stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,185900,67362617,734,734,734,734,157
20231214,185800,67362617,734,734,734,734,0
20231214,185700,67362617,734,734,734,734,0
20231214,185600,67362617,734,734,734,734,0
20231214,185500,67362617,734,734,734,734,0
20231214,185400,67362617,734,734,734,734,0
20231214,185300,67362617,734,734,734,734,0
20231214,185200,67362617,734,734,734,734,0
20231214,185100,67362617,734,734,734,734,0
20231214,185000,67362617,734,734,734,734,0
20231214,184900,67362617,734,734,734,734,0
20231214,184800,67362617,734,734,734,734,0
20231214,184700,67362617,734,734,734,734,0
20231214,184600,67362617,734,734,734,734,0
20231214,184500,67362617,734,734,734,734,0
20231214,184400,67362617,734,734,734,734,0
20231214,184300,67362617,734,734,734,734,0
20231214,184200,67362617,734,734,734,734,0
20231214,184100,67362617,734,734,734,734,0
20231214,184000,67362617,734,734,734,734,0
20231214,183900,67362617,734,734,734,734,0
20231214,183800,67362617,734,734,734,734,0
20231214,183700,67362617,734,734,734,734,0
20231214,183600,67362617,734,734,734,734,0
20231214,183500,67362617,734,734,734,734,0
20231214,183400,67362617,734,734,734,734,0
20231214,183300,67362617,734,734,734,734,0
20231214,183200,67362617,734,734,734,734,0
20231214,183100,67362617,734,734,734,734,0
20231214,183000,67362617,734,734,734,734,0
20231214,182900,67362617,734,734,734,734,157
20231214,182800,67362617,734,734,734,734,0
20231214,182700,67362617,734,734,734,734,0
20231214,182600,67362617,734,734,734,734,0
20231214,182500,67362617,734,734,734,734,0
20231214,182400,67362617,734,734,734,734,0
20231214,182300,67362617,734,734,734,734,0
20231214,182200,67362617,734,734,734,734,0
20231214,182100,67362617,734,734,734,734,0
20231214,182000,67362617,734,734,734,734,0
20231214,181900,67362617,734,734,734,734,0
20231214,181800,67362617,734,734,734,734,0
20231214,181700,67362617,734,734,734,734,0
20231214,181600,67362617,734,734,734,734,0
20231214,181500,67362617,734,734,734,734,0
20231214,181400,67362617,734,734,734,734,0
20231214,181300,67362617,734,734,734,734,0
20231214,181200,67362617,734,734,734,734,0
20231214,181100,67362617,734,734,734,734,0
20231214,181000,67362617,734,734,734,734,0
20231214,180900,67362617,734,734,734,734,0
20231214,180800,67362617,734,734,734,734,0
20231214,180700,67362617,734,734,734,734,0
20231214,180600,67362617,734,734,734,734,0
20231214,180500,67362617,734,734,734,734,0
20231214,180400,67362617,734,734,734,734,0
20231214,180300,67362617,734,734,734,734,0
20231214,180200,67362617,734,734,734,734,0
20231214,180100,67362617,734,734,734,734,0
20231214,180000,67362617,734,734,734,734,0
20231214,175900,67362617,734,734,734,734,157
20231214,175800,67362617,734,734,734,734,0
20231214,175700,67362617,734,734,734,734,0
20231214,175600,67362617,734,734,734,734,0
20231214,175500,67362617,734,734,734,734,0
20231214,175400,67362617,734,734,734,734,0
20231214,175300,67362617,734,734,734,734,0
20231214,175200,67362617,734,734,734,734,0
20231214,175100,67362617,734,734,734,734,0
20231214,175000,67362617,734,734,734,734,0
20231214,174900,67362617,734,734,734,734,0
20231214,174800,67362617,734,734,734,734,0
20231214,174700,67362617,734,734,734,734,0
20231214,174600,67362617,734,734,734,734,0
