stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,211400,203160977,491,491,491,491,19510
20231213,211300,203160977,491,491,491,491,0
20231213,211200,203160977,491,491,491,491,0
20231213,211100,203160977,491,491,491,491,0
20231213,211000,203160977,491,491,491,491,0
20231213,210900,203160977,491,491,491,491,0
20231213,210800,203160977,491,491,491,491,0
20231213,210700,203160977,491,491,491,491,0
20231213,210600,203160977,491,491,491,491,0
20231213,210500,203160977,491,491,491,491,0
20231213,210400,203160977,491,491,491,491,0
20231213,210300,203160977,491,491,491,491,0
20231213,210200,203160977,491,491,491,491,0
20231213,210100,203160977,491,491,491,491,0
20231213,210000,203160977,491,491,491,491,0
20231213,205900,203160977,491,491,491,491,0
20231213,205800,203160977,491,491,491,491,0
20231213,205700,203160977,491,491,491,491,0
20231213,205600,203160977,491,491,491,491,0
20231213,205500,203160977,491,491,491,491,0
20231213,205400,203160977,491,491,491,491,0
20231213,205300,203160977,491,491,491,491,0
20231213,205200,203160977,491,491,491,491,0
20231213,205100,203160977,491,491,491,491,0
20231213,205000,203160977,491,491,491,491,0
20231213,204900,203160977,491,491,491,491,0
20231213,204800,203160977,491,491,491,491,0
20231213,204700,203160977,491,491,491,491,0
20231213,204600,203160977,491,491,491,491,0
20231213,204500,203160977,491,491,491,491,0
20231213,204400,203160977,491,491,491,491,19510
20231213,204300,203160977,491,491,491,491,0
20231213,204200,203160977,491,491,491,491,0
20231213,204100,203160977,491,491,491,491,0
20231213,204000,203160977,491,491,491,491,0
20231213,203900,203160977,491,491,491,491,0
20231213,203800,203160977,491,491,491,491,0
20231213,203700,203160977,491,491,491,491,0
20231213,203600,203160977,491,491,491,491,0
20231213,203500,203160977,491,491,491,491,0
20231213,203400,203160977,491,491,491,491,0
20231213,203300,203160977,491,491,491,491,0
20231213,203200,203160977,491,491,491,491,0
20231213,203100,203160977,491,491,491,491,0
20231213,203000,203160977,491,491,491,491,0
20231213,202900,203160977,491,491,491,491,0
20231213,202800,203160977,491,491,491,491,0
20231213,202700,203160977,491,491,491,491,0
20231213,202600,203160977,491,491,491,491,0
20231213,202500,203160977,491,491,491,491,0
20231213,202400,203160977,491,491,491,491,0
20231213,202300,203160977,491,491,491,491,0
20231213,202200,203160977,491,491,491,491,0
20231213,202100,203160977,491,491,491,491,0
20231213,202000,203160977,491,491,491,491,0
20231213,201900,203160977,491,491,491,491,0
20231213,201800,203160977,491,491,491,491,0
20231213,201700,203160977,491,491,491,491,0
20231213,201600,203160977,491,491,491,491,0
20231213,201500,203160977,491,491,491,491,0
20231213,201400,203160977,491,491,491,491,19510
20231213,201300,203160977,491,491,491,491,0
20231213,201200,203160977,491,491,491,491,0
20231213,201100,203160977,491,491,491,491,0
20231213,201000,203160977,491,491,491,491,0
20231213,200900,203160977,491,491,491,491,0
20231213,200800,203160977,491,491,491,491,0
20231213,200700,203160977,491,491,491,491,0
20231213,200600,203160977,491,491,491,491,0
20231213,200500,203160977,491,491,491,491,0
20231213,200400,203160977,491,491,491,491,0
20231213,200300,203160977,491,491,491,491,0
20231213,200200,203160977,491,491,491,491,0
20231213,200100,203160977,491,491,491,491,0
20231213,200000,203160977,491,491,491,491,0
20231213,195900,203160977,491,491,491,491,0
20231213,195800,203160977,491,491,491,491,0
20231213,195700,203160977,491,491,491,491,0
20231213,195600,203160977,491,491,491,491,0
20231213,195500,203160977,491,491,491,491,0
20231213,195400,203160977,491,491,491,491,0
20231213,195300,203160977,491,491,491,491,0
20231213,195200,203160977,491,491,491,491,0
20231213,195100,203160977,491,491,491,491,0
20231213,195000,203160977,491,491,491,491,0
20231213,194900,203160977,491,491,491,491,0
20231213,194800,203160977,491,491,491,491,0
20231213,194700,203160977,491,491,491,491,0
20231213,194600,203160977,491,491,491,491,0
20231213,194500,203160977,491,491,491,491,0
20231213,194400,203160977,491,491,491,491,19510
