stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,211500,91572329,506,506,506,506,15624
20231219,211400,91572329,506,506,506,506,0
20231219,211300,91572329,506,506,506,506,0
20231219,211200,91572329,506,506,506,506,0
20231219,211100,91572329,506,506,506,506,0
20231219,211000,91572329,506,506,506,506,0
20231219,210900,91572329,506,506,506,506,0
20231219,210800,91572329,506,506,506,506,0
20231219,210700,91572329,506,506,506,506,0
20231219,210600,91572329,506,506,506,506,0
20231219,210500,91572329,506,506,506,506,0
20231219,210400,91572329,506,506,506,506,0
20231219,210300,91572329,506,506,506,506,0
20231219,210200,91572329,506,506,506,506,0
20231219,210100,91572329,506,506,506,506,0
20231219,210000,91572329,506,506,506,506,0
20231219,205900,91572329,506,506,506,506,0
20231219,205800,91572329,506,506,506,506,0
20231219,205700,91572329,506,506,506,506,0
20231219,205600,91572329,506,506,506,506,0
20231219,205500,91572329,506,506,506,506,0
20231219,205400,91572329,506,506,506,506,0
20231219,205300,91572329,506,506,506,506,0
20231219,205200,91572329,506,506,506,506,0
20231219,205100,91572329,506,506,506,506,0
20231219,205000,91572329,506,506,506,506,0
20231219,204900,91572329,506,506,506,506,0
20231219,204800,91572329,506,506,506,506,0
20231219,204700,91572329,506,506,506,506,0
20231219,204600,91572329,506,506,506,506,0
20231219,204500,91572329,506,506,506,506,15624
20231219,204400,91572329,506,506,506,506,0
20231219,204300,91572329,506,506,506,506,0
20231219,204200,91572329,506,506,506,506,0
20231219,204100,91572329,506,506,506,506,0
20231219,204000,91572329,506,506,506,506,0
20231219,203900,91572329,506,506,506,506,0
20231219,203800,91572329,506,506,506,506,0
20231219,203700,91572329,506,506,506,506,0
20231219,203600,91572329,506,506,506,506,0
20231219,203500,91572329,506,506,506,506,0
20231219,203400,91572329,506,506,506,506,0
20231219,203300,91572329,506,506,506,506,0
20231219,203200,91572329,506,506,506,506,0
20231219,203100,91572329,506,506,506,506,0
20231219,203000,91572329,506,506,506,506,0
20231219,202900,91572329,506,506,506,506,0
20231219,202800,91572329,506,506,506,506,0
20231219,202700,91572329,506,506,506,506,0
20231219,202600,91572329,506,506,506,506,0
20231219,202500,91572329,506,506,506,506,0
20231219,202400,91572329,506,506,506,506,0
20231219,202300,91572329,506,506,506,506,0
20231219,202200,91572329,506,506,506,506,0
20231219,202100,91572329,506,506,506,506,0
20231219,202000,91572329,506,506,506,506,0
20231219,201900,91572329,506,506,506,506,0
20231219,201800,91572329,506,506,506,506,0
20231219,201700,91572329,506,506,506,506,0
20231219,201600,91572329,506,506,506,506,0
20231219,201500,91572329,506,506,506,506,15624
20231219,201400,91572329,506,506,506,506,0
20231219,201300,91572329,506,506,506,506,0
20231219,201200,91572329,506,506,506,506,0
20231219,201100,91572329,506,506,506,506,0
20231219,201000,91572329,506,506,506,506,0
20231219,200900,91572329,506,506,506,506,0
20231219,200800,91572329,506,506,506,506,0
20231219,200700,91572329,506,506,506,506,0
20231219,200600,91572329,506,506,506,506,0
20231219,200500,91572329,506,506,506,506,0
20231219,200400,91572329,506,506,506,506,0
20231219,200300,91572329,506,506,506,506,0
20231219,200200,91572329,506,506,506,506,0
20231219,200100,91572329,506,506,506,506,0
20231219,200000,91572329,506,506,506,506,0
20231219,195900,91572329,506,506,506,506,0
20231219,195800,91572329,506,506,506,506,0
20231219,195700,91572329,506,506,506,506,0
20231219,195600,91572329,506,506,506,506,0
20231219,195500,91572329,506,506,506,506,0
20231219,195400,91572329,506,506,506,506,0
20231219,195300,91572329,506,506,506,506,0
20231219,195200,91572329,506,506,506,506,0
20231219,195100,91572329,506,506,506,506,0
20231219,195000,91572329,506,506,506,506,0
20231219,194900,91572329,506,506,506,506,0
20231219,194800,91572329,506,506,506,506,0
20231219,194700,91572329,506,506,506,506,0