20231214,174500,67362617,734,734,734,734,0
20231214,174400,67362617,734,734,734,734,0
20231214,174300,67362617,734,734,734,734,0
20231214,174200,67362617,734,734,734,734,0
20231214,174100,67362617,734,734,734,734,0
20231214,174000,67362617,734,734,734,734,0
20231214,173900,67362617,734,734,734,734,0
20231214,173800,67362617,734,734,734,734,0
20231214,173700,67362617,734,734,734,734,0
20231214,173600,67362617,734,734,734,734,0
20231214,173500,67362617,734,734,734,734,0
20231214,173400,67362617,734,734,734,734,0
20231214,173300,67362617,734,734,734,734,0
20231214,173200,67362617,734,734,734,734,0
20231214,173100,67362617,734,734,734,734,0
20231214,173000,67362617,734,734,734,734,0
20231214,172900,67362617,734,734,734,734,157
20231214,172800,67362617,734,734,734,734,0
20231214,172700,67362617,734,734,734,734,0
20231214,172600,67362617,734,734,734,734,0
20231214,172500,67362617,734,734,734,734,0
20231214,172400,67362617,734,734,734,734,0
20231214,172300,67362617,734,734,734,734,0
20231214,172200,67362617,734,734,734,734,0
20231214,172100,67362617,734,734,734,734,0
20231214,172000,67362617,734,734,734,734,0
20231214,171900,67362617,734,734,734,734,0
20231214,171800,67362617,734,734,734,734,0
20231214,171700,67362617,734,734,734,734,0
20231214,171600,67362617,734,734,734,734,0
20231214,171500,67362617,734,734,734,734,0
20231214,171400,67362617,734,734,734,734,0
20231214,171300,67362617,734,734,734,734,0
20231214,171200,67362617,734,734,734,734,0
20231214,171100,67362617,734,734,734,734,0
20231214,171000,67362617,734,734,734,734,0
20231214,170900,67362617,734,734,734,734,0
20231214,170800,67362617,734,734,734,734,0
20231214,170700,67362617,734,734,734,734,0
20231214,170600,67362617,734,734,734,734,0
20231214,170500,67362617,734,734,734,734,0
20231214,170400,67362617,734,734,734,734,0
20231214,170300,67362617,734,734,734,734,0
20231214,170200,67362617,734,734,734,734,0
20231214,170100,67362617,734,734,734,734,0
20231214,170000,67362617,734,734,734,734,0
20231214,165900,67362617,734,734,734,734,157
20231214,165800,67362617,734,734,734,734,0
20231214,165700,67362617,734,734,734,734,0
20231214,165600,67362617,734,734,734,734,0
20231214,165500,67362617,734,734,734,734,0
20231214,165400,67362617,734,734,734,734,0
20231214,165300,67362617,734,734,734,734,0
20231214,165200,67362617,734,734,734,734,0
20231214,165100,67362617,734,734,734,734,0
20231214,165000,67362617,734,734,734,734,0
20231214,164900,67362617,734,734,734,734,0
20231214,164800,67362617,734,734,734,734,0
20231214,164700,67362617,734,734,734,734,0
20231214,164600,67362617,734,734,734,734,0
20231214,164500,67362617,734,734,734,734,0
20231214,164400,67362617,734,734,734,734,0
20231214,164300,67362617,734,734,734,734,0
20231214,164200,67362617,734,734,734,734,0
20231214,164100,67362617,734,734,734,734,0
20231214,164000,67362617,734,734,734,734,0
20231214,163900,67362617,734,734,734,734,0
20231214,163800,67362617,734,734,734,734,0
20231214,163700,67362617,734,734,734,734,0
20231214,163600,67362617,734,734,734,734,0
20231214,163500,67362617,734,734,734,734,0
20231214,163400,67362617,734,734,734,734,0
20231214,163300,67362617,734,734,734,734,0
20231214,163200,67362617,734,734,734,734,0
20231214,163100,67362617,734,734,734,734,0
20231214,163000,67362617,734,734,734,734,0
