stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,211400,260261040,505,505,505,505,15357
20231214,211300,260261040,505,505,505,505,0
20231214,211200,260261040,505,505,505,505,0
20231214,211100,260261040,505,505,505,505,0
20231214,211000,260261040,505,505,505,505,0
20231214,210900,260261040,505,505,505,505,0
20231214,210800,260261040,505,505,505,505,0
20231214,210700,260261040,505,505,505,505,0
20231214,210600,260261040,505,505,505,505,0
20231214,210500,260261040,505,505,505,505,0
20231214,210400,260261040,505,505,505,505,0
20231214,210300,260261040,505,505,505,505,0
20231214,210200,260261040,505,505,505,505,0
20231214,210100,260261040,505,505,505,505,0
20231214,210000,260261040,505,505,505,505,0
20231214,205900,260261040,505,505,505,505,0
20231214,205800,260261040,505,505,505,505,0
20231214,205700,260261040,505,505,505,505,0
20231214,205600,260261040,505,505,505,505,0
20231214,205500,260261040,505,505,505,505,0
20231214,205400,260261040,505,505,505,505,0
20231214,205300,260261040,505,505,505,505,0
20231214,205200,260261040,505,505,505,505,0
20231214,205100,260261040,505,505,505,505,0
20231214,205000,260261040,505,505,505,505,0
20231214,204900,260261040,505,505,505,505,0
20231214,204800,260261040,505,505,505,505,0
20231214,204700,260261040,505,505,505,505,0
20231214,204600,260261040,505,505,505,505,0
20231214,204500,260261040,505,505,505,505,0
20231214,204400,260261040,505,505,505,505,15357
20231214,204300,260261040,505,505,505,505,0
20231214,204200,260261040,505,505,505,505,0
20231214,204100,260261040,505,505,505,505,0
20231214,204000,260261040,505,505,505,505,0
20231214,203900,260261040,505,505,505,505,0
20231214,203800,260261040,505,505,505,505,0
20231214,203700,260261040,505,505,505,505,0
20231214,203600,260261040,505,505,505,505,0
20231214,203500,260261040,505,505,505,505,0
20231214,203400,260261040,505,505,505,505,0
20231214,203300,260261040,505,505,505,505,0
20231214,203200,260261040,505,505,505,505,0
20231214,203100,260261040,505,505,505,505,0
20231214,203000,260261040,505,505,505,505,0
20231214,202900,260261040,505,505,505,505,0
20231214,202800,260261040,505,505,505,505,0
20231214,202700,260261040,505,505,505,505,0
20231214,202600,260261040,505,505,505,505,0
20231214,202500,260261040,505,505,505,505,0
20231214,202400,260261040,505,505,505,505,0
20231214,202300,260261040,505,505,505,505,0
20231214,202200,260261040,505,505,505,505,0
20231214,202100,260261040,505,505,505,505,0
20231214,202000,260261040,505,505,505,505,0
20231214,201900,260261040,505,505,505,505,0
20231214,201800,260261040,505,505,505,505,0
20231214,201700,260261040,505,505,505,505,0
20231214,201600,260261040,505,505,505,505,0
20231214,201500,260261040,505,505,505,505,0
20231214,201400,260261040,505,505,505,505,15357
20231214,201300,260261040,505,505,505,505,0
20231214,201200,260261040,505,505,505,505,0
20231214,201100,260261040,505,505,505,505,0
20231214,201000,260261040,505,505,505,505,0
20231214,200900,260261040,505,505,505,505,0
20231214,200800,260261040,505,505,505,505,0
20231214,200700,260261040,505,505,505,505,0
20231214,200600,260261040,505,505,505,505,0
20231214,200500,260261040,505,505,505,505,0
20231214,200400,260261040,505,505,505,505,0
20231214,200300,260261040,505,505,505,505,0
20231214,200200,260261040,505,505,505,505,0
20231214,200100,260261040,505,505,505,505,0
20231214,200000,260261040,505,505,505,505,0
20231214,195900,260261040,505,505,505,505,0
20231214,195800,260261040,505,505,505,505,0
20231214,195700,260261040,505,505,505,505,0
20231214,195600,260261040,505,505,505,505,0
20231214,195500,260261040,505,505,505,505,0
20231214,195400,260261040,505,505,505,505,0
20231214,195300,260261040,505,505,505,505,0
20231214,195200,260261040,505,505,505,505,0
20231214,195100,260261040,505,505,505,505,0
20231214,195000,260261040,505,505,505,505,0
20231214,194900,260261040,505,505,505,505,0
20231214,194800,260261040,505,505,505,505,0
20231214,194700,260261040,505,505,505,505,0
20231214,194600,260261040,505,505,505,505,0
20231214,194500,260261040,505,505,505,505,0
20231214,194400,260261040,505,505,505,505,15357
20231214,194300,260261040,505,505,505,505,0