20231219,194600,91572329,506,506,506,506,0
20231219,194500,91572329,506,506,506,506,15624
20231219,194400,91572329,506,506,506,506,0
20231219,194300,91572329,506,506,506,506,0
20231219,194200,91572329,506,506,506,506,0
20231219,194100,91572329,506,506,506,506,0
20231219,194000,91572329,506,506,506,506,0
20231219,193900,91572329,506,506,506,506,0
20231219,193800,91572329,506,506,506,506,0
20231219,193700,91572329,506,506,506,506,0
20231219,193600,91572329,506,506,506,506,0
20231219,193500,91572329,506,506,506,506,0
20231219,193400,91572329,506,506,506,506,0
20231219,193300,91572329,506,506,506,506,0
20231219,193200,91572329,506,506,506,506,0
20231219,193100,91572329,506,506,506,506,0
20231219,193000,91572329,506,506,506,506,0
20231219,192900,91572329,506,506,506,506,0
20231219,192800,91572329,506,506,506,506,0
20231219,192700,91572329,506,506,506,506,0
20231219,192600,91572329,506,506,506,506,0
20231219,192500,91572329,506,506,506,506,0
20231219,192400,91572329,506,506,506,506,0
20231219,192300,91572329,506,506,506,506,0
20231219,192200,91572329,506,506,506,506,0
20231219,192100,91572329,506,506,506,506,0
20231219,192000,91572329,506,506,506,506,0
20231219,191900,91572329,506,506,506,506,0
20231219,191800,91572329,506,506,506,506,0
20231219,191700,91572329,506,506,506,506,0
20231219,191600,91572329,506,506,506,506,0
20231219,191500,91572329,506,506,506,506,15624
20231219,191400,91572329,506,506,506,506,0
20231219,191300,91572329,506,506,506,506,0
20231219,191200,91572329,506,506,506,506,0
20231219,191100,91572329,506,506,506,506,0
20231219,191000,91572329,506,506,506,506,0
20231219,190900,91572329,506,506,506,506,0
20231219,190800,91572329,506,506,506,506,0
20231219,190700,91572329,506,506,506,506,0
20231219,190600,91572329,506,506,506,506,0
20231219,190500,91572329,506,506,506,506,0
20231219,190400,91572329,506,506,506,506,0
20231219,190300,91572329,506,506,506,506,0
20231219,190200,91572329,506,506,506,506,0
20231219,190100,91572329,506,506,506,506,0
20231219,190000,91572329,506,506,506,506,0
20231219,185900,91572329,506,506,506,506,0
20231219,185800,91572329,506,506,506,506,0
20231219,185700,91572329,506,506,506,506,0
20231219,185600,91572329,506,506,506,506,0
20231219,185500,91572329,506,506,506,506,0
20231219,185400,91572329,506,506,506,506,0
20231219,185300,91572329,506,506,506,506,0
20231219,185200,91572329,506,506,506,506,0
20231219,185100,91572329,506,506,506,506,0
20231219,185000,91572329,506,506,506,506,0
20231219,184900,91572329,506,506,506,506,0
20231219,184800,91572329,506,506,506,506,0
20231219,184700,91572329,506,506,506,506,0
20231219,184600,91572329,506,506,506,506,0
20231219,184500,91572329,506,506,506,506,15624
20231219,184400,91572329,506,506,506,506,0
20231219,184300,91572329,506,506,506,506,0
20231219,184200,91572329,506,506,506,506,0
20231219,184100,91572329,506,506,506,506,0
20231219,184000,91572329,506,506,506,506,0
20231219,183900,91572329,506,506,506,506,0
20231219,183800,91572329,506,506,506,506,0
20231219,183700,91572329,506,506,506,506,0
20231219,183600,91572329,506,506,506,506,0
20231219,183500,91572329,506,506,506,506,0
20231219,183400,91572329,506,506,506,506,0
20231219,183300,91572329,506,506,506,506,0
20231219,183200,91572329,506,506,506,506,0
20231219,183100,91572329,506,506,506,506,0
20231219,183000,91572329,506,506,506,506,0
20231219,182900,91572329,506,506,506,506,0
20231219,182800,91572329,506,506,506,506,0
20231219,182700,91572329,506,506,506,506,0
20231219,182600,91572329,506,506,506,506,0
20231219,182500,91572329,506,506,506,506,0
20231219,182400,91572329,506,506,506,506,0
20231219,182300,91572329,506,506,506,506,0
20231219,182200,91572329,506,506,506,506,0
20231219,182100,91572329,506,506,506,506,0
20231219,182000,91572329,506,506,506,506,0
20231219,181900,91572329,506,506,506,506,0
20231219,181800,91572329,506,506,506,506,0
20231219,181700,91572329,506,506,506,506,0
