stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190000,51507321,735,735,735,735,1149
20231215,185900,51507321,735,735,735,735,0
20231215,185800,51507321,735,735,735,735,0
20231215,185700,51507321,735,735,735,735,0
20231215,185600,51507321,735,735,735,735,0
20231215,185500,51507321,735,735,735,735,0
20231215,185400,51507321,735,735,735,735,0
20231215,185300,51507321,735,735,735,735,0
20231215,185200,51507321,735,735,735,735,0
20231215,185100,51507321,735,735,735,735,0
20231215,185000,51507321,735,735,735,735,0
20231215,184900,51507321,735,735,735,735,0
20231215,184800,51507321,735,735,735,735,0
20231215,184700,51507321,735,735,735,735,0
20231215,184600,51507321,735,735,735,735,0
20231215,184500,51507321,735,735,735,735,0
20231215,184400,51507321,735,735,735,735,0
20231215,184300,51507321,735,735,735,735,0
20231215,184200,51507321,735,735,735,735,0
20231215,184100,51507321,735,735,735,735,0
20231215,184000,51507321,735,735,735,735,0
20231215,183900,51507321,735,735,735,735,0
20231215,183800,51507321,735,735,735,735,0
20231215,183700,51507321,735,735,735,735,0
20231215,183600,51507321,735,735,735,735,0
20231215,183500,51507321,735,735,735,735,0
20231215,183400,51507321,735,735,735,735,0
20231215,183300,51507321,735,735,735,735,0
20231215,183200,51507321,735,735,735,735,0
20231215,183100,51507321,735,735,735,735,0
20231215,183000,51507321,735,735,735,735,1149
20231215,182900,51507321,735,735,735,735,0
20231215,182800,51507321,735,735,735,735,0
20231215,182700,51507321,735,735,735,735,0
20231215,182600,51507321,735,735,735,735,0
20231215,182500,51507321,735,735,735,735,0
20231215,182400,51507321,735,735,735,735,0
20231215,182300,51507321,735,735,735,735,0
20231215,182200,51507321,735,735,735,735,0
20231215,182100,51507321,735,735,735,735,0
20231215,182000,51507321,735,735,735,735,0
20231215,181900,51507321,735,735,735,735,0
20231215,181800,51507321,735,735,735,735,0
20231215,181700,51507321,735,735,735,735,0
20231215,181600,51507321,735,735,735,735,0
20231215,181500,51507321,735,735,735,735,0
20231215,181400,51507321,735,735,735,735,0
20231215,181300,51507321,735,735,735,735,0
20231215,181200,51507321,735,735,735,735,0
20231215,181100,51507321,735,735,735,735,0
20231215,181000,51507321,735,735,735,735,0
20231215,180900,51507321,735,735,735,735,0
20231215,180800,51507321,735,735,735,735,0
20231215,180700,51507321,735,735,735,735,0
20231215,180600,51507321,735,735,735,735,0
20231215,180500,51507321,735,735,735,735,0
20231215,180400,51507321,735,735,735,735,0
20231215,180300,51507321,735,735,735,735,0
20231215,180200,51507321,735,735,735,735,0
20231215,180100,51507321,735,735,735,735,0
20231215,180000,51507321,735,735,735,735,1149
20231215,175900,51507321,735,735,735,735,0
20231215,175800,51507321,735,735,735,735,0
20231215,175700,51507321,735,735,735,735,0
20231215,175600,51507321,735,735,735,735,0
20231215,175500,51507321,735,735,735,735,0
20231215,175400,51507321,735,735,735,735,0
20231215,175300,51507321,735,735,735,735,0
20231215,175200,51507321,735,735,735,735,0
20231215,175100,51507321,735,735,735,735,0
20231215,175000,51507321,735,735,735,735,0
20231215,174900,51507321,735,735,735,735,0
20231215,174800,51507321,735,735,735,735,0
20231215,174700,51507321,735,735,735,735,0