20231214,194200,260261040,505,505,505,505,0
20231214,194100,260261040,505,505,505,505,0
20231214,194000,260261040,505,505,505,505,0
20231214,193900,260261040,505,505,505,505,0
20231214,193800,260261040,505,505,505,505,0
20231214,193700,260261040,505,505,505,505,0
20231214,193600,260261040,505,505,505,505,0
20231214,193500,260261040,505,505,505,505,0
20231214,193400,260261040,505,505,505,505,0
20231214,193300,260261040,505,505,505,505,0
20231214,193200,260261040,505,505,505,505,0
20231214,193100,260261040,505,505,505,505,0
20231214,193000,260261040,505,505,505,505,0
20231214,192900,260261040,505,505,505,505,0
20231214,192800,260261040,505,505,505,505,0
20231214,192700,260261040,505,505,505,505,0
20231214,192600,260261040,505,505,505,505,0
20231214,192500,260261040,505,505,505,505,0
20231214,192400,260261040,505,505,505,505,0
20231214,192300,260261040,505,505,505,505,0
20231214,192200,260261040,505,505,505,505,0
20231214,192100,260261040,505,505,505,505,0
20231214,192000,260261040,505,505,505,505,0
20231214,191900,260261040,505,505,505,505,0
20231214,191800,260261040,505,505,505,505,0
20231214,191700,260261040,505,505,505,505,0
20231214,191600,260261040,505,505,505,505,0
20231214,191500,260261040,505,505,505,505,0
20231214,191400,260261040,505,505,505,505,15357
20231214,191300,260261040,505,505,505,505,0
20231214,191200,260261040,505,505,505,505,0
20231214,191100,260261040,505,505,505,505,0
20231214,191000,260261040,505,505,505,505,0
20231214,190900,260261040,505,505,505,505,0
20231214,190800,260261040,505,505,505,505,0
20231214,190700,260261040,505,505,505,505,0
20231214,190600,260261040,505,505,505,505,0
20231214,190500,260261040,505,505,505,505,0
20231214,190400,260261040,505,505,505,505,0
20231214,190300,260261040,505,505,505,505,0
20231214,190200,260261040,505,505,505,505,0
20231214,190100,260261040,505,505,505,505,0
20231214,190000,260261040,505,505,505,505,0
20231214,185900,260261040,505,505,505,505,0
20231214,185800,260261040,505,505,505,505,0
20231214,185700,260261040,505,505,505,505,0
20231214,185600,260261040,505,505,505,505,0
20231214,185500,260261040,505,505,505,505,0
20231214,185400,260261040,505,505,505,505,0
20231214,185300,260261040,505,505,505,505,0
20231214,185200,260261040,505,505,505,505,0
20231214,185100,260261040,505,505,505,505,0
20231214,185000,260261040,505,505,505,505,0
20231214,184900,260261040,505,505,505,505,0
20231214,184800,260261040,505,505,505,505,0
20231214,184700,260261040,505,505,505,505,0
20231214,184600,260261040,505,505,505,505,0
20231214,184500,260261040,505,505,505,505,0
20231214,184400,260261040,505,505,505,505,15357
20231214,184300,260261040,505,505,505,505,0
20231214,184200,260261040,505,505,505,505,0
20231214,184100,260261040,505,505,505,505,0
20231214,184000,260261040,505,505,505,505,0
20231214,183900,260261040,505,505,505,505,0
20231214,183800,260261040,505,505,505,505,0
20231214,183700,260261040,505,505,505,505,0
20231214,183600,260261040,505,505,505,505,0
20231214,183500,260261040,505,505,505,505,0
20231214,183400,260261040,505,505,505,505,0
20231214,183300,260261040,505,505,505,505,0
20231214,183200,260261040,505,505,505,505,0
20231214,183100,260261040,505,505,505,505,0
20231214,183000,260261040,505,505,505,505,0
20231214,182900,260261040,505,505,505,505,0
20231214,182800,260261040,505,505,505,505,0
20231214,182700,260261040,505,505,505,505,0
20231214,182600,260261040,505,505,505,505,0
20231214,182500,260261040,505,505,505,505,0
20231214,182400,260261040,505,505,505,505,0
20231214,182300,260261040,505,505,505,505,0
20231214,182200,260261040,505,505,505,505,0
20231214,182100,260261040,505,505,505,505,0
20231214,182000,260261040,505,505,505,505,0
20231214,181900,260261040,505,505,505,505,0
20231214,181800,260261040,505,505,505,505,0
20231214,181700,260261040,505,505,505,505,0
20231214,181600,260261040,505,505,505,505,0
20231214,181500,260261040,505,505,505,505,0
20231214,181400,260261040,505,505,505,505,15357
20231214,181300,260261040,505,505,505,505,0
20231214,181200,260261040,505,505,505,505,0
20231214,181100,260261040,505,505,505,505,0
20231214,181000,260261040,505,505,505,505,0