20231213,194300,203160977,491,491,491,491,0
20231213,194200,203160977,491,491,491,491,0
20231213,194100,203160977,491,491,491,491,0
20231213,194000,203160977,491,491,491,491,0
20231213,193900,203160977,491,491,491,491,0
20231213,193800,203160977,491,491,491,491,0
20231213,193700,203160977,491,491,491,491,0
20231213,193600,203160977,491,491,491,491,0
20231213,193500,203160977,491,491,491,491,0
20231213,193400,203160977,491,491,491,491,0
20231213,193300,203160977,491,491,491,491,0
20231213,193200,203160977,491,491,491,491,0
20231213,193100,203160977,491,491,491,491,0
20231213,193000,203160977,491,491,491,491,0
20231213,192900,203160977,491,491,491,491,0
20231213,192800,203160977,491,491,491,491,0
20231213,192700,203160977,491,491,491,491,0
20231213,192600,203160977,491,491,491,491,0
20231213,192500,203160977,491,491,491,491,0
20231213,192400,203160977,491,491,491,491,0
20231213,192300,203160977,491,491,491,491,0
20231213,192200,203160977,491,491,491,491,0
20231213,192100,203160977,491,491,491,491,0
20231213,192000,203160977,491,491,491,491,0
20231213,191900,203160977,491,491,491,491,0
20231213,191800,203160977,491,491,491,491,0
20231213,191700,203160977,491,491,491,491,0
20231213,191600,203160977,491,491,491,491,0
20231213,191500,203160977,491,491,491,491,0
20231213,191400,203160977,491,491,491,491,19510
20231213,191300,203160977,491,491,491,491,0
20231213,191200,203160977,491,491,491,491,0
20231213,191100,203160977,491,491,491,491,0
20231213,191000,203160977,491,491,491,491,0
20231213,190900,203160977,491,491,491,491,0
20231213,190800,203160977,491,491,491,491,0
20231213,190700,203160977,491,491,491,491,0
20231213,190600,203160977,491,491,491,491,0
20231213,190500,203160977,491,491,491,491,0
20231213,190400,203160977,491,491,491,491,0
20231213,190300,203160977,491,491,491,491,0
20231213,190200,203160977,491,491,491,491,0
20231213,190100,203160977,491,491,491,491,0
20231213,190000,203160977,491,491,491,491,0
20231213,185900,203160977,491,491,491,491,0
20231213,185800,203160977,491,491,491,491,0
20231213,185700,203160977,491,491,491,491,0
20231213,185600,203160977,491,491,491,491,0
20231213,185500,203160977,491,491,491,491,0
20231213,185400,203160977,491,491,491,491,0
20231213,185300,203160977,491,491,491,491,0
20231213,185200,203160977,491,491,491,491,0
20231213,185100,203160977,491,491,491,491,0
20231213,185000,203160977,491,491,491,491,0
20231213,184900,203160977,491,491,491,491,0
20231213,184800,203160977,491,491,491,491,0
20231213,184700,203160977,491,491,491,491,0
20231213,184600,203160977,491,491,491,491,0
20231213,184500,203160977,491,491,491,491,0
20231213,184400,203160977,491,491,491,491,19510
20231213,184300,203160977,491,491,491,491,0
20231213,184200,203160977,491,491,491,491,0
20231213,184100,203160977,491,491,491,491,0
20231213,184000,203160977,491,491,491,491,0
20231213,183900,203160977,491,491,491,491,0
20231213,183800,203160977,491,491,491,491,0
20231213,183700,203160977,491,491,491,491,0
20231213,183600,203160977,491,491,491,491,0
20231213,183500,203160977,491,491,491,491,0
20231213,183400,203160977,491,491,491,491,0
20231213,183300,203160977,491,491,491,491,0
20231213,183200,203160977,491,491,491,491,0
20231213,183100,203160977,491,491,491,491,0
20231213,183000,203160977,491,491,491,491,0
20231213,182900,203160977,491,491,491,491,0
20231213,182800,203160977,491,491,491,491,0
20231213,182700,203160977,491,491,491,491,0
20231213,182600,203160977,491,491,491,491,0
20231213,182500,203160977,491,491,491,491,0
20231213,182400,203160977,491,491,491,491,0
20231213,182300,203160977,491,491,491,491,0
20231213,182200,203160977,491,491,491,491,0
20231213,182100,203160977,491,491,491,491,0
20231213,182000,203160977,491,491,491,491,0
20231213,181900,203160977,491,491,491,491,0
20231213,181800,203160977,491,491,491,491,0
20231213,181700,203160977,491,491,491,491,0
20231213,181600,203160977,491,491,491,491,0
20231213,181500,203160977,491,491,491,491,0
20231213,181400,203160977,491,491,491,491,19510
20231213,181300,203160977,491,491,491,491,0
20231213,181200,203160977,491,491,491,491,0
20231213,181100,203160977,491,491,491,491,0
