,509,509,509,509,0
20231220,173100,93132575,509,509,509,509,0
20231220,173000,93132575,509,509,509,509,0
20231220,172900,93132575,509,509,509,509,0
20231220,172800,93132575,509,509,509,509,0
20231220,172700,93132575,509,509,509,509,0
20231220,172600,93132575,509,509,509,509,0
20231220,172500,93132575,509,509,509,509,0
20231220,172400,93132575,509,509,509,509,0
20231220,172300,93132575,509,509,509,509,0
20231220,172200,93132575,509,509,509,509,0
20231220,172100,93132575,509,509,509,509,0
20231220,172000,93132575,509,509,509,509,0
20231220,171900,93132575,509,509,509,509,0
20231220,171800,93132575,509,509,509,509,0
20231220,171700,93132575,509,509,509,509,0
20231220,171600,93132575,509,509,509,509,0
20231220,171500,93132575,509,509,509,509,0
20231220,171400,93132575,509,509,509,509,0
20231220,171300,93132575,509,509,509,509,0
20231220,171200,93132575,509,509,509,509,4070
20231220,171100,93132575,509,509,509,509,0
20231220,171000,93132575,509,509,509,509,0
20231220,170900,93132575,509,509,509,509,0
20231220,170800,93132575,509,509,509,509,0
20231220,170700,93132575,509,509,509,509,0
20231220,170600,93132575,509,509,509,509,0
20231220,170500,93132575,509,509,509,509,0
20231220,170400,93132575,509,509,509,509,0
20231220,170300,93132575,509,509,509,509,0
20231220,170200,93132575,509,509,509,509,0
20231220,170100,93132575,509,509,509,509,0
20231220,170000,93132575,509,509,509,509,0
20231220,165900,93132575,509,509,509,509,0
20231220,165800,93132575,509,509,509,509,0
20231220,165700,93132575,509,509,509,509,0
20231220,165600,93132575,509,509,509,509,0
20231220,165500,93132575,509,509,509,509,0
20231220,165400,93132575,509,509,509,509,0
20231220,165300,93132575,509,509,509,509,0
20231220,165200,93132575,509,509,509,509,0
20231220,165100,93132575,509,509,509,509,0
20231220,165000,93132575,509,509,509,509,0
20231220,164900,93132575,509,509,509,509,0
20231220,164800,93132575,509,509,509,509,0
20231220,164700,93132575,509,509,509,509,0
20231220,164600,93132575,509,509,509,509,0
20231220,164500,93132575,509,509,509,509,0
20231220,164400,93132575,509,509,509,509,0
20231220,164300,93132575,509,509,509,509,0
20231220,164200,93132575,509,509,509,509,4070
20231220,164100,93132575,509,509,509,509,0
20231220,164000,93132575,509,509,509,509,0
20231220,163900,93132575,509,509,509,509,0
20231220,163800,93132575,509,509,509,509,0
20231220,163700,93132575,509,509,509,509,0
20231220,163600,93132575,509,509,509,509,0
20231220,163500,93132575,509,509,509,509,0
20231220,163400,93132575,509,509,509,509,0
20231220,163300,93132575,509,509,509,509,0
20231220,163200,93132575,509,509,509,509,0
20231220,163100,93132575,509,509,509,509,0
20231220,163000,93132575,509,509,509,509,0
20231220,162900,93132575,509,509,509,509,0
20231220,162800,93132575,509,509,509,509,0
20231220,162700,93132575,509,509,509,509,0
20231220,162600,93132575,509,509,509,509,0
20231220,162500,93132575,509,509,509,509,0
20231220,162400,93132575,509,509,509,509,0
20231220,162300,93132575,509,509,509,509,0
20231220,162200,93132575,509,509,509,509,0
20231220,162100,93132575,509,509,509,509,0
20231220,162000,93132575,509,509,509,509,0
20231220,161900,93132575,509,509,509,509,0
20231220,161800,93132575,509,509,509,509,0