20231215,174600,51507321,735,735,735,735,0
20231215,174500,51507321,735,735,735,735,0
20231215,174400,51507321,735,735,735,735,0
20231215,174300,51507321,735,735,735,735,0
20231215,174200,51507321,735,735,735,735,0
20231215,174100,51507321,735,735,735,735,0
20231215,174000,51507321,735,735,735,735,0
20231215,173900,51507321,735,735,735,735,0
20231215,173800,51507321,735,735,735,735,0
20231215,173700,51507321,735,735,735,735,0
20231215,173600,51507321,735,735,735,735,0
20231215,173500,51507321,735,735,735,735,0
20231215,173400,51507321,735,735,735,735,0
20231215,173300,51507321,735,735,735,735,0
20231215,173200,51507321,735,735,735,735,0
20231215,173100,51507321,735,735,735,735,0
20231215,173000,51507321,735,735,735,735,1149
20231215,172900,51507321,735,735,735,735,0
20231215,172800,51507321,735,735,735,735,0
20231215,172700,51507321,735,735,735,735,0
20231215,172600,51507321,735,735,735,735,0
20231215,172500,51507321,735,735,735,735,0
20231215,172400,51507321,735,735,735,735,0
20231215,172300,51507321,735,735,735,735,0
20231215,172200,51507321,735,735,735,735,0
20231215,172100,51507321,735,735,735,735,0
20231215,172000,51507321,735,735,735,735,0
20231215,171900,51507321,735,735,735,735,0
20231215,171800,51507321,735,735,735,735,0
20231215,171700,51507321,735,735,735,735,0
20231215,171600,51507321,735,735,735,735,0
20231215,171500,51507321,735,735,735,735,0
20231215,171400,51507321,735,735,735,735,0
20231215,171300,51507321,735,735,735,735,0
20231215,171200,51507321,735,735,735,735,0
20231215,171100,51507321,735,735,735,735,0
20231215,171000,51507321,735,735,735,735,0
20231215,170900,51507321,735,735,735,735,0
20231215,170800,51507321,735,735,735,735,0
20231215,170700,51507321,735,735,735,735,0
20231215,170600,51507321,735,735,735,735,0
20231215,170500,51507321,735,735,735,735,0
20231215,170400,51507321,735,735,735,735,0
20231215,170300,51507321,735,735,735,735,0
20231215,170200,51507321,735,735,735,735,0
20231215,170100,51507321,735,735,735,735,0
20231215,170000,51507321,735,735,735,735,1149
20231215,165900,51507321,735,735,735,735,0
20231215,165800,51507321,735,735,735,735,0
20231215,165700,51507321,735,735,735,735,0
20231215,165600,51507321,735,735,735,735,0
20231215,165500,51507321,735,735,735,735,0
20231215,165400,51507321,735,735,735,735,0
20231215,165300,51507321,735,735,735,735,0
20231215,165200,51507321,735,735,735,735,0
20231215,165100,51507321,735,735,735,735,0
20231215,165000,51507321,735,735,735,735,0
20231215,164900,51507321,735,735,735,735,0
20231215,164800,51507321,735,735,735,735,0
20231215,164700,51507321,735,735,735,735,0
20231215,164600,51507321,735,735,735,735,0
20231215,164500,51507321,735,735,735,735,0
20231215,164400,51507321,735,735,735,735,0
20231215,164300,51507321,735,735,735,735,0
20231215,164200,51507321,735,735,735,735,0
20231215,164100,51507321,735,735,735,735,0
20231215,164000,51507321,735,735,735,735,0
20231215,163900,51507321,735,735,735,735,0
20231215,163800,51507321,735,735,735,735,0
20231215,163700,51507321,735,735,735,735,0
20231215,163600,51507321,735,735,735,735,0
20231215,163500,51507321,735,735,735,735,0
20231215,163400,51507321,735,735,735,735,0
20231215,163300,51507321,735,735,735,735,0
20231215,163200,51507321,735,735,735,735,0
20231215,163100,51507321,735,735,735,735,0