20231213,181000,203160977,491,491,491,491,0
20231213,180900,203160977,491,491,491,491,0
20231213,180800,203160977,491,491,491,491,0
20231213,180700,203160977,491,491,491,491,0
20231213,180600,203160977,491,491,491,491,0
20231213,180500,203160977,491,491,491,491,0
20231213,180400,203160977,491,491,491,491,0
20231213,180300,203160977,491,491,491,491,0
20231213,180200,203160977,491,491,491,491,0
20231213,180100,203160977,491,491,491,491,0
20231213,180000,203160977,491,491,491,491,0
20231213,175900,203160977,491,491,491,491,0
20231213,175800,203160977,491,491,491,491,0
20231213,175700,203160977,491,491,491,491,0
20231213,175600,203160977,491,491,491,491,0
20231213,175500,203160977,491,491,491,491,0
20231213,175400,203160977,491,491,491,491,0
20231213,175300,203160977,491,491,491,491,0
20231213,175200,203160977,491,491,491,491,0
20231213,175100,203160977,491,491,491,491,0
20231213,175000,203160977,491,491,491,491,0
20231213,174900,203160977,491,491,491,491,0
20231213,174800,203160977,491,491,491,491,0
20231213,174700,203160977,491,491,491,491,0
20231213,174600,203160977,491,491,491,491,0
20231213,174500,203160977,491,491,491,491,0
20231213,174400,203160977,491,491,491,491,19510
20231213,174300,203160977,491,491,491,491,0
20231213,174200,203160977,491,491,491,491,0
20231213,174100,203160977,491,491,491,491,0
20231213,174000,203160977,491,491,491,491,0
20231213,173900,203160977,491,491,491,491,0
20231213,173800,203160977,491,491,491,491,0
20231213,173700,203160977,491,491,491,491,0
20231213,173600,203160977,491,491,491,491,0
20231213,173500,203160977,491,491,491,491,0
20231213,173400,203160977,491,491,491,491,0
20231213,173300,203160977,491,491,491,491,0
20231213,173200,203160977,491,491,491,491,0
20231213,173100,203160977,491,491,491,491,0
20231213,173000,203160977,491,491,491,491,0
20231213,172900,203160977,491,491,491,491,0
20231213,172800,203160977,491,491,491,491,0
20231213,172700,203160977,491,491,491,491,0
20231213,172600,203160977,491,491,491,491,0
20231213,172500,203160977,491,491,491,491,0
20231213,172400,203160977,491,491,491,491,0
20231213,172300,203160977,491,491,491,491,0
20231213,172200,203160977,491,491,491,491,0
20231213,172100,203160977,491,491,491,491,0
20231213,172000,203160977,491,491,491,491,0
20231213,171900,203160977,491,491,491,491,0
20231213,171800,203160977,491,491,491,491,0
20231213,171700,203160977,491,491,491,491,0
20231213,171600,203160977,491,491,491,491,0
20231213,171500,203160977,491,491,491,491,0
20231213,171400,203160977,491,491,491,491,19510
20231213,171300,203160977,491,491,491,491,0
20231213,171200,203160977,491,491,491,491,0
20231213,171100,203160977,491,491,491,491,0
20231213,171000,203160977,491,491,491,491,0
20231213,170900,203160977,491,491,491,491,0
20231213,170800,203160977,491,491,491,491,0
20231213,170700,203160977,491,491,491,491,0
20231213,170600,203160977,491,491,491,491,0
20231213,170500,203160977,491,491,491,491,0
20231213,170400,203160977,491,491,491,491,0
20231213,170300,203160977,491,491,491,491,0
20231213,170200,203160977,491,491,491,491,0
20231213,170100,203160977,491,491,491,491,0
20231213,170000,203160977,491,491,491,491,0
20231213,165900,203160977,491,491,491,491,0
20231213,165800,203160977,491,491,491,491,0
20231213,165700,203160977,491,491,491,491,0
20231213,165600,203160977,491,491,491,491,0
20231213,165500,203160977,491,491,491,491,0
20231213,165400,203160977,491,491,491,491,0
20231213,165300,203160977,491,491,491,491,0
20231213,165200,203160977,491,491,491,491,0
20231213,165100,203160977,491,491,491,491,0
20231213,165000,203160977,491,491,491,491,0
20231213,164900,203160977,491,491,491,491,0
20231213,164800,203160977,491,491,491,491,0
20231213,164700,203160977,491,491,491,491,0
20231213,164600,203160977,491,491,491,491,0
20231213,164500,203160977,491,491,491,491,0
20231213,164400,203160977,491,491,491,491,19510
20231213,164300,203160977,491,491,491,491,0
20231213,164200,203160977,491,491,491,491,0
20231213,164100,203160977,491,491,491,491,0
20231213,164000,203160977,491,491,491,491,0
20231213,163900,203160977,491,491,491,491,0