20231220,161700,93132575,509,509,509,509,0
20231220,161600,93132575,509,509,509,509,0
20231220,161500,93132575,509,509,509,509,0
20231220,161400,93132575,509,509,509,509,0
20231220,161300,93132575,509,509,509,509,0
20231220,161200,93132575,509,509,509,509,4070
20231220,161100,93132575,509,509,509,509,0
20231220,161000,93132575,509,509,509,509,0
20231220,160900,93132575,509,509,509,509,0
20231220,160800,93132575,509,509,509,509,0
20231220,160700,93132575,509,509,509,509,0
20231220,160600,93132575,509,509,509,509,0
20231220,160500,93132575,509,509,509,509,0
20231220,160400,93132575,509,509,509,509,0
20231220,160300,93132575,509,509,509,509,0
20231220,160200,93132575,509,509,509,509,0
20231220,160100,93132575,509,509,509,509,0
20231220,160000,93132575,509,509,509,509,0
20231220,155900,93132575,509,509,509,509,0
20231220,155800,93132575,509,509,509,509,0
20231220,155700,93132575,509,509,509,509,0
20231220,155600,93132575,509,509,509,509,0
20231220,155500,93132575,509,509,509,509,0
20231220,155400,93132575,509,509,509,509,0
20231220,155300,93132575,509,509,509,509,0
20231220,155200,93132575,509,509,509,509,0
20231220,155100,93132575,509,509,509,509,0
20231220,155000,93132575,509,509,509,509,0
20231220,154900,93132575,509,509,509,509,0
20231220,154800,93132575,509,509,509,509,0
20231220,154700,93132575,509,509,509,509,0
20231220,154600,93132575,509,509,509,509,0
20231220,154500,93132575,509,509,509,509,0
20231220,154400,93132575,509,509,509,509,0
20231220,154300,93132575,509,509,509,509,0
20231220,154200,93132575,509,509,509,509,4070
20231220,154100,93132575,509,509,509,509,0
20231220,154000,93132575,509,509,509,509,0
20231220,153900,93132575,509,509,509,509,0
20231220,153800,93132575,509,509,509,509,0
20231220,153700,93132575,509,509,509,509,0
20231220,153600,93132575,509,509,509,509,0
20231220,153500,93132575,509,509,509,509,0
20231220,153400,93132575,509,509,509,509,0
20231220,153300,93132575,509,509,509,509,0
20231220,153200,93132575,509,509,509,509,0
20231220,153100,93132575,509,509,509,509,0
20231220,153000,93132575,509,509,509,509,4070
20231220,152900,91060945,509,509,509,509,0
20231220,152800,91060945,509,509,509,509,0
20231220,152700,91060945,509,509,509,509,0
20231220,152600,91060945,509,509,509,509,0
20231220,152500,91060945,509,509,509,509,0
20231220,152400,91060945,509,509,509,509,0
20231220,152300,91060945,509,509,509,509,0
20231220,152200,91060945,509,509,509,509,0
20231220,152100,91060945,509,509,509,509,0
20231220,152000,91060945,509,509,509,509,0
20231220,151900,91060945,509,507,509,507,1801
20231220,151800,90147836,508,508,508,508,22
20231220,151700,90136660,508,507,508,507,1802
20231220,151600,89223044,509,509,509,509,1000
20231220,151500,88714044,507,509,509,507,2800
20231220,151400,87292444,507,509,509,507,401
20231220,151300,87089135,507,508,508,507,5853
20231220,151200,84121564,509,509,509,509,1
20231220,151100,84121055,507,507,507,507,1800
20231220,151000,83208455,509,509,509,509,1001
20231220,150900,82698946,507,507,507,507,1800
20231220,150800,81786346,509,509,509,509,1001
20231220,150700,81276837,507,507,507,507,1500
20231220,150600,80516337,509,509,509,509,0
20231220,150500,80516337,509,509,509,509,10