20231214,180900,260261040,505,505,505,505,0
20231214,180800,260261040,505,505,505,505,0
20231214,180700,260261040,505,505,505,505,0
20231214,180600,260261040,505,505,505,505,0
20231214,180500,260261040,505,505,505,505,0
20231214,180400,260261040,505,505,505,505,0
20231214,180300,260261040,505,505,505,505,0
20231214,180200,260261040,505,505,505,505,0
20231214,180100,260261040,505,505,505,505,0
20231214,180000,260261040,505,505,505,505,0
20231214,175900,260261040,505,505,505,505,0
20231214,175800,260261040,505,505,505,505,0
20231214,175700,260261040,505,505,505,505,0
20231214,175600,260261040,505,505,505,505,0
20231214,175500,260261040,505,505,505,505,0
20231214,175400,260261040,505,505,505,505,0
20231214,175300,260261040,505,505,505,505,0
20231214,175200,260261040,505,505,505,505,0
20231214,175100,260261040,505,505,505,505,0
20231214,175000,260261040,505,505,505,505,0
20231214,174900,260261040,505,505,505,505,0
20231214,174800,260261040,505,505,505,505,0
20231214,174700,260261040,505,505,505,505,0
20231214,174600,260261040,505,505,505,505,0
20231214,174500,260261040,505,505,505,505,0
20231214,174400,260261040,505,505,505,505,15357
20231214,174300,260261040,505,505,505,505,0
20231214,174200,260261040,505,505,505,505,0
20231214,174100,260261040,505,505,505,505,0
20231214,174000,260261040,505,505,505,505,0
20231214,173900,260261040,505,505,505,505,0
20231214,173800,260261040,505,505,505,505,0
20231214,173700,260261040,505,505,505,505,0
20231214,173600,260261040,505,505,505,505,0
20231214,173500,260261040,505,505,505,505,0
20231214,173400,260261040,505,505,505,505,0
20231214,173300,260261040,505,505,505,505,0
20231214,173200,260261040,505,505,505,505,0
20231214,173100,260261040,505,505,505,505,0
20231214,173000,260261040,505,505,505,505,0
20231214,172900,260261040,505,505,505,505,0
20231214,172800,260261040,505,505,505,505,0
20231214,172700,260261040,505,505,505,505,0
20231214,172600,260261040,505,505,505,505,0
20231214,172500,260261040,505,505,505,505,0
20231214,172400,260261040,505,505,505,505,0
20231214,172300,260261040,505,505,505,505,0
20231214,172200,260261040,505,505,505,505,0
20231214,172100,260261040,505,505,505,505,0
20231214,172000,260261040,505,505,505,505,0
20231214,171900,260261040,505,505,505,505,0
20231214,171800,260261040,505,505,505,505,0
20231214,171700,260261040,505,505,505,505,0
20231214,171600,260261040,505,505,505,505,0
20231214,171500,260261040,505,505,505,505,0
20231214,171400,260261040,505,505,505,505,15357
20231214,171300,260261040,505,505,505,505,0
20231214,171200,260261040,505,505,505,505,0
20231214,171100,260261040,505,505,505,505,0
20231214,171000,260261040,505,505,505,505,0
20231214,170900,260261040,505,505,505,505,0
20231214,170800,260261040,505,505,505,505,0
20231214,170700,260261040,505,505,505,505,0
20231214,170600,260261040,505,505,505,505,0
20231214,170500,260261040,505,505,505,505,0
20231214,170400,260261040,505,505,505,505,0
20231214,170300,260261040,505,505,505,505,0
20231214,170200,260261040,505,505,505,505,0
20231214,170100,260261040,505,505,505,505,0
20231214,170000,260261040,505,505,505,505,0
20231214,165900,260261040,505,505,505,505,0
20231214,165800,260261040,505,505,505,505,0
20231214,165700,260261040,505,505,505,505,0
20231214,165600,260261040,505,505,505,505,0
20231214,165500,260261040,505,505,505,505,0
20231214,165400,260261040,505,505,505,505,0
20231214,165300,260261040,505,505,505,505,0
20231214,165200,260261040,505,505,505,505,0
20231214,165100,260261040,505,505,505,505,0
20231214,165000,260261040,505,505,505,505,0
20231214,164900,260261040,505,505,505,505,0
20231214,164800,260261040,505,505,505,505,0
20231214,164700,260261040,505,505,505,505,0
20231214,164600,260261040,505,505,505,505,0
20231214,164500,260261040,505,505,505,505,0
20231214,164400,260261040,505,505,505,505,15357
20231214,164300,260261040,505,505,505,505,0
20231214,164200,260261040,505,505,505,505,0
20231214,164100,260261040,505,505,505,505,0
20231214,164000,260261040,505,505,505,505,0
20231214,163900,260261040,505,505,505,505,0
20231214,163800,260261040,505,505,505,505,0
20231214,163700,260261040,505,505,505,505,0