20231214,162900,67362617,734,734,734,734,157
20231214,162800,67362617,734,734,734,734,0
20231214,162700,67362617,734,734,734,734,0
20231214,162600,67362617,734,734,734,734,0
20231214,162500,67362617,734,734,734,734,0
20231214,162400,67362617,734,734,734,734,0
20231214,162300,67362617,734,734,734,734,0
20231214,162200,67362617,734,734,734,734,0
20231214,162100,67362617,734,734,734,734,0
20231214,162000,67362617,734,734,734,734,0
20231214,161900,67362617,734,734,734,734,0
20231214,161800,67362617,734,734,734,734,0
20231214,161700,67362617,734,734,734,734,0
20231214,161600,67362617,734,734,734,734,0
20231214,161500,67362617,734,734,734,734,0
20231214,161400,67362617,734,734,734,734,0
20231214,161300,67362617,734,734,734,734,0
20231214,161200,67362617,734,734,734,734,0
20231214,161100,67362617,734,734,734,734,0
20231214,161000,67362617,734,734,734,734,0
20231214,160900,67362617,734,734,734,734,0
20231214,160800,67362617,734,734,734,734,0
20231214,160700,67362617,734,734,734,734,0
20231214,160600,67362617,734,734,734,734,0
20231214,160500,67362617,734,734,734,734,0
20231214,160400,67362617,734,734,734,734,0
20231214,160300,67362617,734,734,734,734,0
20231214,160200,67362617,734,734,734,734,0
20231214,160100,67362617,734,734,734,734,0
20231214,160000,67362617,734,734,734,734,0
20231214,155900,67362617,734,734,734,734,157
20231214,155800,67362617,734,734,734,734,0
20231214,155700,67362617,734,734,734,734,0
20231214,155600,67362617,734,734,734,734,0
20231214,155500,67362617,734,734,734,734,0
20231214,155400,67362617,734,734,734,734,0
20231214,155300,67362617,734,734,734,734,0
20231214,155200,67362617,734,734,734,734,0
20231214,155100,67362617,734,734,734,734,0
20231214,155000,67362617,734,734,734,734,0
20231214,154900,67362617,734,734,734,734,0
20231214,154800,67362617,734,734,734,734,0
20231214,154700,67362617,734,734,734,734,0
20231214,154600,67362617,734,734,734,734,0
20231214,154500,67362617,734,734,734,734,0
20231214,154400,67362617,734,734,734,734,0
20231214,154300,67362617,734,734,734,734,0
20231214,154200,67362617,734,734,734,734,0
20231214,154100,67362617,734,734,734,734,0
20231214,154000,67362617,734,734,734,734,0
20231214,153900,67362617,734,734,734,734,0
20231214,153800,67362617,734,734,734,734,0
20231214,153700,67362617,734,734,734,734,0
20231214,153600,67362617,734,734,734,734,0
20231214,153500,67362617,734,734,734,734,0
20231214,153400,67362617,734,734,734,734,0
20231214,153300,67362617,734,734,734,734,0
20231214,153200,67362617,734,734,734,734,0
20231214,153100,67362617,734,734,734,734,0
20231214,153000,67362617,734,734,734,734,157
20231214,152900,67247379,734,734,734,734,0
20231214,152800,67247379,734,734,734,734,0
20231214,152700,67247379,734,734,734,734,0
20231214,152600,67247379,734,734,734,734,0
20231214,152500,67247379,734,734,734,734,0
20231214,152400,67247379,734,734,734,734,0
20231214,152300,67247379,734,734,734,734,0
20231214,152200,67247379,734,734,734,734,0
20231214,152100,67247379,734,734,734,734,0
20231214,152000,67247379,734,734,734,734,0
20231214,151900,67247379,734,734,734,734,9
20231214,151800,67240773,734,732,734,732,11
20231214,151700,67232719,734,734,734,734,0
20231214,151600,67232719,734,734,734,734,30
20231214,151500,67210699,734,734,734,734,0