20231219,181600,91572329,506,506,506,506,0
20231219,181500,91572329,506,506,506,506,15624
20231219,181400,91572329,506,506,506,506,0
20231219,181300,91572329,506,506,506,506,0
20231219,181200,91572329,506,506,506,506,0
20231219,181100,91572329,506,506,506,506,0
20231219,181000,91572329,506,506,506,506,0
20231219,180900,91572329,506,506,506,506,0
20231219,180800,91572329,506,506,506,506,0
20231219,180700,91572329,506,506,506,506,0
20231219,180600,91572329,506,506,506,506,0
20231219,180500,91572329,506,506,506,506,0
20231219,180400,91572329,506,506,506,506,0
20231219,180300,91572329,506,506,506,506,0
20231219,180200,91572329,506,506,506,506,0
20231219,180100,91572329,506,506,506,506,0
20231219,180000,91572329,506,506,506,506,0
20231219,175900,91572329,506,506,506,506,0
20231219,175800,91572329,506,506,506,506,0
20231219,175700,91572329,506,506,506,506,0
20231219,175600,91572329,506,506,506,506,0
20231219,175500,91572329,506,506,506,506,0
20231219,175400,91572329,506,506,506,506,0
20231219,175300,91572329,506,506,506,506,0
20231219,175200,91572329,506,506,506,506,0
20231219,175100,91572329,506,506,506,506,0
20231219,175000,91572329,506,506,506,506,0
20231219,174900,91572329,506,506,506,506,0
20231219,174800,91572329,506,506,506,506,0
20231219,174700,91572329,506,506,506,506,0
20231219,174600,91572329,506,506,506,506,0
20231219,174500,91572329,506,506,506,506,15624
20231219,174400,91572329,506,506,506,506,0
20231219,174300,91572329,506,506,506,506,0
20231219,174200,91572329,506,506,506,506,0
20231219,174100,91572329,506,506,506,506,0
20231219,174000,91572329,506,506,506,506,0
20231219,173900,91572329,506,506,506,506,0
20231219,173800,91572329,506,506,506,506,0
20231219,173700,91572329,506,506,506,506,0
20231219,173600,91572329,506,506,506,506,0
20231219,173500,91572329,506,506,506,506,0
20231219,173400,91572329,506,506,506,506,0
20231219,173300,91572329,506,506,506,506,0
20231219,173200,91572329,506,506,506,506,0
20231219,173100,91572329,506,506,506,506,0
20231219,173000,91572329,506,506,506,506,0
20231219,172900,91572329,506,506,506,506,0
20231219,172800,91572329,506,506,506,506,0
20231219,172700,91572329,506,506,506,506,0
20231219,172600,91572329,506,506,506,506,0
20231219,172500,91572329,506,506,506,506,0
20231219,172400,91572329,506,506,506,506,0
20231219,172300,91572329,506,506,506,506,0
20231219,172200,91572329,506,506,506,506,0
20231219,172100,91572329,506,506,506,506,0
20231219,172000,91572329,506,506,506,506,0
20231219,171900,91572329,506,506,506,506,0
20231219,171800,91572329,506,506,506,506,0
20231219,171700,91572329,506,506,506,506,0
20231219,171600,91572329,506,506,506,506,0
20231219,171500,91572329,506,506,506,506,15624
20231219,171400,91572329,506,506,506,506,0
20231219,171300,91572329,506,506,506,506,0
20231219,171200,91572329,506,506,506,506,0
20231219,171100,91572329,506,506,506,506,0
20231219,171000,91572329,506,506,506,506,0
20231219,170900,91572329,506,506,506,506,0
20231219,170800,91572329,506,506,506,506,0
20231219,170700,91572329,506,506,506,506,0
20231219,170600,91572329,506,506,506,506,0
20231219,170500,91572329,506,506,506,506,0
20231219,170400,91572329,506,506,506,506,0
20231219,170300,91572329,506,506,506,506,0
20231219,170200,91572329,506,506,506,506,0
20231219,170100,91572329,506,506,506,506,0
20231219,170000,91572329,506,506,506,506,0
20231219,165900,91572329,506,506,506,506,0
20231219,165800,91572329,506,506,506,506,0
20231219,165700,91572329,506,506,506,506,0
20231219,165600,91572329,506,506,506,506,0
20231219,165500,91572329,506,506,506,506,0
20231219,165400,91572329,506,506,506,506,0
20231219,165300,91572329,506,506,506,506,0
20231219,165200,91572329,506,506,506,506,0
20231219,165100,91572329,506,506,506,506,0
20231219,165000,91572329,506,506,506,506,0
20231219,164900,91572329,506,506,506,506,0
20231219,164800,91572329,506,506,506,506,0
20231219,164700,91572329,506,506,506,506,0