20231220,150400,80511247,507,508,508,507,5976
20231220,150300,77480467,508,508,508,508,5040
20231220,150200,74920147,508,509,509,508,325
20231220,150100,74755046,508,509,509,508,25
20231220,150000,74742345,508,508,508,508,5000
20231220,145900,72202345,509,509,509,509,1100
20231220,145800,71642445,509,509,509,509,1500
20231220,145700,70878945,509,509,509,509,0
20231220,145600,70878945,509,509,509,509,10
20231220,145500,70873855,511,511,511,510,1899
20231220,145400,69904466,511,511,511,511,2120
20231220,145300,68821146,511,511,511,511,0
20231220,145200,68821146,511,511,511,511,219
20231220,145100,68709237,510,510,510,510,1
20231220,145000,68708727,511,511,511,511,0
20231220,144900,68708727,511,511,511,511,20
20231220,144800,68698507,511,511,511,511,0
20231220,144700,68698507,511,511,511,511,1
20231220,144600,68697996,511,511,511,511,68
20231220,144500,68663248,511,511,511,511,0
20231220,144400,68663248,511,510,511,510,2008
20231220,144300,67638160,509,509,509,509,0
20231220,144200,67638160,509,509,509,509,0
20231220,144100,67638160,509,509,509,509,0
20231220,144000,67638160,509,509,509,509,0
20231220,143900,67638160,509,509,509,509,0
20231220,143800,67638160,509,510,510,509,12000
20231220,143700,61520160,510,510,510,510,21
20231220,143600,61509450,509,509,509,509,3100
20231220,143500,59931550,509,509,509,509,10
20231220,143400,59926460,509,509,509,509,110
20231220,143300,59870470,509,509,509,509,20
20231220,143200,59860290,509,509,509,509,11
20231220,143100,59854691,508,508,508,508,700
20231220,143000,59499091,509,509,509,509,200
20231220,142900,59397291,510,510,510,510,0
20231220,142800,59397291,510,510,510,510,0
20231220,142700,59397291,510,510,510,510,1
20231220,142600,59396781,508,508,508,508,2
20231220,142500,59395765,507,507,507,507,750
20231220,142400,59015515,510,510,510,510,0
20231220,142300,59015515,510,510,510,510,0
20231220,142200,59015515,510,510,510,510,0
20231220,142100,59015515,510,510,510,510,0
20231220,142000,59015515,510,510,510,510,0
20231220,141900,59015515,510,510,510,510,0
20231220,141800,59015515,510,508,510,508,82
20231220,141700,58973815,508,508,508,508,10
20231220,141600,58968735,508,508,508,508,2019
20231220,141500,57943083,508,508,508,508,30
20231220,141400,57927843,510,510,510,510,0
20231220,141300,57927843,510,510,510,510,0
20231220,141200,57927843,510,510,510,510,0
20231220,141100,57927843,510,510,510,510,0
20231220,141000,57927843,510,510,510,510,0
20231220,140900,57927843,510,510,510,510,0
20231220,140800,57927843,510,510,510,510,0
20231220,140700,57927843,510,510,510,510,0
20231220,140600,57927843,510,510,510,510,0
20231220,140500,57927843,510,510,510,510,0
20231220,140400,57927843,510,510,510,510,0
20231220,140300,57927843,510,510,510,510,1000
20231220,140200,57417843,510,510,510,510,0
20231220,140100,57417843,510,510,510,510,0
20231220,140000,57417843,510,510,510,510,50
20231220,135900,57392343,510,510,510,510,69
20231220,135800,57357153,510,510,510,510,0
20231220,135700,57357153,510,510,510,510,0
20231220,135600,57357153,510,510,510,510,0
20231220,135500,57357153,510,510,510,510,1
20231220,135400,57356643,509,509,509,509,0
20231220,135300,57356643,509,509,509,509,1