20231215,163000,51507321,735,735,735,735,1149
20231215,162900,51507321,735,735,735,735,0
20231215,162800,51507321,735,735,735,735,0
20231215,162700,51507321,735,735,735,735,0
20231215,162600,51507321,735,735,735,735,0
20231215,162500,51507321,735,735,735,735,0
20231215,162400,51507321,735,735,735,735,0
20231215,162300,51507321,735,735,735,735,0
20231215,162200,51507321,735,735,735,735,0
20231215,162100,51507321,735,735,735,735,0
20231215,162000,51507321,735,735,735,735,0
20231215,161900,51507321,735,735,735,735,0
20231215,161800,51507321,735,735,735,735,0
20231215,161700,51507321,735,735,735,735,0
20231215,161600,51507321,735,735,735,735,0
20231215,161500,51507321,735,735,735,735,0
20231215,161400,51507321,735,735,735,735,0
20231215,161300,51507321,735,735,735,735,0
20231215,161200,51507321,735,735,735,735,0
20231215,161100,51507321,735,735,735,735,0
20231215,161000,51507321,735,735,735,735,0
20231215,160900,51507321,735,735,735,735,0
20231215,160800,51507321,735,735,735,735,0
20231215,160700,51507321,735,735,735,735,0
20231215,160600,51507321,735,735,735,735,0
20231215,160500,51507321,735,735,735,735,0
20231215,160400,51507321,735,735,735,735,0
20231215,160300,51507321,735,735,735,735,0
20231215,160200,51507321,735,735,735,735,0
20231215,160100,51507321,735,735,735,735,0
20231215,160000,51507321,735,735,735,735,1149
20231215,155900,51507321,735,735,735,735,0
20231215,155800,51507321,735,735,735,735,0
20231215,155700,51507321,735,735,735,735,0
20231215,155600,51507321,735,735,735,735,0
20231215,155500,51507321,735,735,735,735,0
20231215,155400,51507321,735,735,735,735,0
20231215,155300,51507321,735,735,735,735,0
20231215,155200,51507321,735,735,735,735,0
20231215,155100,51507321,735,735,735,735,0
20231215,155000,51507321,735,735,735,735,0
20231215,154900,51507321,735,735,735,735,0
20231215,154800,51507321,735,735,735,735,0
20231215,154700,51507321,735,735,735,735,0
20231215,154600,51507321,735,735,735,735,0
20231215,154500,51507321,735,735,735,735,0
20231215,154400,51507321,735,735,735,735,0
20231215,154300,51507321,735,735,735,735,0
20231215,154200,51507321,735,735,735,735,0
20231215,154100,51507321,735,735,735,735,0
20231215,154000,51507321,735,735,735,735,0
20231215,153900,51507321,735,735,735,735,0
20231215,153800,51507321,735,735,735,735,0
20231215,153700,51507321,735,735,735,735,0
20231215,153600,51507321,735,735,735,735,0
20231215,153500,51507321,735,735,735,735,0
20231215,153400,51507321,735,735,735,735,0
20231215,153300,51507321,735,735,735,735,0
20231215,153200,51507321,735,735,735,735,0
20231215,153100,51507321,735,735,735,735,0
20231215,153000,51507321,735,735,735,735,2298
20231215,152900,50662806,739,739,739,739,0
20231215,152800,50662806,739,739,739,739,0
20231215,152700,50662806,739,739,739,739,0
20231215,152600,50662806,739,739,739,739,0
20231215,152500,50662806,739,739,739,739,0
20231215,152400,50662806,739,739,739,739,0
20231215,152300,50662806,739,739,739,739,0
20231215,152200,50662806,739,739,739,739,0
20231215,152100,50662806,739,739,739,739,0
20231215,152000,50662806,739,739,739,739,0
20231215,151900,50662806,739,739,739,739,300
20231215,151800,50441106,739,739,739,739,3
20231215,151700,50438889,735,735,735,735,0
20231215,151600,50438889,735,735,735,735,0