20231219,164600,91572329,506,506,506,506,0
20231219,164500,91572329,506,506,506,506,15624
20231219,164400,91572329,506,506,506,506,0
20231219,164300,91572329,506,506,506,506,0
20231219,164200,91572329,506,506,506,506,0
20231219,164100,91572329,506,506,506,506,0
20231219,164000,91572329,506,506,506,506,0
20231219,163900,91572329,506,506,506,506,0
20231219,163800,91572329,506,506,506,506,0
20231219,163700,91572329,506,506,506,506,0
20231219,163600,91572329,506,506,506,506,0
20231219,163500,91572329,506,506,506,506,0
20231219,163400,91572329,506,506,506,506,0
20231219,163300,91572329,506,506,506,506,0
20231219,163200,91572329,506,506,506,506,0
20231219,163100,91572329,506,506,506,506,0
20231219,163000,91572329,506,506,506,506,0
20231219,162900,91572329,506,506,506,506,0
20231219,162800,91572329,506,506,506,506,0
20231219,162700,91572329,506,506,506,506,0
20231219,162600,91572329,506,506,506,506,0
20231219,162500,91572329,506,506,506,506,0
20231219,162400,91572329,506,506,506,506,0
20231219,162300,91572329,506,506,506,506,0
20231219,162200,91572329,506,506,506,506,0
20231219,162100,91572329,506,506,506,506,0
20231219,162000,91572329,506,506,506,506,0
20231219,161900,91572329,506,506,506,506,0
20231219,161800,91572329,506,506,506,506,0
20231219,161700,91572329,506,506,506,506,0
20231219,161600,91572329,506,506,506,506,0
20231219,161500,91572329,506,506,506,506,15624
20231219,161400,91572329,506,506,506,506,0
20231219,161300,91572329,506,506,506,506,0
20231219,161200,91572329,506,506,506,506,0
20231219,161100,91572329,506,506,506,506,0
20231219,161000,91572329,506,506,506,506,0
20231219,160900,91572329,506,506,506,506,0
20231219,160800,91572329,506,506,506,506,0
20231219,160700,91572329,506,506,506,506,0
20231219,160600,91572329,506,506,506,506,0
20231219,160500,91572329,506,506,506,506,0
20231219,160400,91572329,506,506,506,506,0
20231219,160300,91572329,506,506,506,506,0
20231219,160200,91572329,506,506,506,506,0
20231219,160100,91572329,506,506,506,506,0
20231219,160000,91572329,506,506,506,506,0
20231219,155900,91572329,506,506,506,506,0
20231219,155800,91572329,506,506,506,506,0
20231219,155700,91572329,506,506,506,506,0
20231219,155600,91572329,506,506,506,506,0
20231219,155500,91572329,506,506,506,506,0
20231219,155400,91572329,506,506,506,506,0
20231219,155300,91572329,506,506,506,506,0
20231219,155200,91572329,506,506,506,506,0
20231219,155100,91572329,506,506,506,506,0
20231219,155000,91572329,506,506,506,506,0
20231219,154900,91572329,506,506,506,506,0
20231219,154800,91572329,506,506,506,506,0
20231219,154700,91572329,506,506,506,506,0
20231219,154600,91572329,506,506,506,506,0
20231219,154500,91572329,506,506,506,506,15624
20231219,154400,91572329,506,506,506,506,0
20231219,154300,91572329,506,506,506,506,0
20231219,154200,91572329,506,506,506,506,0
20231219,154100,91572329,506,506,506,506,0
20231219,154000,91572329,506,506,506,506,0
20231219,153900,91572329,506,506,506,506,0
20231219,153800,91572329,506,506,506,506,0
20231219,153700,91572329,506,506,506,506,0
20231219,153600,91572329,506,506,506,506,0
20231219,153500,91572329,506,506,506,506,0
20231219,153400,91572329,506,506,506,506,0
20231219,153300,91572329,506,506,506,506,0
20231219,153200,91572329,506,506,506,506,0
20231219,153100,91572329,506,506,506,506,0
20231219,153000,91572329,506,506,506,506,15624
20231219,152900,83666585,511,511,511,511,0
20231219,152800,83666585,511,511,511,511,0
20231219,152700,83666585,511,511,511,511,0
20231219,152600,83666585,511,511,511,511,0
20231219,152500,83666585,511,511,511,511,0
20231219,152400,83666585,511,511,511,511,0
20231219,152300,83666585,511,511,511,511,0
20231219,152200,83666585,511,511,511,511,0
20231219,152100,83666585,511,511,511,511,0
20231219,152000,83666585,511,511,511,511,0
20231219,151900,83666585,511,511,511,507,3146
20231219,151800,82068541,509,509,510,509,570
20231219,151700,81778401,511,509,511,509,3