20231214,151400,67210699,734,734,734,734,0
20231214,151300,67210699,734,734,734,734,0
20231214,151200,67210699,734,734,734,734,0
20231214,151100,67210699,734,734,734,734,0
20231214,151000,67210699,734,734,734,734,1
20231214,150900,67209965,734,734,734,734,0
20231214,150800,67209965,734,732,734,732,110
20231214,150700,67129435,731,731,731,731,0
20231214,150600,67129435,731,731,731,731,0
20231214,150500,67129435,731,731,731,731,0
20231214,150400,67129435,731,730,731,730,2272
20231214,150300,65470512,730,729,730,729,3
20231214,150200,65468323,730,729,730,729,4
20231214,150100,65465404,729,730,730,729,11
20231214,150000,65457375,730,730,730,730,5
20231214,145900,65453725,730,730,730,730,0
20231214,145800,65453725,730,730,730,730,0
20231214,145700,65453725,730,730,730,730,354
20231214,145600,65195305,730,730,730,730,574
20231214,145500,64776285,730,730,730,730,0
20231214,145400,64776285,730,730,730,730,0
20231214,145300,64776285,730,730,730,730,10
20231214,145200,64768985,729,729,729,729,9
20231214,145100,64762424,730,730,730,730,10
20231214,145000,64755124,730,730,730,730,0
20231214,144900,64755124,730,731,731,730,210
20231214,144800,64601624,731,731,731,731,0
20231214,144700,64601624,731,731,731,731,0
20231214,144600,64601624,731,731,731,731,1
20231214,144500,64600893,730,730,730,730,10
20231214,144400,64593593,731,731,731,731,19
20231214,144300,64579704,731,731,731,731,0
20231214,144200,64579704,731,731,731,731,0
20231214,144100,64579704,731,731,731,731,2
20231214,144000,64578242,729,729,729,729,101
20231214,143900,64504613,729,729,729,729,100
20231214,143800,64431713,729,729,729,729,200
20231214,143700,64285913,729,727,729,727,2300
20231214,143600,62612899,725,725,725,725,0
20231214,143500,62612899,725,725,725,725,0
20231214,143400,62612899,725,725,725,725,0
20231214,143300,62612899,725,725,725,725,1
20231214,143200,62612174,726,726,726,726,365
20231214,143100,62347184,726,726,726,726,146
20231214,143000,62241188,726,726,726,726,375
20231214,142900,61968938,726,726,726,726,12
20231214,142800,61960226,726,726,726,726,12
20231214,142700,61951514,726,727,727,726,336
20231214,142600,61707254,727,727,727,727,0
20231214,142500,61707254,727,727,727,727,0
20231214,142400,61707254,727,727,727,727,150
20231214,142300,61598204,727,727,727,727,0
20231214,142200,61598204,727,727,727,727,0
20231214,142100,61598204,727,727,727,727,130
20231214,142000,61503694,728,728,728,728,20
20231214,141900,61489134,727,727,727,727,0
20231214,141800,61489134,727,727,727,727,0
20231214,141700,61489134,727,727,727,727,0
20231214,141600,61489134,727,727,727,727,0
20231214,141500,61489134,727,727,727,727,0
20231214,141400,61489134,727,727,727,727,0
20231214,141300,61489134,727,727,727,727,0
20231214,141200,61489134,727,727,727,727,0
20231214,141100,61489134,727,727,727,727,0
20231214,141000,61489134,727,727,727,727,0
20231214,140900,61489134,727,727,727,727,0
20231214,140800,61489134,727,727,727,727,4
20231214,140700,61486226,728,728,728,728,0
20231214,140600,61486226,728,728,728,728,68
20231214,140500,61436722,727,727,727,727,0
20231214,140400,61436722,727,727,727,727,0
20231214,140300,61436722,727,727,727,727,0
20231214,140200,61436722,727,727,727,727,0
20231214,140100,61436722,727,727,727,727,0
20231214,140000,61436722,727,727,727,727,0