20231220,135200,57356134,511,511,511,511,0
20231220,135100,57356134,511,511,511,511,0
20231220,135000,57356134,511,511,511,511,0
20231220,134900,57356134,511,511,511,511,0
20231220,134800,57356134,511,511,511,511,0
20231220,134700,57356134,511,511,511,511,1
20231220,134600,57355623,510,511,511,510,11
20231220,134500,57350012,509,509,509,509,100
20231220,134400,57299112,509,509,509,509,0
20231220,134300,57299112,509,509,509,509,0
20231220,134200,57299112,509,509,509,509,0
20231220,134100,57299112,509,509,509,509,0
20231220,134000,57299112,509,509,509,509,0
20231220,133900,57299112,509,509,509,509,0
20231220,133800,57299112,509,509,509,509,0
20231220,133700,57299112,509,509,509,509,1
20231220,133600,57298603,510,510,510,510,0
20231220,133500,57298603,510,510,510,510,0
20231220,133400,57298603,510,510,510,510,0
20231220,133300,57298603,510,510,510,510,0
20231220,133200,57298603,510,510,510,510,1
20231220,133100,57298093,510,510,510,510,0
20231220,133000,57298093,510,510,510,510,509
20231220,132900,57038503,510,510,510,510,0
20231220,132800,57038503,510,510,510,510,0
20231220,132700,57038503,510,510,510,510,0
20231220,132600,57038503,510,510,510,510,0
20231220,132500,57038503,510,510,510,510,1
20231220,132400,57037993,507,507,507,507,1
20231220,132300,57037486,511,511,511,511,0
20231220,132200,57037486,511,511,511,511,0
20231220,132100,57037486,511,511,511,511,100
20231220,132000,56986386,511,511,511,511,0
20231220,131900,56986386,511,511,511,511,10
20231220,131800,56981276,511,511,511,511,0
20231220,131700,56981276,511,511,511,511,0
20231220,131600,56981276,511,511,511,511,0
20231220,131500,56981276,511,511,511,511,0
20231220,131400,56981276,511,511,511,511,1
20231220,131300,56980765,507,508,508,507,9
20231220,131200,56976201,511,509,511,509,2
20231220,131100,56975181,511,511,511,511,1
20231220,131000,56974670,510,510,510,510,1
20231220,130900,56974160,511,511,511,511,0
20231220,130800,56974160,511,511,511,511,0
20231220,130700,56974160,511,511,511,511,0
20231220,130600,56974160,511,511,511,511,0
20231220,130500,56974160,511,511,511,511,1
20231220,130400,56973649,507,507,507,507,100
20231220,130300,56922949,507,507,507,507,0
20231220,130200,56922949,507,507,507,507,0
20231220,130100,56922949,507,507,507,507,7411
20231220,130000,53165572,506,507,507,506,89
20231220,125900,53120499,507,507,507,507,0
20231220,125800,53120499,507,507,507,507,1
20231220,125700,53119992,505,505,505,505,0
20231220,125600,53119992,505,509,509,505,21449
20231220,125500,42269549,510,510,510,510,3
20231220,125400,42268019,510,510,510,510,2
20231220,125300,42266999,510,510,510,510,0
20231220,125200,42266999,510,510,510,510,51
20231220,125100,42240989,509,509,509,509,0
20231220,125000,42240989,509,509,509,509,0
20231220,124900,42240989,509,509,509,509,0
20231220,124800,42240989,509,509,509,509,16
20231220,124700,42232845,511,511,511,511,0
20231220,124600,42232845,511,511,511,511,0
20231220,124500,42232845,511,511,511,511,0
20231220,124400,42232845,511,511,511,511,0
20231220,124300,42232845,511,511,511,511,0
20231220,124200,42232845,511,511,511,511,10
20231220,124100,42227735,509,509,509,509,0
20231220,124000,42227735,509,509,509,509,0
20231220,123900,42227735,509,510,510,509,6