20231215,151500,50438889,735,735,735,735,0
20231215,151400,50438889,735,735,735,735,0
20231215,151300,50438889,735,735,735,735,0
20231215,151200,50438889,735,735,735,735,0
20231215,151100,50438889,735,735,735,735,0
20231215,151000,50438889,735,735,735,735,0
20231215,150900,50438889,735,735,735,735,0
20231215,150800,50438889,735,735,735,735,0
20231215,150700,50438889,735,735,735,735,20
20231215,150600,50424189,735,735,735,735,0
20231215,150500,50424189,735,735,735,735,0
20231215,150400,50424189,735,735,735,735,60
20231215,150300,50380089,735,736,736,735,11000
20231215,150200,42294329,738,738,738,738,0
20231215,150100,42294329,738,738,738,738,0
20231215,150000,42294329,738,738,738,738,0
20231215,145900,42294329,738,738,738,738,0
20231215,145800,42294329,738,738,738,738,1
20231215,145700,42293591,737,737,737,737,0
20231215,145600,42293591,737,737,737,737,137
20231215,145500,42192622,737,737,737,737,0
20231215,145400,42192622,737,737,737,737,0
20231215,145300,42192622,737,737,737,737,0
20231215,145200,42192622,737,737,737,737,0
20231215,145100,42192622,737,737,737,737,0
20231215,145000,42192622,737,737,737,737,0
20231215,144900,42192622,737,737,737,737,0
20231215,144800,42192622,737,737,737,737,1
20231215,144700,42191885,738,738,738,738,417
20231215,144600,41884139,738,738,738,738,0
20231215,144500,41884139,738,738,738,738,0
20231215,144400,41884139,738,738,738,738,0
20231215,144300,41884139,738,738,738,738,0
20231215,144200,41884139,738,738,738,738,83
20231215,144100,41822885,739,739,739,739,0
20231215,144000,41822885,739,739,739,739,0
20231215,143900,41822885,739,739,739,739,0
20231215,143800,41822885,739,739,739,739,0
20231215,143700,41822885,739,739,739,739,0
20231215,143600,41822885,739,738,739,738,491
20231215,143500,41460042,738,738,738,738,0
20231215,143400,41460042,738,738,738,738,50
20231215,143300,41423142,737,737,737,737,0
20231215,143200,41423142,737,737,737,737,875
20231215,143100,40778267,737,737,737,737,1354
20231215,143000,39780369,737,737,737,737,0
20231215,142900,39780369,737,737,737,737,0
20231215,142800,39780369,737,737,737,737,0
20231215,142700,39780369,737,737,737,737,1
20231215,142600,39779632,739,739,739,739,0
20231215,142500,39779632,739,739,739,739,0
20231215,142400,39779632,739,739,739,739,0
20231215,142300,39779632,739,739,739,739,0
20231215,142200,39779632,739,739,739,739,0
20231215,142100,39779632,739,739,739,739,0
20231215,142000,39779632,739,739,739,739,0
20231215,141900,39779632,739,739,739,739,0
20231215,141800,39779632,739,739,739,739,0
20231215,141700,39779632,739,739,739,739,0
20231215,141600,39779632,739,739,739,739,0
20231215,141500,39779632,739,739,739,739,0
20231215,141400,39779632,739,739,739,739,0
20231215,141300,39779632,739,739,739,739,0
20231215,141200,39779632,739,739,739,739,1343
20231215,141100,38787155,739,739,739,739,1495
20231215,141000,37682350,739,739,739,739,0
20231215,140900,37682350,739,739,739,739,0
20231215,140800,37682350,739,739,739,739,0
20231215,140700,37682350,739,735,739,735,10005
20231215,140600,30305622,735,735,735,735,0
20231215,140500,30305622,735,735,735,735,0
20231215,140400,30305622,735,735,735,735,0
20231215,140300,30305622,735,735,735,735,0
20231215,140200,30305622,735,735,735,735,0
20231215,140100,30305622,735,735,735,735,5