20231214,135900,61436722,727,727,727,727,0
20231214,135800,61436722,727,727,727,727,0
20231214,135700,61436722,727,727,727,727,0
20231214,135600,61436722,727,727,727,727,8
20231214,135500,61430906,728,728,728,728,0
20231214,135400,61430906,728,728,728,728,0
20231214,135300,61430906,728,728,728,728,0
20231214,135200,61430906,728,728,728,728,0
20231214,135100,61430906,728,728,728,728,0
20231214,135000,61430906,728,728,728,728,0
20231214,134900,61430906,728,728,728,728,0
20231214,134800,61430906,728,728,728,728,0
20231214,134700,61430906,728,728,728,728,10
20231214,134600,61423626,726,726,726,726,0
20231214,134500,61423626,726,726,726,726,15
20231214,134400,61412736,728,728,728,728,0
20231214,134300,61412736,728,728,728,728,10
20231214,134200,61405456,728,728,728,728,0
20231214,134100,61405456,728,728,728,728,2
20231214,134000,61404000,726,726,726,726,2216
20231214,133900,59795184,726,726,726,726,10
20231214,133800,59787924,726,726,726,726,0
20231214,133700,59787924,726,726,726,726,0
20231214,133600,59787924,726,726,726,726,0
20231214,133500,59787924,726,726,726,726,0
20231214,133400,59787924,726,726,726,726,2
20231214,133300,59786472,726,726,726,726,73
20231214,133200,59733474,726,726,726,726,0
20231214,133100,59733474,726,726,726,726,0
20231214,133000,59733474,726,726,726,726,3
20231214,132900,59731296,726,726,726,726,0
20231214,132800,59731296,726,726,726,726,4
20231214,132700,59728392,726,726,726,726,0
20231214,132600,59728392,726,726,726,726,0
20231214,132500,59728392,726,726,726,726,1426
20231214,132400,58693116,725,725,725,725,0
20231214,132300,58693116,725,725,725,725,0
20231214,132200,58693116,725,725,725,725,77
20231214,132100,58637291,726,726,726,726,29
20231214,132000,58616237,726,726,726,726,209
20231214,131900,58464503,726,726,726,726,0
20231214,131800,58464503,726,726,726,726,59
20231214,131700,58421669,726,726,726,726,56
20231214,131600,58381013,728,728,728,728,0
20231214,131500,58381013,728,728,728,728,0
20231214,131400,58381013,728,728,728,728,0
20231214,131300,58381013,728,728,728,728,7
20231214,131200,58375917,728,728,728,728,16
20231214,131100,58364269,726,726,726,726,0
20231214,131000,58364269,726,726,726,726,630
20231214,130900,57906889,726,726,726,726,0
20231214,130800,57906889,726,726,726,726,0
20231214,130700,57906889,726,726,726,726,0
20231214,130600,57906889,726,728,728,726,733
20231214,130500,57374595,728,728,728,728,0
20231214,130400,57374595,728,728,728,728,8
20231214,130300,57368771,728,728,728,728,0
20231214,130200,57368771,728,728,728,728,40
20231214,130100,57339651,728,728,728,728,0
20231214,130000,57339651,728,728,728,728,200
20231214,125900,57194051,728,728,728,728,0
20231214,125800,57194051,728,728,728,728,0
20231214,125700,57194051,728,726,728,726,7
20231214,125600,57188964,727,727,727,727,1
20231214,125500,57188237,726,726,726,726,105
20231214,125400,57112007,726,726,726,726,0
20231214,125300,57112007,726,726,726,726,0
20231214,125200,57112007,726,726,726,726,0
20231214,125100,57112007,726,726,726,726,0
20231214,125000,57112007,726,726,726,726,13
20231214,124900,57102569,726,726,726,726,3001
20231214,124800,54923843,726,726,726,726,0
20231214,124700,54923843,726,726,726,726,0
20231214,124600,54923843,726,726,726,726,0
20231214,124500,54923843,726,726,726,726,2166