20231220,123800,42224676,511,511,511,511,56
20231220,123700,42196060,511,511,511,511,0
20231220,123600,42196060,511,511,511,511,287
20231220,123500,42049403,511,511,511,511,0
20231220,123400,42049403,511,511,511,511,1
20231220,123300,42048892,512,512,512,512,0
20231220,123200,42048892,512,511,512,511,2932
20231220,123100,40549659,511,511,511,511,1
20231220,123000,40549148,508,508,508,508,0
20231220,122900,40549148,508,508,508,508,0
20231220,122800,40549148,508,508,508,508,0
20231220,122700,40549148,508,508,508,508,0
20231220,122600,40549148,508,508,508,508,0
20231220,122500,40549148,508,508,511,508,1003
20231220,122400,40039615,507,507,507,507,0
20231220,122300,40039615,507,507,507,507,0
20231220,122200,40039615,507,507,507,507,0
20231220,122100,40039615,507,510,510,507,6059
20231220,122000,36958765,510,510,510,510,0
20231220,121900,36958765,510,510,510,510,0
20231220,121800,36958765,510,510,510,510,3000
20231220,121700,35428765,511,511,511,511,20
20231220,121600,35418545,510,510,510,510,1
20231220,121500,35418035,511,511,511,511,0
20231220,121400,35418035,511,511,511,511,0
20231220,121300,35418035,511,511,511,511,0
20231220,121200,35418035,511,511,511,511,0
20231220,121100,35418035,511,511,511,511,34
20231220,121000,35400661,511,511,511,510,190
20231220,120900,35303721,511,511,511,511,0
20231220,120800,35303721,511,511,511,511,0
20231220,120700,35303721,511,511,511,511,0
20231220,120600,35303721,511,511,511,511,0
20231220,120500,35303721,511,511,511,511,0
20231220,120400,35303721,511,511,511,511,0
20231220,120300,35303721,511,511,511,511,0
20231220,120200,35303721,511,511,511,511,20
20231220,120100,35293501,511,511,511,511,577
20231220,120000,34998654,511,511,511,511,0
20231220,115900,34998654,511,511,511,511,1000
20231220,115800,34487654,511,511,511,511,96
20231220,115700,34438598,511,511,511,511,1000
20231220,115600,33927598,511,511,511,511,19
20231220,115500,33917889,510,510,510,510,0
20231220,115400,33917889,510,510,510,510,0
20231220,115300,33917889,510,510,510,510,0
20231220,115200,33917889,510,510,510,510,0
20231220,115100,33917889,510,510,510,510,1000
20231220,115000,33407889,510,510,510,510,315
20231220,114900,33247239,510,510,510,510,0
20231220,114800,33247239,510,510,510,510,0
20231220,114700,33247239,510,510,510,510,0
20231220,114600,33247239,510,510,510,510,200
20231220,114500,33145239,512,512,512,512,0
20231220,114400,33145239,512,512,512,512,0
20231220,114300,33145239,512,511,512,511,100
20231220,114200,33094050,510,510,510,510,0
20231220,114100,33094050,510,510,510,510,0
20231220,114000,33094050,510,510,510,510,2000
20231220,113900,32074050,511,511,511,511,0
20231220,113800,32074050,511,511,511,511,989
20231220,113700,31568671,511,511,511,511,11
20231220,113600,31563050,511,511,511,511,0
20231220,113500,31563050,511,511,511,511,0
20231220,113400,31563050,511,511,511,511,0
20231220,113300,31563050,511,511,511,511,15
20231220,113200,31555385,511,511,511,511,1015
20231220,113100,31036720,511,511,511,511,0
20231220,113000,31036720,511,511,511,511,0
20231220,112900,31036720,511,511,511,511,0
20231220,112800,31036720,511,511,511,511,37
20231220,112700,31017813,511,511,511,511,0
20231220,112600,31017813,511,510,511,510,2