20231215,140000,30301947,735,735,735,735,0
20231215,135900,30301947,735,735,735,735,0
20231215,135800,30301947,735,735,735,735,0
20231215,135700,30301947,735,735,735,735,5
20231215,135600,30298272,735,735,735,735,0
20231215,135500,30298272,735,735,735,735,0
20231215,135400,30298272,735,735,735,735,5
20231215,135300,30294597,735,735,735,735,0
20231215,135200,30294597,735,735,735,735,0
20231215,135100,30294597,735,735,735,735,5
20231215,135000,30290922,735,735,735,735,0
20231215,134900,30290922,735,735,735,735,0
20231215,134800,30290922,735,735,735,735,5
20231215,134700,30287247,735,735,735,735,0
20231215,134600,30287247,735,735,735,735,0
20231215,134500,30287247,735,735,735,735,5
20231215,134400,30283572,734,734,734,734,0
20231215,134300,30283572,734,734,734,734,0
20231215,134200,30283572,734,734,734,734,0
20231215,134100,30283572,734,734,734,734,0
20231215,134000,30283572,734,734,734,734,0
20231215,133900,30283572,734,734,734,734,0
20231215,133800,30283572,734,734,734,734,0
20231215,133700,30283572,734,734,734,734,0
20231215,133600,30283572,734,734,734,734,0
20231215,133500,30283572,734,734,734,734,0
20231215,133400,30283572,734,734,734,734,0
20231215,133300,30283572,734,734,734,734,0
20231215,133200,30283572,734,734,734,734,0
20231215,133100,30283572,734,734,734,734,0
20231215,133000,30283572,734,734,734,734,0
20231215,132900,30283572,734,734,734,734,0
20231215,132800,30283572,734,734,734,734,0
20231215,132700,30283572,734,734,734,734,0
20231215,132600,30283572,734,734,734,734,0
20231215,132500,30283572,734,734,734,734,0
20231215,132400,30283572,734,734,734,734,0
20231215,132300,30283572,734,734,734,734,0
20231215,132200,30283572,734,734,734,734,0
20231215,132100,30283572,734,734,734,734,0
20231215,132000,30283572,734,734,734,734,0
20231215,131900,30283572,734,734,734,734,0
20231215,131800,30283572,734,734,734,734,0
20231215,131700,30283572,734,734,734,734,0
20231215,131600,30283572,734,734,734,734,0
20231215,131500,30283572,734,734,734,734,181
20231215,131400,30150718,735,735,735,735,54
20231215,131300,30111028,735,735,735,735,0
20231215,131200,30111028,735,735,735,735,0
20231215,131100,30111028,735,735,735,735,0
20231215,131000,30111028,735,735,735,735,6
20231215,130900,30106618,736,736,736,736,0
20231215,130800,30106618,736,736,736,736,0
20231215,130700,30106618,736,736,736,736,0
20231215,130600,30106618,736,736,736,736,25
20231215,130500,30088218,736,736,736,736,0
20231215,130400,30088218,736,736,736,736,0
20231215,130300,30088218,736,736,736,736,0
20231215,130200,30088218,736,736,736,736,20
20231215,130100,30073498,736,736,736,736,0
20231215,130000,30073498,736,736,736,736,0
20231215,125900,30073498,736,736,736,736,0
20231215,125800,30073498,736,736,736,736,0
20231215,125700,30073498,736,736,736,736,0
20231215,125600,30073498,736,736,736,736,0
20231215,125500,30073498,736,736,736,736,0
20231215,125400,30073498,736,736,736,736,0
20231215,125300,30073498,736,736,736,736,0
20231215,125200,30073498,736,736,736,736,0
20231215,125100,30073498,736,736,736,736,0
20231215,125000,30073498,736,736,736,736,0
20231215,124900,30073498,736,736,736,736,0
20231215,124800,30073498,736,736,736,736,10
20231215,124700,30066138,736,736,736,736,0
20231215,124600,30066138,736,736,736,736,0
20231215,124500,30066138,736,735,736,735,5000