20231219,151600,81776870,512,512,512,512,10
20231219,151500,81771750,508,512,512,508,1332
20231219,151400,81094639,509,512,512,509,205
20231219,151300,80990234,510,512,512,510,2123
20231219,151200,79903261,512,512,512,512,0
20231219,151100,79903261,512,512,512,512,0
20231219,151000,79903261,512,512,512,512,0
20231219,150900,79903261,512,512,512,512,0
20231219,150800,79903261,512,512,512,512,0
20231219,150700,79903261,512,511,512,511,20
20231219,150600,79893035,511,511,511,511,20
20231219,150500,79882815,511,511,511,511,0
20231219,150400,79882815,511,511,511,511,0
20231219,150300,79882815,511,511,511,511,0
20231219,150200,79882815,511,511,511,511,1900
20231219,150100,78911915,511,511,511,511,0
20231219,150000,78911915,511,511,511,511,0
20231219,145900,78911915,511,511,511,511,0
20231219,145800,78911915,511,510,511,510,45
20231219,145700,78888960,510,510,510,510,0
20231219,145600,78888960,510,510,510,510,0
20231219,145500,78888960,510,510,510,510,805
20231219,145400,78478410,510,510,510,510,0
20231219,145300,78478410,510,510,510,510,55
20231219,145200,78450360,510,510,510,510,0
20231219,145100,78450360,510,510,510,510,0
20231219,145000,78450360,510,510,510,510,90
20231219,144900,78404460,511,511,511,511,0
20231219,144800,78404460,511,511,511,511,0
20231219,144700,78404460,511,511,511,511,0
20231219,144600,78404460,511,511,511,511,0
20231219,144500,78404460,511,511,511,511,0
20231219,144400,78404460,511,511,511,511,0
20231219,144300,78404460,511,511,511,511,0
20231219,144200,78404460,511,511,511,511,0
20231219,144100,78404460,511,511,511,511,1
20231219,144000,78403949,508,508,508,508,50
20231219,143900,78378549,508,509,509,508,52
20231219,143800,78352123,511,511,511,511,0
20231219,143700,78352123,511,511,511,511,0
20231219,143600,78352123,511,511,511,511,0
20231219,143500,78352123,511,511,511,511,0
20231219,143400,78352123,511,511,511,511,0
20231219,143300,78352123,511,511,511,511,0
20231219,143200,78352123,511,511,511,511,0
20231219,143100,78352123,511,511,511,511,1
20231219,143000,78351612,510,510,510,510,0
20231219,142900,78351612,510,510,510,510,0
20231219,142800,78351612,510,510,510,510,0
20231219,142700,78351612,510,510,510,510,0
20231219,142600,78351612,510,510,510,510,0
20231219,142500,78351612,510,510,510,510,1
20231219,142400,78351102,511,511,511,511,0
20231219,142300,78351102,511,511,511,511,1
20231219,142200,78350591,508,508,508,508,0
20231219,142100,78350591,508,510,510,508,784
20231219,142000,77951514,510,510,510,510,0
20231219,141900,77951514,510,510,510,510,0
20231219,141800,77951514,510,510,510,510,0
20231219,141700,77951514,510,510,510,510,0
20231219,141600,77951514,510,510,510,510,0
20231219,141500,77951514,510,510,510,510,0
20231219,141400,77951514,510,510,510,510,0
20231219,141300,77951514,510,510,510,510,0
20231219,141200,77951514,510,510,510,510,0
20231219,141100,77951514,510,510,510,510,0
20231219,141000,77951514,510,510,510,510,0
20231219,140900,77951514,510,510,510,510,0
20231219,140800,77951514,510,510,510,510,3000
20231219,140700,76421514,511,511,511,511,0
20231219,140600,76421514,511,511,511,511,0
20231219,140500,76421514,511,511,511,511,0
20231219,140400,76421514,511,511,511,511,1
20231219,140300,76421003,512,512,512,512,0
20231219,140200,76421003,512,512,512,512,0
20231219,140100,76421003,512,512,512,512,0
20231219,140000,76421003,512,512,512,512,0
20231219,135900,76421003,512,512,512,512,0
20231219,135800,76421003,512,512,512,512,0
20231219,135700,76421003,512,512,512,512,13
20231219,135600,76414347,513,513,513,513,1
20231219,135500,76413834,512,512,512,512,876
20231219,135400,75965322,512,512,512,512,0
20231219,135300,75965322,512,512,512,512,9
20231219,135200,75960714,512,512,512,512,0
20231219,135100,75960714,512,512,512,512,35
20231219,135000,75942794,511,511,511,511,499
20231219,134900,75687805,511,511,511,511,0
20231219,134800,75687805,511,511,511,511,0
20231219,134700,75687805,511,511,511,511,14