20231214,124400,53351327,726,726,726,726,0
20231214,124300,53351327,726,726,726,726,0
20231214,124200,53351327,726,726,726,726,30
20231214,124100,53329547,726,726,726,726,0
20231214,124000,53329547,726,726,726,726,0
20231214,123900,53329547,726,726,726,726,0
20231214,123800,53329547,726,728,728,726,25
20231214,123700,53311373,728,728,728,728,1
20231214,123600,53310645,725,725,725,725,0
20231214,123500,53310645,725,727,727,725,7189
20231214,123400,48094938,728,728,728,728,1
20231214,123300,48094210,727,727,727,727,0
20231214,123200,48094210,727,727,727,727,0
20231214,123100,48094210,727,727,727,727,0
20231214,123000,48094210,727,727,727,727,0
20231214,122900,48094210,727,727,727,727,23
20231214,122800,48077489,727,727,727,727,0
20231214,122700,48077489,727,727,727,727,0
20231214,122600,48077489,727,727,727,727,0
20231214,122500,48077489,727,727,727,727,1
20231214,122400,48076762,728,728,728,728,0
20231214,122300,48076762,728,728,728,728,1
20231214,122200,48076034,727,727,727,727,0
20231214,122100,48076034,727,727,727,727,0
20231214,122000,48076034,727,727,727,727,0
20231214,121900,48076034,727,727,727,727,0
20231214,121800,48076034,727,727,727,727,0
20231214,121700,48076034,727,727,727,727,574
20231214,121600,47658736,727,727,727,727,7
20231214,121500,47653647,728,728,728,728,0
20231214,121400,47653647,728,728,728,728,4
20231214,121300,47650735,728,728,728,728,0
20231214,121200,47650735,728,728,728,728,0
20231214,121100,47650735,728,728,728,728,60
20231214,121000,47607055,728,728,728,728,0
20231214,120900,47607055,728,728,728,728,0
20231214,120800,47607055,728,728,728,728,0
20231214,120700,47607055,728,728,728,728,0
20231214,120600,47607055,728,728,728,728,0
20231214,120500,47607055,728,728,728,728,0
20231214,120400,47607055,728,728,728,728,0
20231214,120300,47607055,728,728,728,728,0
20231214,120200,47607055,728,728,728,728,0
20231214,120100,47607055,728,728,728,728,68
20231214,120000,47557551,726,726,726,726,0
20231214,115900,47557551,726,726,726,726,0
20231214,115800,47557551,726,726,726,726,0
20231214,115700,47557551,726,726,726,726,0
20231214,115600,47557551,726,726,726,726,0
20231214,115500,47557551,726,726,726,726,0
20231214,115400,47557551,726,726,726,726,0
20231214,115300,47557551,726,726,726,726,0
20231214,115200,47557551,726,726,726,726,0
20231214,115100,47557551,726,726,726,726,1
20231214,115000,47556825,726,726,726,726,0
20231214,114900,47556825,726,726,726,726,0
20231214,114800,47556825,726,726,726,726,0
20231214,114700,47556825,726,726,726,726,0
20231214,114600,47556825,726,726,726,726,0
20231214,114500,47556825,726,726,726,726,1
20231214,114400,47556099,726,726,726,726,0
20231214,114300,47556099,726,726,726,726,0
20231214,114200,47556099,726,726,726,726,2
20231214,114100,47554647,726,728,728,726,41
20231214,114000,47524803,728,728,728,728,0
20231214,113900,47524803,728,728,728,728,0
20231214,113800,47524803,728,728,728,728,5
20231214,113700,47521163,728,728,728,728,0
20231214,113600,47521163,728,728,728,728,0
20231214,113500,47521163,728,728,728,728,0
20231214,113400,47521163,728,727,728,727,5
20231214,113300,47517525,728,728,728,728,0
20231214,113200,47517525,728,728,728,728,11
20231214,113100,47509517,726,726,726,726,33
20231214,113000,47485559,726,726,726,726,9