20231215,124400,26386868,734,734,734,734,667
20231215,124300,25897290,734,734,734,734,0
20231215,124200,25897290,734,734,734,734,500
20231215,124100,25530290,734,734,734,734,0
20231215,124000,25530290,734,734,734,734,0
20231215,123900,25530290,734,734,734,734,0
20231215,123800,25530290,734,734,734,734,0
20231215,123700,25530290,734,734,734,734,0
20231215,123600,25530290,734,734,734,734,0
20231215,123500,25530290,734,734,734,734,0
20231215,123400,25530290,734,734,734,734,0
20231215,123300,25530290,734,734,734,734,250
20231215,123200,25346790,734,734,734,734,0
20231215,123100,25346790,734,734,734,734,0
20231215,123000,25346790,734,734,734,734,0
20231215,122900,25346790,734,734,734,734,0
20231215,122800,25346790,734,734,734,734,0
20231215,122700,25346790,734,734,734,734,0
20231215,122600,25346790,734,734,734,734,0
20231215,122500,25346790,734,734,734,734,0
20231215,122400,25346790,734,734,734,734,0
20231215,122300,25346790,734,734,734,734,2
20231215,122200,25345322,734,734,734,734,0
20231215,122100,25345322,734,734,734,734,0
20231215,122000,25345322,734,734,734,734,0
20231215,121900,25345322,734,734,734,734,0
20231215,121800,25345322,734,734,734,734,255
20231215,121700,25158152,734,734,734,734,0
20231215,121600,25158152,734,734,734,734,0
20231215,121500,25158152,734,734,734,734,0
20231215,121400,25158152,734,734,734,734,300
20231215,121300,24937952,734,734,734,734,0
20231215,121200,24937952,734,734,734,734,0
20231215,121100,24937952,734,734,734,734,10
20231215,121000,24930612,734,734,734,734,0
20231215,120900,24930612,734,734,734,734,409
20231215,120800,24630406,734,734,734,734,0
20231215,120700,24630406,734,734,734,734,0
20231215,120600,24630406,734,734,734,734,0
20231215,120500,24630406,734,734,734,734,4
20231215,120400,24627470,733,733,733,733,0
20231215,120300,24627470,733,733,733,733,998
20231215,120200,23895936,733,733,733,733,18
20231215,120100,23882742,734,734,734,734,0
20231215,120000,23882742,734,734,734,734,0
20231215,115900,23882742,734,734,734,734,0
20231215,115800,23882742,734,734,734,734,0
20231215,115700,23882742,734,734,734,734,0
20231215,115600,23882742,734,734,734,734,0
20231215,115500,23882742,734,734,734,734,0
20231215,115400,23882742,734,734,734,734,0
20231215,115300,23882742,734,734,734,734,0
20231215,115200,23882742,734,734,734,734,0
20231215,115100,23882742,734,734,734,734,0
20231215,115000,23882742,734,734,734,734,0
20231215,114900,23882742,734,734,734,734,0
20231215,114800,23882742,734,734,734,734,0
20231215,114700,23882742,734,734,734,734,3
20231215,114600,23880540,734,733,734,733,68
20231215,114500,23830637,733,733,733,733,0
20231215,114400,23830637,733,733,733,733,2
20231215,114300,23829171,733,733,733,733,1193
20231215,114200,22954702,734,734,734,734,0
20231215,114100,22954702,734,734,734,734,2
20231215,114000,22953234,734,734,734,734,0
20231215,113900,22953234,734,734,734,734,1
20231215,113800,22952500,733,733,733,733,40
20231215,113700,22923180,734,734,734,734,1
20231215,113600,22922446,733,733,733,733,0
20231215,113500,22922446,733,733,733,733,1
20231215,113400,22921713,733,733,733,733,0
20231215,113300,22921713,733,733,733,733,0
20231215,113200,22921713,733,733,733,733,0
20231215,113100,22921713,733,733,733,733,0
20231215,113000,22921713,733,733,733,733,0