20231213,163800,203160977,491,491,491,491,0
20231213,163700,203160977,491,491,491,491,0
20231213,163600,203160977,491,491,491,491,0
20231213,163500,203160977,491,491,491,491,0
20231213,163400,203160977,491,491,491,491,0
20231213,163300,203160977,491,491,491,491,0
20231213,163200,203160977,491,491,491,491,0
20231213,163100,203160977,491,491,491,491,0
20231213,163000,203160977,491,491,491,491,0
20231213,162900,203160977,491,491,491,491,0
20231213,162800,203160977,491,491,491,491,0
20231213,162700,203160977,491,491,491,491,0
20231213,162600,203160977,491,491,491,491,0
20231213,162500,203160977,491,491,491,491,0
20231213,162400,203160977,491,491,491,491,0
20231213,162300,203160977,491,491,491,491,0
20231213,162200,203160977,491,491,491,491,0
20231213,162100,203160977,491,491,491,491,0
20231213,162000,203160977,491,491,491,491,0
20231213,161900,203160977,491,491,491,491,0
20231213,161800,203160977,491,491,491,491,0
20231213,161700,203160977,491,491,491,491,0
20231213,161600,203160977,491,491,491,491,0
20231213,161500,203160977,491,491,491,491,0
20231213,161400,203160977,491,491,491,491,19510
20231213,161300,203160977,491,491,491,491,0
20231213,161200,203160977,491,491,491,491,0
20231213,161100,203160977,491,491,491,491,0
20231213,161000,203160977,491,491,491,491,0
20231213,160900,203160977,491,491,491,491,0
20231213,160800,203160977,491,491,491,491,0
20231213,160700,203160977,491,491,491,491,0
20231213,160600,203160977,491,491,491,491,0
20231213,160500,203160977,491,491,491,491,0
20231213,160400,203160977,491,491,491,491,0
20231213,160300,203160977,491,491,491,491,0
20231213,160200,203160977,491,491,491,491,0
20231213,160100,203160977,491,491,491,491,0
20231213,160000,203160977,491,491,491,491,0
20231213,155900,203160977,491,491,491,491,0
20231213,155800,203160977,491,491,491,491,0
20231213,155700,203160977,491,491,491,491,0
20231213,155600,203160977,491,491,491,491,0
20231213,155500,203160977,491,491,491,491,0
20231213,155400,203160977,491,491,491,491,0
20231213,155300,203160977,491,491,491,491,0
20231213,155200,203160977,491,491,491,491,0
20231213,155100,203160977,491,491,491,491,0
20231213,155000,203160977,491,491,491,491,0
20231213,154900,203160977,491,491,491,491,0
20231213,154800,203160977,491,491,491,491,0
20231213,154700,203160977,491,491,491,491,0
20231213,154600,203160977,491,491,491,491,0
20231213,154500,203160977,491,491,491,491,0
20231213,154400,203160977,491,491,491,491,19510
20231213,154300,203160977,491,491,491,491,0
20231213,154200,203160977,491,491,491,491,0
20231213,154100,203160977,491,491,491,491,0
20231213,154000,203160977,491,491,491,491,0
20231213,153900,203160977,491,491,491,491,0
20231213,153800,203160977,491,491,491,491,0
20231213,153700,203160977,491,491,491,491,0
20231213,153600,203160977,491,491,491,491,0
20231213,153500,203160977,491,491,491,491,0
20231213,153400,203160977,491,491,491,491,0
20231213,153300,203160977,491,491,491,491,0
20231213,153200,203160977,491,491,491,491,0
20231213,153100,203160977,491,491,491,491,0
20231213,153000,203160977,491,491,491,491,19510
20231213,152900,193581567,493,493,493,493,0
20231213,152800,193581567,493,493,493,493,0
20231213,152700,193581567,493,493,493,493,0
20231213,152600,193581567,493,493,493,493,0
20231213,152500,193581567,493,493,493,493,0
20231213,152400,193581567,493,493,493,493,0
20231213,152300,193581567,493,493,493,493,0
20231213,152200,193581567,493,493,493,493,0
20231213,152100,193581567,493,493,493,493,0
20231213,152000,193581567,493,493,493,493,0
20231213,151900,193581567,493,493,493,493,4784
20231213,151800,191223055,493,494,494,493,20
20231213,151700,191213190,493,494,494,493,278
20231213,151600,191076008,494,494,494,494,3168
20231213,151500,189511016,494,494,494,494,0
20231213,151400,189511016,494,494,494,494,0
20231213,151300,189511016,494,494,494,494,0
20231213,151200,189511016,494,494,494,494,0
20231213,151100,189511016,494,494,494,494,7
20231213,151000,189507558,495,495,495,495,22
20231213,150900,189496668,495,495,495,495,100
20231213,150800,189447168,495,495,495,495,1
20231213,150700,189446673,493,493,493,493,40