20231220,112500,31016792,511,511,511,511,0
20231220,112400,31016792,511,511,511,511,0
20231220,112300,31016792,511,511,511,511,0
20231220,112200,31016792,511,511,511,511,0
20231220,112100,31016792,511,510,511,510,2
20231220,112000,31015771,510,510,510,510,0
20231220,111900,31015771,510,510,510,510,156
20231220,111800,30936211,510,510,510,510,0
20231220,111700,30936211,510,510,510,510,44
20231220,111600,30913771,511,511,511,511,20
20231220,111500,30903551,509,510,510,509,3256
20231220,111400,29246047,510,510,510,510,0
20231220,111300,29246047,510,510,510,510,0
20231220,111200,29246047,510,510,510,510,0
20231220,111100,29246047,510,510,510,510,0
20231220,111000,29246047,510,510,510,510,0
20231220,110900,29246047,510,510,510,510,0
20231220,110800,29246047,510,510,510,510,57
20231220,110700,29216977,510,510,510,510,3000
20231220,110600,27686977,511,511,511,511,0
20231220,110500,27686977,511,511,511,511,44
20231220,110400,27664493,512,512,512,512,100
20231220,110300,27613293,512,512,512,512,0
20231220,110200,27613293,512,512,512,512,0
20231220,110100,27613293,512,512,512,512,0
20231220,110000,27613293,512,512,512,512,0
20231220,105900,27613293,512,512,512,512,0
20231220,105800,27613293,512,512,512,512,0
20231220,105700,27613293,512,512,512,512,0
20231220,105600,27613293,512,512,512,512,2
20231220,105500,27612269,510,510,510,510,0
20231220,105400,27612269,510,510,510,510,0
20231220,105300,27612269,510,512,512,510,2002
20231220,105200,26590650,512,512,512,512,0
20231220,105100,26590650,512,512,512,512,390
20231220,105000,26390970,512,512,512,512,0
20231220,104900,26390970,512,512,512,512,0
20231220,104800,26390970,512,512,512,512,0
20231220,104700,26390970,512,512,512,512,0
20231220,104600,26390970,512,512,512,512,0
20231220,104500,26390970,512,512,512,512,458
20231220,104400,26156474,512,512,512,512,2292
20231220,104300,24982970,513,513,513,513,1
20231220,104200,24982457,512,512,512,512,1000
20231220,104100,24470457,512,512,512,512,0
20231220,104000,24470457,512,512,512,512,31
20231220,103900,24454585,511,513,513,511,972
20231220,103800,23956921,512,512,512,512,31
20231220,103700,23941049,512,512,512,512,390
20231220,103600,23741369,513,513,513,513,0
20231220,103500,23741369,513,513,513,513,0
20231220,103400,23741369,513,511,513,511,7921
20231220,103300,19686894,511,511,511,511,2
20231220,103200,19685872,511,512,512,511,172
20231220,103100,19597978,511,511,511,511,608
20231220,103000,19287290,511,512,512,511,831
20231220,102900,18862643,512,512,512,512,20
20231220,102800,18852403,511,511,511,511,0
20231220,102700,18852403,511,511,511,511,0
20231220,102600,18852403,511,511,511,511,0
20231220,102500,18852403,511,511,511,511,10
20231220,102400,18847293,512,512,512,512,10
20231220,102300,18842173,512,512,512,512,0
20231220,102200,18842173,512,512,512,512,0
20231220,102100,18842173,512,512,512,512,0
20231220,102000,18842173,512,512,512,512,20
20231220,101900,18831933,510,510,510,510,0
20231220,101800,18831933,510,510,510,510,0
20231220,101700,18831933,510,510,510,510,0
20231220,101600,18831933,510,510,510,510,0
20231220,101500,18831933,510,512,512,510,2
20231220,101400,18830911,511,511,511,511,0
20231220,101300,18830911,511,511,511,511,0