20231215,112900,22921713,733,733,733,733,379
20231215,112800,22643906,734,734,734,734,0
20231215,112700,22643906,734,734,734,734,0
20231215,112600,22643906,734,734,734,734,0
20231215,112500,22643906,734,734,734,734,0
20231215,112400,22643906,734,734,734,734,0
20231215,112300,22643906,734,734,734,734,0
20231215,112200,22643906,734,734,734,734,0
20231215,112100,22643906,734,735,735,734,136
20231215,112000,22544078,735,735,735,735,0
20231215,111900,22544078,735,735,735,735,0
20231215,111800,22544078,735,735,735,735,0
20231215,111700,22544078,735,735,735,735,0
20231215,111600,22544078,735,735,735,735,0
20231215,111500,22544078,735,735,735,735,0
20231215,111400,22544078,735,735,735,735,0
20231215,111300,22544078,735,735,735,735,0
20231215,111200,22544078,735,735,735,735,6
20231215,111100,22539668,735,735,735,735,0
20231215,111000,22539668,735,735,735,735,50
20231215,110900,22502918,735,735,735,735,10
20231215,110800,22495568,736,736,736,736,0
20231215,110700,22495568,736,736,736,736,0
20231215,110600,22495568,736,736,736,736,4
20231215,110500,22492624,736,736,736,736,50
20231215,110400,22455824,736,736,736,736,0
20231215,110300,22455824,736,736,736,736,0
20231215,110200,22455824,736,736,736,736,0
20231215,110100,22455824,736,736,736,736,0
20231215,110000,22455824,736,736,736,736,0
20231215,105900,22455824,736,736,736,736,537
20231215,105800,22060592,736,736,736,736,0
20231215,105700,22060592,736,736,736,736,0
20231215,105600,22060592,736,736,736,736,149
20231215,105500,21950928,736,736,736,736,0
20231215,105400,21950928,736,736,736,736,0
20231215,105300,21950928,736,736,736,736,1
20231215,105200,21950192,737,737,737,737,300
20231215,105100,21729092,737,737,737,737,0
20231215,105000,21729092,737,737,737,737,0
20231215,104900,21729092,737,737,737,737,100
20231215,104800,21655392,737,737,737,737,0
20231215,104700,21655392,737,737,737,737,20
20231215,104600,21640652,737,736,737,736,1730
20231215,104500,20367371,736,736,736,736,0
20231215,104400,20367371,736,736,736,736,0
20231215,104300,20367371,736,736,736,736,0
20231215,104200,20367371,736,736,736,736,0
20231215,104100,20367371,736,736,736,736,0
20231215,104000,20367371,736,736,736,736,0
20231215,103900,20367371,736,736,736,736,0
20231215,103800,20367371,736,731,736,731,68
20231215,103700,20317358,731,731,731,731,0
20231215,103600,20317358,731,731,731,731,1
20231215,103500,20316627,730,730,730,730,0
20231215,103400,20316627,730,731,731,730,35
20231215,103300,20291076,730,730,730,730,0
20231215,103200,20291076,730,730,730,730,0
20231215,103100,20291076,730,730,730,730,1
20231215,103000,20290346,731,731,731,731,2835
20231215,102900,18217961,731,731,731,731,0
20231215,102800,18217961,731,732,732,731,700
20231215,102700,17705861,735,735,735,735,1300
20231215,102600,16750361,736,736,736,736,0
20231215,102500,16750361,736,736,736,736,0
20231215,102400,16750361,736,736,736,736,0
20231215,102300,16750361,736,736,736,736,0
20231215,102200,16750361,736,736,736,736,0
20231215,102100,16750361,736,736,736,736,603
20231215,102000,16306553,736,736,736,736,0
20231215,101900,16306553,736,736,736,736,0
20231215,101800,16306553,736,736,736,736,0
20231215,101700,16306553,736,736,736,736,4
20231215,101600,16303609,736,736,736,736,0
20231215,101500,16303609,736,736,736,736,30