20231219,134600,75680651,511,511,511,511,0
20231219,134500,75680651,511,511,511,511,0
20231219,134400,75680651,511,511,511,511,1
20231219,134300,75680140,512,512,512,512,0
20231219,134200,75680140,512,512,512,512,0
20231219,134100,75680140,512,512,512,512,10
20231219,134000,75675020,512,512,512,512,10
20231219,133900,75669900,512,512,512,512,1
20231219,133800,75669388,512,512,512,512,0
20231219,133700,75669388,512,512,512,512,89
20231219,133600,75623820,512,512,512,512,100
20231219,133500,75572620,512,512,512,512,0
20231219,133400,75572620,512,512,512,512,0
20231219,133300,75572620,512,512,512,512,0
20231219,133200,75572620,512,512,512,512,2
20231219,133100,75571596,512,512,512,512,0
20231219,133000,75571596,512,512,512,512,0
20231219,132900,75571596,512,512,512,512,0
20231219,132800,75571596,512,512,512,512,0
20231219,132700,75571596,512,512,512,512,1
20231219,132600,75571084,511,511,511,511,10
20231219,132500,75565974,512,512,512,512,0
20231219,132400,75565974,512,512,512,512,0
20231219,132300,75565974,512,512,512,512,0
20231219,132200,75565974,512,512,512,512,0
20231219,132100,75565974,512,512,512,512,0
20231219,132000,75565974,512,512,512,512,0
20231219,131900,75565974,512,512,512,512,1
20231219,131800,75565462,511,511,511,511,0
20231219,131700,75565462,511,511,511,511,1
20231219,131600,75564951,511,511,511,511,200
20231219,131500,75462751,511,511,511,511,0
20231219,131400,75462751,511,511,511,511,0
20231219,131300,75462751,511,510,511,510,3989
20231219,131200,73424568,510,511,511,508,4001
20231219,131100,71392048,512,512,512,512,1
20231219,131000,71391536,507,510,510,507,2000
20231219,130900,70373904,512,512,512,512,0
20231219,130800,70373904,512,511,512,511,2
20231219,130700,70372881,511,511,511,511,1
20231219,130600,70372370,512,511,512,511,17
20231219,130500,70363679,510,510,510,510,49
20231219,130400,70338689,510,510,510,510,0
20231219,130300,70338689,510,510,510,510,0
20231219,130200,70338689,510,510,510,510,0
20231219,130100,70338689,510,510,510,510,0
20231219,130000,70338689,510,510,510,510,0
20231219,125900,70338689,510,510,510,510,2
20231219,125800,70337669,510,510,510,510,0
20231219,125700,70337669,510,510,510,510,0
20231219,125600,70337669,510,510,510,510,0
20231219,125500,70337669,510,510,510,510,0
20231219,125400,70337669,510,510,510,510,0
20231219,125300,70337669,510,510,510,510,0
20231219,125200,70337669,510,510,510,510,0
20231219,125100,70337669,510,510,510,510,0
20231219,125000,70337669,510,510,510,510,0
20231219,124900,70337669,510,510,510,510,0
20231219,124800,70337669,510,510,510,510,0
20231219,124700,70337669,510,510,510,510,0
20231219,124600,70337669,510,510,510,510,0
20231219,124500,70337669,510,510,510,510,0
20231219,124400,70337669,510,510,510,510,0
20231219,124300,70337669,510,510,510,510,0
20231219,124200,70337669,510,510,510,510,0
20231219,124100,70337669,510,510,510,510,0
20231219,124000,70337669,510,510,510,510,1
20231219,123900,70337159,507,507,507,507,0
20231219,123800,70337159,507,507,507,507,0
20231219,123700,70337159,507,507,507,507,0
20231219,123600,70337159,507,507,507,507,0
20231219,123500,70337159,507,509,509,507,481
20231219,123400,70093020,510,510,510,510,0
20231219,123300,70093020,510,510,510,510,0
20231219,123200,70093020,510,510,510,510,1
20231219,123100,70092510,511,511,511,511,0
20231219,123000,70092510,511,511,511,511,0
20231219,122900,70092510,511,511,511,511,0
20231219,122800,70092510,511,511,511,511,0
20231219,122700,70092510,511,511,511,511,20
20231219,122600,70082290,510,511,511,510,223
20231219,122500,69968559,510,510,510,510,61
20231219,122400,69937449,512,512,512,512,0
20231219,122300,69937449,512,512,512,512,0
20231219,122200,69937449,512,512,512,512,0
20231219,122100,69937449,512,509,512,509,5
20231219,122000,69934899,509,509,509,509,1713
20231219,121900,69062982,510,510,510,510,0
20231219,121800,69062982,510,512,512,509,33