20231220,101200,18830911,511,511,511,511,1168
20231220,101100,18234063,510,510,510,510,0
20231220,101000,18234063,510,510,510,510,0
20231220,100900,18234063,510,510,510,510,130
20231220,100800,18167763,510,510,510,510,0
20231220,100700,18167763,510,510,510,510,10
20231220,100600,18162663,510,510,510,510,0
20231220,100500,18162663,510,510,510,510,0
20231220,100400,18162663,510,510,510,510,49
20231220,100300,18137673,511,511,511,511,30
20231220,100200,18122343,511,511,511,511,228
20231220,100100,18005835,510,511,511,510,2735
20231220,100000,16608322,511,511,511,511,8
20231220,095900,16604234,511,510,511,510,12
20231220,095800,16598107,510,510,510,510,2000
20231220,095700,15578107,510,510,510,510,2800
20231220,095600,14150107,513,513,513,513,0
20231220,095500,14150107,513,513,513,513,0
20231220,095400,14150107,513,513,513,513,0
20231220,095300,14150107,513,513,513,513,0
20231220,095200,14150107,513,513,513,513,0
20231220,095100,14150107,513,510,513,510,35
20231220,095000,14132242,513,512,513,512,802
20231220,094900,13721397,512,512,512,512,1
20231220,094800,13720885,511,511,511,511,181
20231220,094700,13628394,511,511,511,510,1680
20231220,094600,12770114,511,511,511,511,18
20231220,094500,12760916,511,511,511,511,0
20231220,094400,12760916,511,511,511,511,0
20231220,094300,12760916,511,511,511,511,10
20231220,094200,12755806,511,511,511,511,367
20231220,094100,12568269,512,512,512,512,0
20231220,094000,12568269,512,512,512,512,106
20231220,093900,12513997,512,512,512,512,2
20231220,093800,12512973,512,512,512,512,6
20231220,093700,12509901,511,511,512,511,922
20231220,093600,12038747,512,512,512,512,0
20231220,093500,12038747,512,512,512,512,1
20231220,093400,12038235,510,511,511,510,8088
20231220,093300,7911255,511,511,511,511,267
20231220,093200,7774818,511,512,512,511,669
20231220,093100,7432939,511,511,511,511,582
20231220,093000,7135537,511,512,512,511,2434
20231220,092900,5891753,512,512,512,512,1165
20231220,092800,5295273,511,511,511,511,100
20231220,092700,5244173,511,511,511,511,130
20231220,092600,5177743,511,511,511,511,10
20231220,092500,5172633,512,512,512,512,2
20231220,092400,5171609,512,511,512,511,1122
20231220,092300,4598266,511,511,511,511,0
20231220,092200,4598266,511,511,511,511,0
20231220,092100,4598266,511,511,511,511,38
20231220,092000,4578848,510,511,511,510,31
20231220,091900,4563017,512,511,512,511,278
20231220,091800,4420949,512,512,512,512,0
20231220,091700,4420949,512,512,512,512,12
20231220,091600,4414805,512,512,512,512,743
20231220,091500,4034389,513,513,513,513,1
20231220,091400,4033876,512,512,512,512,0
20231220,091300,4033876,512,512,512,512,0
20231220,091200,4033876,512,512,512,512,359
20231220,091100,3850068,510,510,510,510,115
20231220,091000,3791418,513,513,513,513,0
20231220,090900,3791418,513,513,513,513,150
20231220,090800,3714468,514,514,514,514,682
20231220,090700,3363920,514,512,514,512,1712
20231220,090600,2486952,512,511,512,511,1425
20231220,090500,1758352,511,511,511,511,1492
20231220,090400,995940,511,511,511,511,60
20231220,090300,965280,508,510,510,508,1830
20231220,090200,35560,508,508,508,508,0
20231220,090100,35560,508,508,508,508,0
20231220,090000,35560,508,508,508,508,70