20231214,163600,260261040,505,505,505,505,0
20231214,163500,260261040,505,505,505,505,0
20231214,163400,260261040,505,505,505,505,0
20231214,163300,260261040,505,505,505,505,0
20231214,163200,260261040,505,505,505,505,0
20231214,163100,260261040,505,505,505,505,0
20231214,163000,260261040,505,505,505,505,0
20231214,162900,260261040,505,505,505,505,0
20231214,162800,260261040,505,505,505,505,0
20231214,162700,260261040,505,505,505,505,0
20231214,162600,260261040,505,505,505,505,0
20231214,162500,260261040,505,505,505,505,0
20231214,162400,260261040,505,505,505,505,0
20231214,162300,260261040,505,505,505,505,0
20231214,162200,260261040,505,505,505,505,0
20231214,162100,260261040,505,505,505,505,0
20231214,162000,260261040,505,505,505,505,0
20231214,161900,260261040,505,505,505,505,0
20231214,161800,260261040,505,505,505,505,0
20231214,161700,260261040,505,505,505,505,0
20231214,161600,260261040,505,505,505,505,0
20231214,161500,260261040,505,505,505,505,0
20231214,161400,260261040,505,505,505,505,15357
20231214,161300,260261040,505,505,505,505,0
20231214,161200,260261040,505,505,505,505,0
20231214,161100,260261040,505,505,505,505,0
20231214,161000,260261040,505,505,505,505,0
20231214,160900,260261040,505,505,505,505,0
20231214,160800,260261040,505,505,505,505,0
20231214,160700,260261040,505,505,505,505,0
20231214,160600,260261040,505,505,505,505,0
20231214,160500,260261040,505,505,505,505,0
20231214,160400,260261040,505,505,505,505,0
20231214,160300,260261040,505,505,505,505,0
20231214,160200,260261040,505,505,505,505,0
20231214,160100,260261040,505,505,505,505,0
20231214,160000,260261040,505,505,505,505,0
20231214,155900,260261040,505,505,505,505,0
20231214,155800,260261040,505,505,505,505,0
20231214,155700,260261040,505,505,505,505,0
20231214,155600,260261040,505,505,505,505,0
20231214,155500,260261040,505,505,505,505,0
20231214,155400,260261040,505,505,505,505,0
20231214,155300,260261040,505,505,505,505,0
20231214,155200,260261040,505,505,505,505,0
20231214,155100,260261040,505,505,505,505,0
20231214,155000,260261040,505,505,505,505,0
20231214,154900,260261040,505,505,505,505,0
20231214,154800,260261040,505,505,505,505,0
20231214,154700,260261040,505,505,505,505,0
20231214,154600,260261040,505,505,505,505,0
20231214,154500,260261040,505,505,505,505,0
20231214,154400,260261040,505,505,505,505,15357
20231214,154300,260261040,505,505,505,505,0
20231214,154200,260261040,505,505,505,505,0
20231214,154100,260261040,505,505,505,505,0
20231214,154000,260261040,505,505,505,505,0
20231214,153900,260261040,505,505,505,505,0
20231214,153800,260261040,505,505,505,505,0
20231214,153700,260261040,505,505,505,505,0
20231214,153600,260261040,505,505,505,505,0
20231214,153500,260261040,505,505,505,505,0
20231214,153400,260261040,505,505,505,505,0
20231214,153300,260261040,505,505,505,505,0
20231214,153200,260261040,505,505,505,505,0
20231214,153100,260261040,505,505,505,505,0
20231214,153000,260261040,505,505,505,505,15357
20231214,152900,252505755,498,498,498,498,0
20231214,152800,252505755,498,498,498,498,0
20231214,152700,252505755,498,498,498,498,0
20231214,152600,252505755,498,498,498,498,0
20231214,152500,252505755,498,498,498,498,0
20231214,152400,252505755,498,498,498,498,0
20231214,152300,252505755,498,498,498,498,0
20231214,152200,252505755,498,498,498,498,0
20231214,152100,252505755,498,498,498,498,0
20231214,152000,252505755,498,498,498,498,0
20231214,151900,252505755,498,498,498,498,0
20231214,151800,252505755,498,499,499,498,2
20231214,151700,252504758,500,500,500,500,1
20231214,151600,252504258,498,500,500,498,2
20231214,151500,252503260,503,497,503,497,107
20231214,151400,252450075,497,505,505,497,3002
20231214,151300,250958073,505,500,505,500,7976
20231214,151200,246949417,500,500,500,500,0
20231214,151100,246949417,500,500,500,500,0
20231214,151000,246949417,500,500,500,500,0
20231214,150900,246949417,500,500,500,500,0
20231214,150800,246949417,500,500,500,500,3
20231214,150700,246947917,496,496,496,496,11
20231214,150600,246942461,500,500,500,500,300
20231214,150500,246792461,500,499,500,499,2