20231219,121700,69046172,510,510,510,510,1
20231219,121600,69045662,510,510,510,510,0
20231219,121500,69045662,510,510,510,510,0
20231219,121400,69045662,510,510,510,510,0
20231219,121300,69045662,510,510,510,510,0
20231219,121200,69045662,510,510,510,510,1
20231219,121100,69045152,511,511,511,511,1
20231219,121000,69044641,510,510,510,510,10
20231219,120900,69039541,512,512,512,511,26
20231219,120800,69026239,511,511,511,511,0
20231219,120700,69026239,511,511,511,511,143
20231219,120600,68953166,509,512,512,509,4501
20231219,120500,66662148,512,513,513,512,2
20231219,120400,66661123,512,512,512,512,0
20231219,120300,66661123,512,512,512,512,0
20231219,120200,66661123,512,512,512,512,13
20231219,120100,66654467,510,510,510,510,0
20231219,120000,66654467,510,510,510,510,12
20231219,115900,66648347,511,511,511,511,0
20231219,115800,66648347,511,512,512,511,11
20231219,115700,66642725,511,511,511,511,0
20231219,115600,66642725,511,511,511,511,0
20231219,115500,66642725,511,511,511,511,0
20231219,115400,66642725,511,511,511,511,0
20231219,115300,66642725,511,511,511,511,0
20231219,115200,66642725,511,512,512,511,406
20231219,115100,66435249,512,512,512,512,0
20231219,115000,66435249,512,512,512,512,0
20231219,114900,66435249,512,512,512,512,0
20231219,114800,66435249,512,512,512,512,0
20231219,114700,66435249,512,512,512,512,4
20231219,114600,66433201,512,512,512,512,0
20231219,114500,66433201,512,512,512,512,0
20231219,114400,66433201,512,512,512,512,200
20231219,114300,66330801,511,511,511,511,0
20231219,114200,66330801,511,511,511,511,10
20231219,114100,66325691,512,512,512,512,200
20231219,114000,66223291,513,513,513,513,0
20231219,113900,66223291,513,513,513,513,0
20231219,113800,66223291,513,513,513,513,0
20231219,113700,66223291,513,513,513,513,200
20231219,113600,66120691,514,514,514,514,0
20231219,113500,66120691,514,513,514,513,2000
20231219,113400,65093885,513,513,513,513,0
20231219,113300,65093885,513,513,513,513,0
20231219,113200,65093885,513,513,513,513,46
20231219,113100,65070287,513,513,513,513,0
20231219,113000,65070287,513,513,513,513,0
20231219,112900,65070287,513,513,513,513,0
20231219,112800,65070287,513,513,513,513,10
20231219,112700,65065157,513,512,513,512,140
20231219,112600,64993437,512,512,512,512,1599
20231219,112500,64174749,513,513,513,513,0
20231219,112400,64174749,513,513,513,513,0
20231219,112300,64174749,513,513,513,513,0
20231219,112200,64174749,513,513,513,513,0
20231219,112100,64174749,513,513,513,513,22
20231219,112000,64163463,513,513,513,513,798
20231219,111900,63754089,512,513,513,512,1202
20231219,111800,63138463,514,512,514,512,4413
20231219,111700,60874989,512,510,512,510,2586
20231219,111600,59550959,513,513,513,513,1
20231219,111500,59550446,513,513,513,513,0
20231219,111400,59550446,513,513,513,513,1
20231219,111300,59549933,513,510,513,510,10566
20231219,111200,54144735,509,510,510,509,854
20231219,111100,53709242,511,511,511,511,2
20231219,111000,53708220,511,511,511,511,0
20231219,110900,53708220,511,511,511,511,9
20231219,110800,53703621,510,510,510,510,0
20231219,110700,53703621,510,510,510,510,0
20231219,110600,53703621,510,510,510,510,42
20231219,110500,53682201,510,510,510,510,2436
20231219,110400,52439841,510,510,510,510,2722
20231219,110300,51051621,511,510,511,510,1148
20231219,110200,50465941,510,510,510,510,0
20231219,110100,50465941,510,510,510,510,0
20231219,110000,50465941,510,510,510,510,0
20231219,105900,50465941,510,510,510,510,1
20231219,105800,50465431,510,509,510,509,4028
20231219,105700,48412089,509,509,509,509,0
20231219,105600,48412089,509,509,509,509,0
20231219,105500,48412089,509,509,509,509,0
20231219,105400,48412089,509,509,509,509,0
20231219,105300,48412089,509,509,509,509,0
20231219,105200,48412089,509,508,509,506,520
20231219,105100,48148115,508,508,508,508,0
20231219,105000,48148115,508,508,508,508,0
20231219,104900,48148115,508,508,508,508,0