20231213,150600,189426953,493,493,493,493,50
20231213,150500,189402303,493,493,493,493,190
20231213,150400,189308633,493,494,494,493,380
20231213,150300,189121291,495,495,495,495,0
20231213,150200,189121291,495,495,495,495,0
20231213,150100,189121291,495,493,495,493,19
20231213,150000,189111922,493,493,493,493,50
20231213,145900,189087272,495,495,495,495,8
20231213,145800,189083312,495,495,495,495,0
20231213,145700,189083312,495,495,495,495,0
20231213,145600,189083312,495,495,495,495,0
20231213,145500,189083312,495,495,495,495,0
20231213,145400,189083312,495,495,495,495,1
20231213,145300,189082817,491,491,491,491,968
20231213,145200,188607529,491,491,491,491,0
20231213,145100,188607529,491,494,494,491,13627
20231213,145000,181900499,495,495,495,495,0
20231213,144900,181900499,495,495,495,495,0
20231213,144800,181900499,495,495,495,495,0
20231213,144700,181900499,495,495,495,495,0
20231213,144600,181900499,495,495,495,495,0
20231213,144500,181900499,495,495,495,495,0
20231213,144400,181900499,495,495,495,495,1
20231213,144300,181900004,495,495,495,495,0
20231213,144200,181900004,495,495,495,495,16
20231213,144100,181892084,495,495,495,495,0
20231213,144000,181892084,495,495,495,495,100
20231213,143900,181842584,495,495,495,495,0
20231213,143800,181842584,495,495,495,495,0
20231213,143700,181842584,495,495,495,495,0
20231213,143600,181842584,495,495,495,495,0
20231213,143500,181842584,495,495,495,495,0
20231213,143400,181842584,495,495,495,495,0
20231213,143300,181842584,495,495,495,495,0
20231213,143200,181842584,495,494,495,492,35773
20231213,143100,164233948,495,495,495,495,0
20231213,143000,164233948,495,495,495,495,2
20231213,142900,164232958,493,494,494,493,5443
20231213,142800,161549539,494,494,494,494,0
20231213,142700,161549539,494,494,494,494,50
20231213,142600,161524839,494,494,494,494,5211
20231213,142500,158950605,495,495,495,495,80
20231213,142400,158911005,495,494,495,494,3201
20231213,142300,157329710,495,495,495,495,10
20231213,142200,157324760,495,495,495,495,550
20231213,142100,157052510,495,495,495,495,1381
20231213,142000,156368915,495,495,495,495,2824
20231213,141900,154971035,495,495,495,495,0
20231213,141800,154971035,495,495,495,495,0
20231213,141700,154971035,495,495,495,495,4
20231213,141600,154969055,496,496,496,496,0
20231213,141500,154969055,496,496,496,496,1
20231213,141400,154968559,496,496,496,496,4417
20231213,141300,152777727,496,496,496,496,1
20231213,141200,152777231,496,496,496,496,0
20231213,141100,152777231,496,496,496,496,0
20231213,141000,152777231,496,496,496,496,0
20231213,140900,152777231,496,496,496,496,0
20231213,140800,152777231,496,496,496,496,2
20231213,140700,152776239,494,494,494,494,100
20231213,140600,152726839,494,494,494,494,4
20231213,140500,152724863,494,495,495,494,5500
20231213,140400,150007363,495,495,495,495,20373
20231213,140300,139922728,495,495,495,495,7
20231213,140200,139919263,495,495,495,495,0
20231213,140100,139919263,495,495,495,495,500
20231213,140000,139671763,497,497,497,497,1
20231213,135900,139671266,496,496,496,496,1
20231213,135800,139670770,495,495,495,495,3
20231213,135700,139669285,496,496,496,496,500
20231213,135600,139421285,495,495,495,495,0
20231213,135500,139421285,495,495,495,495,0
20231213,135400,139421285,495,495,495,495,0
20231213,135300,139421285,495,495,495,495,0
20231213,135200,139421285,495,495,495,495,10251
20231213,135100,134347040,496,496,496,496,1093
20231213,135000,133804912,497,497,497,497,0
20231213,134900,133804912,497,497,497,497,0
20231213,134800,133804912,497,497,497,497,0
20231213,134700,133804912,497,496,497,496,9
20231213,134600,133800447,495,495,495,495,0
20231213,134500,133800447,495,495,495,495,0
20231213,134400,133800447,495,495,495,495,3
20231213,134300,133798962,495,495,495,495,5260
20231213,134200,131195262,495,495,495,495,0
20231213,134100,131195262,495,495,495,495,0
20231213,134000,131195262,495,495,495,495,0
20231213,133900,131195262,495,495,495,495,1892
20231213,133800,130258722,496,496,496,496,800
20231213,133700,129861922,495,495,495,495,2
20231213,133600,129860932,495,495,495,495,0