20231214,150400,246791462,496,499,499,496,11
20231214,150300,246785976,500,500,500,500,1
20231214,150200,246785476,496,496,496,496,0
20231214,150100,246785476,496,500,500,496,6
20231214,150000,246782486,500,500,500,500,0
20231214,145900,246782486,500,500,500,500,129
20231214,145800,246717986,500,500,500,500,0
20231214,145700,246717986,500,500,500,500,1
20231214,145600,246717486,496,496,496,496,0
20231214,145500,246717486,496,497,497,495,8
20231214,145400,246713513,496,496,496,496,4482
20231214,145300,244490441,495,496,496,495,7060
20231214,145200,240988682,492,492,493,492,5341
20231214,145100,238360860,492,492,492,492,10000
20231214,145000,233440860,493,494,494,493,6010
20231214,144900,230477020,496,493,496,493,9430
20231214,144800,225818625,494,495,495,494,2920
20231214,144700,224375925,495,495,495,495,0
20231214,144600,224375925,495,495,495,495,0
20231214,144500,224375925,495,496,496,495,5107
20231214,144400,221846860,496,496,496,496,1224
20231214,144300,221239756,497,497,497,497,2140
20231214,144200,220176176,498,498,498,497,3902
20231214,144100,218235980,497,499,499,497,4954
20231214,144000,215769467,499,499,499,499,4000
20231214,143900,213773467,499,500,500,499,2
20231214,143800,213772468,500,500,500,499,3
20231214,143700,213770969,500,500,500,499,702
20231214,143600,213419970,500,500,500,500,70
20231214,143500,213384970,500,500,500,500,312
20231214,143400,213228970,500,500,500,500,7133
20231214,143300,209662470,500,501,501,500,102
20231214,143200,209611469,501,501,501,501,2592
20231214,143100,208312877,502,502,502,502,0
20231214,143000,208312877,502,502,502,502,3780
20231214,142900,206415317,503,503,503,503,0
20231214,142800,206415317,503,503,503,503,0
20231214,142700,206415317,503,503,503,503,1193
20231214,142600,205815238,503,503,503,503,0
20231214,142500,205815238,503,503,503,503,20
20231214,142400,205805178,503,503,503,503,10
20231214,142300,205800148,505,505,505,505,0
20231214,142200,205800148,505,505,505,505,0
20231214,142100,205800148,505,505,505,505,0
20231214,142000,205800148,505,505,505,505,0
20231214,141900,205800148,505,505,505,505,10
20231214,141800,205795098,505,505,505,505,0
20231214,141700,205795098,505,505,505,505,0
20231214,141600,205795098,505,505,505,505,0
20231214,141500,205795098,505,505,505,505,0
20231214,141400,205795098,505,505,505,505,0
20231214,141300,205795098,505,505,505,505,1
20231214,141200,205794593,505,505,505,505,0
20231214,141100,205794593,505,505,505,505,287
20231214,141000,205649658,505,503,505,503,804
20231214,140900,205245244,505,505,505,505,0
20231214,140800,205245244,505,505,505,505,0
20231214,140700,205245244,505,505,505,505,0
20231214,140600,205245244,505,505,505,505,0
20231214,140500,205245244,505,505,505,505,0
20231214,140400,205245244,505,505,505,505,0
20231214,140300,205245244,505,505,505,505,0
20231214,140200,205245244,505,505,505,505,0
20231214,140100,205245244,505,505,505,505,0
20231214,140000,205245244,505,505,505,505,0
20231214,135900,205245244,505,505,505,505,0
20231214,135800,205245244,505,505,505,505,500
20231214,135700,204992744,506,506,506,506,0
20231214,135600,204992744,506,506,506,506,500
20231214,135500,204739744,507,507,507,507,0
20231214,135400,204739744,507,507,507,507,0
20231214,135300,204739744,507,507,507,507,0
20231214,135200,204739744,507,507,507,507,0
20231214,135100,204739744,507,507,507,507,0
20231214,135000,204739744,507,507,507,507,0
20231214,134900,204739744,507,507,507,507,1
20231214,134800,204739237,504,504,504,504,1718
20231214,134700,203873365,504,504,504,504,0
20231214,134600,203873365,504,504,504,504,0
20231214,134500,203873365,504,504,504,504,0
20231214,134400,203873365,504,504,504,504,0
20231214,134300,203873365,504,504,504,504,0
20231214,134200,203873365,504,504,504,504,0
20231214,134100,203873365,504,504,504,504,5065
20231214,134000,201320605,504,504,504,504,519
20231214,133900,201059029,507,507,507,507,0
20231214,133800,201059029,507,507,507,507,0
20231214,133700,201059029,507,507,507,507,0
20231214,133600,201059029,507,507,507,507,0
20231214,133500,201059029,507,507,507,507,0
20231214,133400,201059029,507,507,507,507,0
20231214,133300,201059029,507,507,507,507,0