20231214,112900,47479025,726,726,726,726,1174
20231214,112800,46626701,728,728,728,728,0
20231214,112700,46626701,728,728,728,728,0
20231214,112600,46626701,728,728,728,728,0
20231214,112500,46626701,728,728,728,728,0
20231214,112400,46626701,728,728,728,728,0
20231214,112300,46626701,728,728,728,728,0
20231214,112200,46626701,728,728,728,728,0
20231214,112100,46626701,728,728,728,728,0
20231214,112000,46626701,728,728,728,728,3
20231214,111900,46624517,725,725,725,725,200
20231214,111800,46479517,725,725,725,723,471
20231214,111700,46138802,725,723,725,722,1681
20231214,111600,44924867,726,725,726,723,1436
20231214,111500,43886394,724,724,724,724,0
20231214,111400,43886394,724,725,725,724,9276
20231214,111300,37165679,726,730,730,726,4954
20231214,111200,33569051,727,727,727,727,501
20231214,111100,33204824,727,728,728,727,2292
20231214,111000,31537518,728,728,728,728,0
20231214,110900,31537518,728,728,728,728,10
20231214,110800,31530238,728,729,729,728,9833
20231214,110700,24364419,730,730,730,730,10
20231214,110600,24357119,730,730,730,730,73
20231214,110500,24303829,730,731,731,730,9235
20231214,110400,17560409,731,731,731,731,1372
20231214,110300,16557477,734,734,734,734,0
20231214,110200,16557477,734,734,734,734,10
20231214,110100,16550137,734,734,734,734,353
20231214,110000,16291035,731,731,731,731,0
20231214,105900,16291035,731,731,731,731,0
20231214,105800,16291035,731,732,732,731,273
20231214,105700,16091460,732,732,732,732,1340
20231214,105600,15110580,732,732,732,732,2160
20231214,105500,13529460,733,733,733,733,500
20231214,105400,13162960,734,734,734,734,0
20231214,105300,13162960,734,734,734,734,6
20231214,105200,13158556,732,732,732,732,0
20231214,105100,13158556,732,732,732,732,0
20231214,105000,13158556,732,732,732,732,0
20231214,104900,13158556,732,732,732,732,0
20231214,104800,13158556,732,732,732,732,128
20231214,104700,13064860,732,732,732,732,0
20231214,104600,13064860,732,732,732,732,0
20231214,104500,13064860,732,732,732,732,0
20231214,104400,13064860,732,732,732,732,0
20231214,104300,13064860,732,732,732,732,0
20231214,104200,13064860,732,732,732,732,0
20231214,104100,13064860,732,732,732,732,0
20231214,104000,13064860,732,732,732,732,0
20231214,103900,13064860,732,732,732,732,0
20231214,103800,13064860,732,732,732,732,0
20231214,103700,13064860,732,732,732,732,0
20231214,103600,13064860,732,732,732,732,0
20231214,103500,13064860,732,732,732,732,0
20231214,103400,13064860,732,732,732,732,12
20231214,103300,13056076,732,732,732,732,0
20231214,103200,13056076,732,732,732,732,0
20231214,103100,13056076,732,732,732,732,0
20231214,103000,13056076,732,732,732,732,100
20231214,102900,12982876,732,732,732,732,256
20231214,102800,12795484,732,732,732,732,0
20231214,102700,12795484,732,732,732,732,1
20231214,102600,12794752,731,731,731,731,0
20231214,102500,12794752,731,731,731,731,0
20231214,102400,12794752,731,732,732,731,13
20231214,102300,12785237,732,732,732,732,10
20231214,102200,12777917,732,732,732,732,0
20231214,102100,12777917,732,732,732,732,0
20231214,102000,12777917,732,732,732,732,26
20231214,101900,12758885,731,731,731,731,1000
20231214,101800,12027885,732,732,732,732,1
20231214,101700,12027153,731,731,731,731,0
20231214,101600,12027153,731,731,731,731,0