20231213,133500,129860932,495,495,495,495,0
20231213,133400,129860932,495,495,495,495,0
20231213,133300,129860932,495,495,495,495,0
20231213,133200,129860932,495,495,495,495,0
20231213,133100,129860932,495,495,495,495,0
20231213,133000,129860932,495,495,495,495,0
20231213,132900,129860932,495,498,498,495,348
20231213,132800,129688642,498,498,498,498,10
20231213,132700,129683662,498,498,498,498,192
20231213,132600,129588046,498,498,498,498,0
20231213,132500,129588046,498,498,498,498,0
20231213,132400,129588046,498,498,498,498,0
20231213,132300,129588046,498,498,498,498,0
20231213,132200,129588046,498,498,498,498,0
20231213,132100,129588046,498,496,498,494,620
20231213,132000,129281121,497,498,498,497,200
20231213,131900,129181621,499,499,499,499,1
20231213,131800,129181122,495,499,499,495,5668
20231213,131700,126372933,499,499,499,499,5
20231213,131600,126370438,497,497,497,497,5
20231213,131500,126367953,499,499,499,499,0
20231213,131400,126367953,499,499,499,499,0
20231213,131300,126367953,499,499,499,499,0
20231213,131200,126367953,499,499,499,499,0
20231213,131100,126367953,499,499,499,499,0
20231213,131000,126367953,499,499,499,499,0
20231213,130900,126367953,499,499,499,499,0
20231213,130800,126367953,499,499,499,499,0
20231213,130700,126367953,499,499,499,499,0
20231213,130600,126367953,499,499,499,499,50
20231213,130500,126343003,499,499,499,499,0
20231213,130400,126343003,499,499,499,499,0
20231213,130300,126343003,499,499,499,499,1
20231213,130200,126342504,496,497,497,496,67
20231213,130100,126309271,497,497,497,497,0
20231213,130000,126309271,497,497,497,497,0
20231213,125900,126309271,497,497,497,497,0
20231213,125800,126309271,497,497,497,497,0
20231213,125700,126309271,497,497,497,497,9934
20231213,125600,121372073,497,497,497,497,600
20231213,125500,121073873,497,497,497,497,0
20231213,125400,121073873,497,497,497,497,5
20231213,125300,121071388,496,496,496,496,500
20231213,125200,120823388,497,497,497,497,268
20231213,125100,120690192,497,497,497,497,0
20231213,125000,120690192,497,497,497,497,0
20231213,124900,120690192,497,497,497,497,0
20231213,124800,120690192,497,497,497,497,0
20231213,124700,120690192,497,497,497,497,0
20231213,124600,120690192,497,497,497,497,0
20231213,124500,120690192,497,497,497,497,0
20231213,124400,120690192,497,497,497,497,0
20231213,124300,120690192,497,497,497,497,0
20231213,124200,120690192,497,497,497,497,0
20231213,124100,120690192,497,497,497,497,0
20231213,124000,120690192,497,497,497,497,0
20231213,123900,120690192,497,497,497,497,0
20231213,123800,120690192,497,497,497,497,0
20231213,123700,120690192,497,497,497,497,0
20231213,123600,120690192,497,497,497,497,925
20231213,123500,120230467,497,497,497,497,0
20231213,123400,120230467,497,497,497,497,0
20231213,123300,120230467,497,497,497,497,0
20231213,123200,120230467,497,497,497,497,1
20231213,123100,120229970,497,497,497,497,0
20231213,123000,120229970,497,497,497,497,0
20231213,122900,120229970,497,497,497,497,0
20231213,122800,120229970,497,497,497,497,0
20231213,122700,120229970,497,497,497,497,1
20231213,122600,120229473,499,499,499,499,0
20231213,122500,120229473,499,499,499,499,0
20231213,122400,120229473,499,499,499,499,0
20231213,122300,120229473,499,499,499,499,46
20231213,122200,120206519,499,499,499,499,30
20231213,122100,120191549,498,498,498,498,2000
20231213,122000,119195549,498,498,498,498,75
20231213,121900,119158199,498,498,498,498,50
20231213,121800,119133299,498,498,498,498,0
20231213,121700,119133299,498,498,498,498,10
20231213,121600,119128319,498,498,498,498,0
20231213,121500,119128319,498,498,498,498,0
20231213,121400,119128319,498,498,498,498,12
20231213,121300,119122343,498,498,498,498,1
20231213,121200,119121845,499,498,499,498,3710
20231213,121100,117270609,498,498,498,498,446
20231213,121000,117048501,498,498,498,498,1
20231213,120900,117048003,498,498,498,498,0
20231213,120800,117048003,498,498,498,498,0
20231213,120700,117048003,498,498,498,498,1
20231213,120600,117047505,498,498,498,498,0
20231213,120500,117047505,498,498,498,498,10
20231213,120400,117042525,498,498,498,497,331