20231214,133200,201059029,507,507,507,507,0
20231214,133100,201059029,507,507,507,507,22
20231214,133000,201047875,507,507,507,507,730
20231214,132900,200677765,507,505,507,505,4450
20231214,132800,198429503,507,507,507,507,369
20231214,132700,198242420,504,504,504,504,0
20231214,132600,198242420,504,504,504,504,0
20231214,132500,198242420,504,504,504,504,0
20231214,132400,198242420,504,504,504,504,185
20231214,132300,198149180,507,507,507,507,0
20231214,132200,198149180,507,507,507,507,0
20231214,132100,198149180,507,507,507,507,1000
20231214,132000,197642180,507,507,507,507,0
20231214,131900,197642180,507,507,507,507,10
20231214,131800,197637110,507,507,507,507,1
20231214,131700,197636603,507,507,507,507,0
20231214,131600,197636603,507,507,507,507,0
20231214,131500,197636603,507,507,507,507,1125
20231214,131400,197066228,506,506,506,506,200
20231214,131300,196965028,506,506,506,506,3694
20231214,131200,195095864,506,506,506,506,1976
20231214,131100,194096008,506,506,506,506,0
20231214,131000,194096008,506,506,506,506,0
20231214,130900,194096008,506,506,506,506,0
20231214,130800,194096008,506,506,506,506,0
20231214,130700,194096008,506,506,506,506,6116
20231214,130600,191001312,503,503,503,503,0
20231214,130500,191001312,503,503,503,503,198
20231214,130400,190901718,503,503,503,503,0
20231214,130300,190901718,503,503,503,503,0
20231214,130200,190901718,503,503,503,503,0
20231214,130100,190901718,503,503,503,503,0
20231214,130000,190901718,503,503,503,503,0
20231214,125900,190901718,503,503,503,503,198
20231214,125800,190802124,503,503,503,503,0
20231214,125700,190802124,503,503,503,503,0
20231214,125600,190802124,503,503,503,503,0
20231214,125500,190802124,503,503,503,503,2
20231214,125400,190801118,506,506,506,506,1
20231214,125300,190800612,503,503,503,503,0
20231214,125200,190800612,503,503,503,503,0
20231214,125100,190800612,503,503,503,503,0
20231214,125000,190800612,503,506,506,503,199
20231214,124900,190700512,502,502,502,502,0
20231214,124800,190700512,502,502,502,502,692
20231214,124700,190353128,506,506,506,506,0
20231214,124600,190353128,506,506,506,506,0
20231214,124500,190353128,506,506,506,506,0
20231214,124400,190353128,506,506,506,506,1
20231214,124300,190352622,502,503,503,502,5000
20231214,124200,187841202,503,503,503,503,0
20231214,124100,187841202,503,503,503,503,282
20231214,124000,187699356,503,503,503,503,0
20231214,123900,187699356,503,506,506,503,2
20231214,123800,187698347,507,507,507,507,0
20231214,123700,187698347,507,507,507,507,0
20231214,123600,187698347,507,503,507,503,401
20231214,123500,187496640,503,507,507,503,2
20231214,123400,187495630,507,507,507,507,0
20231214,123300,187495630,507,507,507,507,0
20231214,123200,187495630,507,507,507,507,0
20231214,123100,187495630,507,507,507,507,0
20231214,123000,187495630,507,507,507,507,0
20231214,122900,187495630,507,507,507,507,0
20231214,122800,187495630,507,503,507,503,1001
20231214,122700,186992123,503,503,503,503,0
20231214,122600,186992123,503,503,503,503,1
20231214,122500,186991620,506,506,506,506,2873
20231214,122400,185537882,506,506,506,506,3366
20231214,122300,183834686,506,506,506,506,1
20231214,122200,183834180,503,503,503,503,0
20231214,122100,183834180,503,503,503,503,0
20231214,122000,183834180,503,503,503,503,0
20231214,121900,183834180,503,503,503,503,0
20231214,121800,183834180,503,504,504,503,1066
20231214,121700,183297957,503,503,503,503,0
20231214,121600,183297957,503,503,503,503,0
20231214,121500,183297957,503,503,503,503,0
20231214,121400,183297957,503,505,505,503,1086
20231214,121300,182751445,507,507,507,507,0
20231214,121200,182751445,507,507,507,507,0
20231214,121100,182751445,507,507,507,507,0
20231214,121000,182751445,507,507,507,507,0
20231214,120900,182751445,507,507,507,507,0
20231214,120800,182751445,507,507,507,504,3
20231214,120700,182749927,507,507,507,507,0
20231214,120600,182749927,507,507,507,507,0
20231214,120500,182749927,507,507,507,507,63
20231214,120400,182717986,507,507,507,507,0
20231214,120300,182717986,507,507,507,507,100
20231214,120200,182667286,507,507,507,507,0
20231214,120100,182667286,507,507,507,507,1