20231214,101500,12027153,731,731,731,731,0
20231214,101400,12027153,731,731,731,731,0
20231214,101300,12027153,731,731,731,731,100
20231214,101200,11954053,732,732,732,732,100
20231214,101100,11880853,734,734,734,734,0
20231214,101000,11880853,734,734,734,734,0
20231214,100900,11880853,734,734,734,734,13
20231214,100800,11871311,731,731,731,731,0
20231214,100700,11871311,731,731,731,731,0
20231214,100600,11871311,731,731,731,731,0
20231214,100500,11871311,731,731,731,731,0
20231214,100400,11871311,731,731,731,731,5
20231214,100300,11867656,731,731,731,731,0
20231214,100200,11867656,731,731,731,731,0
20231214,100100,11867656,731,731,731,731,72
20231214,100000,11815024,731,731,731,731,90
20231214,095900,11749234,731,731,731,731,0
20231214,095800,11749234,731,731,731,731,1504
20231214,095700,10649810,731,731,731,731,320
20231214,095600,10415890,731,731,731,731,0
20231214,095500,10415890,731,731,731,731,0
20231214,095400,10415890,731,731,731,731,1000
20231214,095300,9684890,731,731,731,731,145
20231214,095200,9578895,731,731,731,730,1404
20231214,095100,8553919,731,731,731,731,2660
20231214,095000,6609459,731,731,731,731,10
20231214,094900,6602149,734,734,734,734,0
20231214,094800,6602149,734,734,734,734,0
20231214,094700,6602149,734,734,734,734,6
20231214,094600,6597745,735,735,735,735,0
20231214,094500,6597745,735,735,735,735,0
20231214,094400,6597745,735,735,735,735,2
20231214,094300,6596275,731,731,731,731,20
20231214,094200,6581655,734,734,734,734,67
20231214,094100,6532477,734,735,735,734,2
20231214,094000,6531008,734,734,734,734,0
20231214,093900,6531008,734,734,734,734,0
20231214,093800,6531008,734,734,734,734,0
20231214,093700,6531008,734,734,734,734,987
20231214,093600,5806550,734,734,734,734,0
20231214,093500,5806550,734,734,734,734,0
20231214,093400,5806550,734,734,734,734,0
20231214,093300,5806550,734,734,734,734,14
20231214,093200,5796274,734,734,734,734,9
20231214,093100,5789668,734,734,734,731,807
20231214,093000,5199730,733,733,733,733,0
20231214,092900,5199730,733,733,733,733,0
20231214,092800,5199730,733,733,733,733,0
20231214,092700,5199730,733,733,733,733,6
20231214,092600,5195332,733,733,733,733,1
20231214,092500,5194599,734,735,735,734,346
20231214,092400,4940634,734,734,734,734,2
20231214,092300,4939166,734,734,734,734,0
20231214,092200,4939166,734,734,734,734,1
20231214,092100,4938432,731,731,731,731,372
20231214,092000,4666500,735,735,735,735,398
20231214,091900,4373970,735,735,735,735,0
20231214,091800,4373970,735,735,735,735,0
20231214,091700,4373970,735,735,735,735,0
20231214,091600,4373970,735,735,735,735,0
20231214,091500,4373970,735,735,735,735,0
20231214,091400,4373970,735,735,735,735,336
20231214,091300,4127010,738,738,738,738,5
20231214,091200,4123320,738,738,738,738,0
20231214,091100,4123320,738,738,738,738,1
20231214,091000,4122582,738,738,738,738,0
20231214,090900,4122582,738,738,738,738,34
20231214,090800,4097490,740,740,740,740,0
20231214,090700,4097490,740,740,740,740,0
20231214,090600,4097490,740,740,740,740,26
20231214,090500,4078250,741,741,741,741,0
20231214,090400,4078250,741,741,741,741,0
20231214,090300,4078250,741,735,741,735,1176
20231214,090200,3210050,737,737,737,737,1
20231214,090100,3209313,736,737,737,736,36
20231214,090000,3182784,724,724,724,720,4399