20231215,101400,16281529,735,732,735,732,2291
20231215,101300,14604415,735,735,735,735,0
20231215,101200,14604415,735,735,735,735,0
20231215,101100,14604415,735,735,735,735,1
20231215,101000,14603680,732,732,732,732,0
20231215,100900,14603680,732,732,732,732,140
20231215,100800,14501200,731,731,731,731,179
20231215,100700,14370351,732,732,732,732,309
20231215,100600,14144163,732,732,732,732,1287
20231215,100500,13202079,732,732,732,732,0
20231215,100400,13202079,732,732,732,732,10
20231215,100300,13194759,732,731,732,731,5
20231215,100200,13191102,731,731,731,731,15
20231215,100100,13180137,736,736,736,736,0
20231215,100000,13180137,736,736,736,736,0
20231215,095900,13180137,736,736,736,736,1275
20231215,095800,12241737,736,736,736,736,0
20231215,095700,12241737,736,736,736,736,0
20231215,095600,12241737,736,736,736,736,0
20231215,095500,12241737,736,736,736,736,0
20231215,095400,12241737,736,736,736,736,0
20231215,095300,12241737,736,736,736,736,0
20231215,095200,12241737,736,736,736,736,0
20231215,095100,12241737,736,736,736,736,0
20231215,095000,12241737,736,736,736,736,0
20231215,094900,12241737,736,736,736,736,0
20231215,094800,12241737,736,736,736,736,0
20231215,094700,12241737,736,736,736,736,0
20231215,094600,12241737,736,736,736,736,0
20231215,094500,12241737,736,736,736,736,0
20231215,094400,12241737,736,736,736,736,1
20231215,094300,12241001,730,730,730,730,0
20231215,094200,12241001,730,730,730,730,30
20231215,094100,12219101,736,736,736,736,0
20231215,094000,12219101,736,736,736,736,0
20231215,093900,12219101,736,736,736,736,0
20231215,093800,12219101,736,736,736,736,0
20231215,093700,12219101,736,736,736,736,2
20231215,093600,12217629,730,730,730,730,0
20231215,093500,12217629,730,735,735,730,1794
20231215,093400,10906649,735,735,735,735,204
20231215,093300,10756709,735,735,735,735,14
20231215,093200,10746419,730,735,735,730,4
20231215,093100,10743489,730,733,733,730,3550
20231215,093000,8151781,737,737,737,737,0
20231215,092900,8151781,737,737,737,737,0
20231215,092800,8151781,737,737,737,737,3
20231215,092700,8149570,737,737,737,737,21
20231215,092600,8134093,737,737,737,737,136
20231215,092500,8033861,737,737,737,737,0
20231215,092400,8033861,737,737,737,737,0
20231215,092300,8033861,737,737,737,737,0
20231215,092200,8033861,737,737,737,737,0
20231215,092100,8033861,737,737,737,737,0
20231215,092000,8033861,737,737,737,737,100
20231215,091900,7960161,737,737,737,737,23
20231215,091800,7943210,737,737,737,737,0
20231215,091700,7943210,737,737,737,737,0
20231215,091600,7943210,737,737,737,737,0
20231215,091500,7943210,737,737,737,737,0
20231215,091400,7943210,737,737,737,737,0
20231215,091300,7943210,737,737,737,737,0
20231215,091200,7943210,737,737,737,737,7
20231215,091100,7938051,732,733,733,732,268
20231215,091000,7741695,737,737,737,737,0
20231215,090900,7741695,737,737,737,737,1
20231215,090800,7740958,731,731,731,731,20
20231215,090700,7726338,731,731,731,731,300
20231215,090600,7507038,738,738,738,738,5
20231215,090500,7503348,738,738,738,738,1
20231215,090400,7502610,738,738,738,738,0
20231215,090300,7502610,738,738,738,738,55
20231215,090200,7462020,739,736,739,736,9504
20231215,090100,448482,736,736,736,736,0
20231215,090000,448482,736,734,737,734,611