20231214,120000,182666779,504,504,504,504,0
20231214,115900,182666779,504,504,504,504,0
20231214,115800,182666779,504,504,504,504,794
20231214,115700,182266603,504,504,504,504,0
20231214,115600,182266603,504,504,504,504,304
20231214,115500,182113387,504,504,504,504,775
20231214,115400,181722787,508,508,508,508,300
20231214,115300,181570387,508,508,508,508,300
20231214,115200,181417987,508,508,508,508,0
20231214,115100,181417987,508,508,508,508,500
20231214,115000,181163987,508,508,508,508,0
20231214,114900,181163987,508,508,508,508,1
20231214,114800,181163479,504,504,504,504,1007
20231214,114700,180655951,506,506,506,506,949
20231214,114600,180175757,506,506,506,506,81
20231214,114500,180134771,508,508,508,508,0
20231214,114400,180134771,508,508,508,508,0
20231214,114300,180134771,508,508,508,508,0
20231214,114200,180134771,508,508,508,508,0
20231214,114100,180134771,508,508,508,508,1
20231214,114000,180134263,508,508,508,508,0
20231214,113900,180134263,508,508,508,508,1
20231214,113800,180133755,508,508,508,508,0
20231214,113700,180133755,508,508,508,508,112
20231214,113600,180076859,509,509,509,509,519
20231214,113500,179812688,509,509,509,509,187
20231214,113400,179717505,509,509,509,509,505
20231214,113300,179460460,508,508,508,508,888
20231214,113200,179009356,508,508,508,508,1000
20231214,113100,178501356,509,510,510,509,800
20231214,113000,178093656,509,509,509,509,0
20231214,112900,178093656,509,509,509,509,132
20231214,112800,178026468,509,508,509,504,10475
20231214,112700,172712299,510,510,510,510,0
20231214,112600,172712299,510,510,510,510,0
20231214,112500,172712299,510,510,510,510,0
20231214,112400,172712299,510,510,510,510,0
20231214,112300,172712299,510,510,510,510,44
20231214,112200,172689859,510,510,510,508,700
20231214,112100,172333259,510,510,510,510,2
20231214,112000,172332239,508,508,508,508,0
20231214,111900,172332239,508,508,508,508,0
20231214,111800,172332239,508,508,508,508,1
20231214,111700,172331731,510,510,510,510,0
20231214,111600,172331731,510,510,510,510,20
20231214,111500,172321531,510,510,510,510,1
20231214,111400,172321021,510,510,510,510,1066
20231214,111300,171777361,511,511,511,511,0
20231214,111200,171777361,511,511,511,511,0
20231214,111100,171777361,511,511,511,511,0
20231214,111000,171777361,511,511,511,511,0
20231214,110900,171777361,511,510,511,510,1000
20231214,110800,171267034,508,508,508,508,0
20231214,110700,171267034,508,508,508,508,200
20231214,110600,171165434,510,511,511,509,1153
20231214,110500,170576459,511,510,511,510,545
20231214,110400,170298009,511,508,511,508,77
20231214,110300,170258668,510,510,510,510,1260
20231214,110200,169616068,511,511,511,511,2
20231214,110100,169615046,511,510,511,510,1392
20231214,110000,168905125,510,510,510,510,0
20231214,105900,168905125,510,510,510,509,594
20231214,105800,168602777,509,509,509,509,1216
20231214,105700,167983833,509,509,509,509,2
20231214,105600,167982815,509,508,509,508,282
20231214,105500,167839278,508,508,508,508,0
20231214,105400,167839278,508,508,508,508,2754
20231214,105300,166440246,508,508,508,508,1
20231214,105200,166439738,505,506,506,505,500
20231214,105100,166187195,505,505,505,505,1000
20231214,105000,165682195,505,505,505,505,738
20231214,104900,165309505,507,507,507,507,0
20231214,104800,165309505,507,507,507,507,2
20231214,104700,165308491,507,506,507,506,1817
20231214,104600,164387274,507,507,507,507,0
20231214,104500,164387274,507,507,507,507,0
20231214,104400,164387274,507,507,507,507,1
20231214,104300,164386767,506,506,506,506,0
20231214,104200,164386767,506,506,506,506,1025
20231214,104100,163868117,506,506,506,506,1
20231214,104000,163867611,506,506,506,506,0
20231214,103900,163867611,506,506,506,506,557
20231214,103800,163585769,507,507,507,507,100
20231214,103700,163535069,507,507,507,507,263
20231214,103600,163401728,507,507,507,507,0
20231214,103500,163401728,507,507,507,507,0
20231214,103400,163401728,507,507,507,507,241
20231214,103300,163279541,507,507,507,507,1
20231214,103200,163279034,507,507,507,507,0
20231214,103100,163279034,507,507,507,507,0
20231214,103000,163279034,507,507,507,507,0