20231213,120300,116877987,498,497,498,497,410
20231213,120200,116674207,497,497,497,497,300
20231213,120100,116525107,497,497,497,497,0
20231213,120000,116525107,497,497,497,497,0
20231213,115900,116525107,497,497,497,497,0
20231213,115800,116525107,497,497,497,497,0
20231213,115700,116525107,497,497,497,497,0
20231213,115600,116525107,497,497,497,497,185
20231213,115500,116433162,496,496,496,496,0
20231213,115400,116433162,496,496,496,496,0
20231213,115300,116433162,496,496,496,496,0
20231213,115200,116433162,496,496,496,496,0
20231213,115100,116433162,496,496,496,496,0
20231213,115000,116433162,496,496,496,496,0
20231213,114900,116433162,496,496,496,496,700
20231213,114800,116085962,497,497,497,497,0
20231213,114700,116085962,497,497,497,497,0
20231213,114600,116085962,497,497,497,497,2
20231213,114500,116084968,496,496,496,496,0
20231213,114400,116084968,496,496,496,496,0
20231213,114300,116084968,496,496,496,496,0
20231213,114200,116084968,496,496,496,496,0
20231213,114100,116084968,496,496,496,496,0
20231213,114000,116084968,496,496,496,496,450
20231213,113900,115861768,496,496,496,496,1050
20231213,113800,115340968,496,496,496,496,0
20231213,113700,115340968,496,496,496,496,0
20231213,113600,115340968,496,496,496,496,1941
20231213,113500,114378232,495,495,495,495,0
20231213,113400,114378232,495,495,495,495,0
20231213,113300,114378232,495,495,495,495,222
20231213,113200,114268342,495,495,495,495,95
20231213,113100,114221317,495,497,497,495,283
20231213,113000,114081032,497,495,497,495,1002
20231213,112900,113585038,495,495,495,495,0
20231213,112800,113585038,495,495,495,495,0
20231213,112700,113585038,495,495,495,495,0
20231213,112600,113585038,495,495,495,495,0
20231213,112500,113585038,495,495,495,495,0
20231213,112400,113585038,495,495,495,495,0
20231213,112300,113585038,495,495,495,495,0
20231213,112200,113585038,495,495,495,495,0
20231213,112100,113585038,495,495,495,495,534
20231213,112000,113320708,496,496,496,496,0
20231213,111900,113320708,496,496,496,496,500
20231213,111800,113072708,496,497,497,496,4
20231213,111700,113070723,496,496,496,496,1
20231213,111600,113070227,496,496,496,496,1
20231213,111500,113069731,495,495,495,495,0
20231213,111400,113069731,495,495,495,495,0
20231213,111300,113069731,495,495,495,495,100
20231213,111200,113020231,495,495,495,495,0
20231213,111100,113020231,495,495,495,495,1640
20231213,111000,112208431,495,495,495,495,0
20231213,110900,112208431,495,495,495,495,0
20231213,110800,112208431,495,495,495,495,885
20231213,110700,111770356,495,495,495,495,0
20231213,110600,111770356,495,495,495,495,0
20231213,110500,111770356,495,495,495,495,0
20231213,110400,111770356,495,495,495,495,0
20231213,110300,111770356,495,495,495,495,0
20231213,110200,111770356,495,495,495,495,0
20231213,110100,111770356,495,495,495,495,0
20231213,110000,111770356,495,495,495,495,0
20231213,105900,111770356,495,495,495,495,0
20231213,105800,111770356,495,495,495,495,0
20231213,105700,111770356,495,495,495,495,0
20231213,105600,111770356,495,495,495,495,0
20231213,105500,111770356,495,495,495,495,0
20231213,105400,111770356,495,495,495,495,0
20231213,105300,111770356,495,495,495,495,184
20231213,105200,111679276,498,498,498,498,1
20231213,105100,111678778,495,495,495,495,2964
20231213,105000,110211598,494,494,494,494,0
20231213,104900,110211598,494,494,494,494,0
20231213,104800,110211598,494,494,494,494,0
20231213,104700,110211598,494,495,495,494,5040
20231213,104600,107717478,495,495,495,495,2
20231213,104500,107716488,495,495,495,495,0
20231213,104400,107716488,495,495,495,495,0
20231213,104300,107716488,495,495,495,495,140
20231213,104200,107647188,494,496,496,493,23201
20231213,104100,96195452,495,495,495,495,0
20231213,104000,96195452,495,495,495,495,0
20231213,103900,96195452,495,495,495,495,2500
20231213,103800,94957952,494,494,494,494,0
20231213,103700,94957952,494,495,495,494,9549
20231213,103600,90238458,498,498,498,498,0
20231213,103500,90238458,498,496,498,496,590
20231213,103400,89944798,496,498,498,496,472
20231213,103300,89710484,498,498,498,498,1
20231213,103200,89709986,497,497,497,497,0
20231213,103100,89709986,497,497,497,497,1
20231213,103000,89709489,495,496,496,495,4528
20231213,102900,87466738,496,496,496,496,2622
20231213,102800,86166226,496,496,496,496,0
20231213,102700,86166226,496,496,496,496,9
20231213,102600,86161762,495,495,495,495,1651
20231213,102500,85344517,496,496,496,496,51
20231213,102400,85319221,496,496,496,496,0
20231213,102300,85319221,496,496,496,496,0
20231213,102200,85319221,496,496,496,496,100
20231213,102100,85269621,496,496,496,496,1465
20231213,102000,84542981,496,496,496,496,335
20231213,101900,84376821,496,496,496,496,0
20231213,101800,84376821,496,496,496,496,0
20231213,101700,84376821,496,496,496,496,7
20231213,101600,84373349,496,496,496,496,0
20231213,101500,84373349,496,496,496,496,0
20231213,101400,84373349,496,496,496,496,1980
20231213,101300,83391269,496,497,497,496,1792
20231213,101200,82501840,498,499,499,498,12
20231213,101100,82495862,496,496,496,496,0
20231213,101000,82495862,496,496,496,496,0
20231213,100900,82495862,496,496,496,496,0
20231213,100800,82495862,496,496,496,496,0
20231213,100700,82495862,496,496,496,496,15
20231213,100600,82488422,496,496,496,496,0
20231213,100500,82488422,496,496,496,496,2000
20231213,100400,81496422,496,496,496,496,0
20231213,100300,81496422,496,497,497,496,7735
20231213,100200,77658425,497,498,498,497,32
20231213,100100,77642520,497,497,497,497,589
20231213,100000,77349787,497,497,497,497,0
20231213,095900,77349787,497,497,497,497,0
20231213,095800,77349787,497,497,497,497,28
20231213,095700,77335871,497,497,497,497,50
20231213,095600,77311021,500,497,500,497,880
20231213,095500,76871665,497,496,497,496,7349
20231213,095400,73219654,496,495,496,495,5946
20231213,095300,70270440,496,495,496,495,246
20231213,095200,70148460,494,495,495,494,500
20231213,095100,69901459,495,495,495,495,2
20231213,095000,69900469,495,495,495,495,1023
20231213,094900,69394084,496,496,496,496,0
20231213,094800,69394084,496,496,496,496,1
20231213,094700,69393588,492,492,492,492,0
20231213,094600,69393588,492,492,492,492,0
20231213,094500,69393588,492,495,495,492,4228
20231213,094400,67310894,495,496,496,491,44076
20231213,094300,45604144,496,496,496,496,632
20231213,094200,45290672,496,500,500,496,21919
20231213,094100,34398024,500,500,500,500,256
20231213,094000,34270024,500,500,500,500,2
20231213,093900,34269024,500,500,500,499,210
20231213,093800,34164133,498,498,498,498,295
20231213,093700,34017223,498,500,501,498,1162
20231213,093600,33437370,500,500,500,500,180
20231213,093500,33347370,500,500,500,500,365
20231213,093400,33164870,500,500,500,500,0
20231213,093300,33164870,500,500,500,500,0
20231213,093200,33164870,500,500,500,500,10
20231213,093100,33159870,500,500,500,500,0
20231213,093000,33159870,500,500,500,500,6
20231213,092900,33156870,497,499,499,497,2000
20231213,092800,32161789,500,500,500,500,0
20231213,092700,32161789,500,500,500,500,0
20231213,092600,32161789,500,500,500,500,0
20231213,092500,32161789,500,500,500,500,406
20231213,092400,31958789,502,502,502,502,11
20231213,092300,31953267,502,502,502,502,15
20231213,092200,31945737,502,502,502,502,0
20231213,092100,31945737,502,502,502,502,0
20231213,092000,31945737,502,498,502,496,21505
20231213,091900,21246825,498,498,498,498,0
20231213,091800,21246825,498,499,499,498,4078
20231213,091700,19215831,499,500,500,499,1009
20231213,091600,18712339,499,500,500,499,3655
20231213,091500,16887494,504,504,504,504,0
20231213,091400,16887494,504,504,504,504,0
20231213,091300,16887494,504,504,504,499,15002
20231213,091200,9395858,500,503,503,500,4276
20231213,091100,7254635,503,503,503,503,519
20231213,091000,6993578,501,501,501,501,10
20231213,090900,6988568,501,502,502,501,4384
20231213,090800,4788093,503,503,503,503,4
20231213,090700,4786081,505,505,505,505,0
20231213,090600,4786081,505,502,505,502,148
20231213,090500,4711782,502,504,504,502,5016
20231213,090400,2192468,504,504,504,504,1346
20231213,090300,1514084,506,506,506,506,0
20231213,090200,1514084,506,506,506,506,0
20231213,090100,1514084,506,507,507,504,2635
20231213,090000,183107,507,508,508,507,361