20231214,102900,163279034,507,507,507,507,0
20231214,102800,163279034,507,506,507,506,112
20231214,102700,163222350,506,508,508,506,1410
20231214,102600,162507512,508,508,508,508,0
20231214,102500,162507512,508,508,508,508,56
20231214,102400,162479064,508,508,508,508,45
20231214,102300,162456204,507,507,507,507,0
20231214,102200,162456204,507,507,507,507,0
20231214,102100,162456204,507,507,507,507,0
20231214,102000,162456204,507,507,507,507,0
20231214,101900,162456204,507,509,509,507,728
20231214,101800,162085654,508,508,508,508,0
20231214,101700,162085654,508,510,510,508,96
20231214,101600,162036884,508,510,510,508,6350
20231214,101500,158799386,510,509,510,508,201
20231214,101400,158697237,510,510,510,510,407
20231214,101300,158489667,510,509,510,509,59
20231214,101200,158459635,510,510,510,510,0
20231214,101100,158459635,510,510,510,510,0
20231214,101000,158459635,510,510,510,510,0
20231214,100900,158459635,510,510,510,510,0
20231214,100800,158459635,510,510,510,510,0
20231214,100700,158459635,510,510,510,510,9172
20231214,100600,153781915,510,510,510,510,390
20231214,100500,153583015,512,512,512,512,1000
20231214,100400,153071015,510,508,510,508,310
20231214,100300,152912917,507,507,507,507,306
20231214,100200,152757775,503,513,514,503,5663
20231214,100100,149866798,514,512,514,512,4842
20231214,100000,147381648,512,512,512,512,404
20231214,095900,147174800,513,513,513,512,1031
20231214,095800,146645927,512,512,512,512,808
20231214,095700,146232231,512,511,512,511,2147
20231214,095600,145134967,512,509,512,509,5552
20231214,095500,142298148,511,511,511,511,0
20231214,095400,142298148,511,511,511,511,0
20231214,095300,142298148,511,507,511,507,183
20231214,095200,142205363,510,510,510,510,0
20231214,095100,142205363,510,508,510,507,9641
20231214,095000,137315639,508,510,510,508,980
20231214,094900,136817797,510,510,510,510,308
20231214,094800,136660717,510,509,510,509,683
20231214,094700,136312687,508,510,510,508,249
20231214,094600,136186183,510,510,510,510,10
20231214,094500,136181083,511,511,511,511,0
20231214,094400,136181083,511,511,511,511,1744
20231214,094300,135289899,512,511,512,511,2319
20231214,094200,134103071,511,513,514,511,1941
20231214,094100,133108328,512,508,512,508,9146
20231214,094000,128433296,508,508,508,508,980
20231214,093900,127935456,508,507,511,507,33648
20231214,093800,110828398,507,508,508,506,2065
20231214,093700,109782014,508,506,508,506,23887
20231214,093600,97661864,506,505,506,505,2002
20231214,093500,96650852,506,506,506,506,201
20231214,093400,96549146,506,506,506,506,0
20231214,093300,96549146,506,506,506,506,0
20231214,093200,96549146,506,505,506,505,500
20231214,093100,96296382,506,506,506,506,500
20231214,093000,96043382,506,506,506,506,30
20231214,092900,96028202,508,508,508,508,0
20231214,092800,96028202,508,504,508,502,1548
20231214,092700,95251025,504,504,504,504,1982
20231214,092600,94252097,509,508,509,508,4
20231214,092500,94250064,506,506,506,506,250
20231214,092400,94123564,506,507,507,506,9672
20231214,092300,89226538,511,509,511,509,23578
20231214,092200,77194197,509,508,509,508,12264
20231214,092100,70958319,508,505,509,505,14542
20231214,092000,63584982,505,505,505,505,3100
20231214,091900,62019482,505,505,505,505,1000
20231214,091800,61514482,503,505,505,503,2086
20231214,091700,60465184,506,505,506,505,783
20231214,091600,60069768,507,505,507,505,32075
20231214,091500,43863067,505,508,509,505,14142
20231214,091400,36683802,508,505,508,505,25478
20231214,091300,23784627,505,504,505,503,10355
20231214,091200,18567308,503,501,503,501,7631
20231214,091100,14733015,503,502,503,502,4327
20231214,091000,12558549,502,501,502,501,7335
20231214,090900,8881703,501,501,501,501,0
20231214,090800,8881703,501,501,501,501,2
20231214,090700,8880701,499,499,501,499,5111
20231214,090600,6324820,499,498,499,498,6687
20231214,090500,2988017,499,499,499,499,202
20231214,090400,2887219,498,498,498,498,0
20231214,090300,2887219,498,498,498,498,0
20231214,090200,2887219,498,498,498,498,264
20231214,090100,2755747,498,499,499,498,3447
20231214,090000,1035924,499,499,499,499,2076