20231219,104800,48148115,508,508,508,508,0
20231219,104700,48148115,508,508,508,508,12
20231219,104600,48142019,508,508,508,508,10
20231219,104500,48136939,508,508,508,508,20
20231219,104400,48126779,508,508,508,508,10
20231219,104300,48121699,509,509,509,509,0
20231219,104200,48121699,509,509,509,509,0
20231219,104100,48121699,509,509,509,509,2
20231219,104000,48120681,508,508,508,508,20
20231219,103900,48110521,509,508,509,508,340
20231219,103800,47937750,508,508,508,508,119
20231219,103700,47877298,509,509,509,509,0
20231219,103600,47877298,509,508,509,508,1818
20231219,103500,46952817,508,507,508,507,40
20231219,103400,46932498,508,508,508,508,0
20231219,103300,46932498,508,508,508,508,0
20231219,103200,46932498,508,508,508,508,0
20231219,103100,46932498,508,508,508,508,20
20231219,103000,46922338,508,508,508,508,40
20231219,102900,46902018,508,508,508,508,20
20231219,102800,46891858,508,508,508,508,0
20231219,102700,46891858,508,508,508,508,329
20231219,102600,46724726,508,508,508,508,0
20231219,102500,46724726,508,508,508,508,532
20231219,102400,46454470,506,506,506,506,0
20231219,102300,46454470,506,506,506,506,0
20231219,102200,46454470,506,507,507,506,33
20231219,102100,46437767,508,508,508,508,0
20231219,102000,46437767,508,508,508,508,0
20231219,101900,46437767,508,508,508,508,0
20231219,101800,46437767,508,508,508,508,33
20231219,101700,46421003,506,506,506,506,0
20231219,101600,46421003,506,506,506,506,0
20231219,101500,46421003,506,508,508,506,90
20231219,101400,46375423,506,506,506,506,0
20231219,101300,46375423,506,506,506,506,0
20231219,101200,46375423,506,506,506,506,0
20231219,101100,46375423,506,506,506,506,0
20231219,101000,46375423,506,506,506,506,0
20231219,100900,46375423,506,506,506,506,0
20231219,100800,46375423,506,507,507,506,1001
20231219,100700,45868606,508,508,508,508,0
20231219,100600,45868606,508,508,508,508,0
20231219,100500,45868606,508,508,508,508,0
20231219,100400,45868606,508,508,508,508,0
20231219,100300,45868606,508,508,508,508,152
20231219,100200,45791390,508,507,508,507,4485
20231219,100100,43513919,506,506,506,506,448
20231219,100000,43287231,506,506,506,506,3
20231219,095900,43285713,506,506,506,506,0
20231219,095800,43285713,506,506,506,506,20
20231219,095700,43275593,505,505,505,505,50
20231219,095600,43250343,505,505,505,505,0
20231219,095500,43250343,505,505,505,505,0
20231219,095400,43250343,505,505,505,505,3
20231219,095300,43248828,506,506,506,506,0
20231219,095200,43248828,506,506,506,506,400
20231219,095100,43046428,507,506,507,506,601
20231219,095000,42742321,500,500,500,500,0
20231219,094900,42742321,500,508,508,500,40987
20231219,094800,22178402,511,511,511,511,0
20231219,094700,22178402,511,511,511,511,0
20231219,094600,22178402,511,511,511,511,0
20231219,094500,22178402,511,507,511,504,3507
20231219,094400,20407297,506,509,509,506,5942
20231219,094300,17391679,510,510,510,510,0
20231219,094200,17391679,510,510,510,510,0
20231219,094100,17391679,510,510,510,510,0
20231219,094000,17391679,510,510,510,510,0
20231219,093900,17391679,510,510,510,510,174
20231219,093800,17302939,510,510,510,510,5
20231219,093700,17300389,510,510,510,510,27
20231219,093600,17286619,510,510,510,510,114
20231219,093500,17228479,510,509,510,509,1425
20231219,093400,16503153,510,510,510,510,0
20231219,093300,16503153,510,512,512,510,3
20231219,093200,16501619,512,512,512,512,3
20231219,093100,16500083,512,512,512,512,1
20231219,093000,16499571,512,512,512,512,1004
20231219,092900,15985523,512,512,512,512,0
20231219,092800,15985523,512,512,512,512,0
20231219,092700,15985523,512,512,512,512,3918
20231219,092600,13979507,512,512,512,512,1
20231219,092500,13978995,510,510,510,510,0
20231219,092400,13978995,510,508,512,508,5
20231219,092300,13976449,512,512,512,512,0
20231219,092200,13976449,512,512,512,512,0
20231219,092100,13976449,512,512,512,512,0
20231219,092000,13976449,512,512,512,512,0
20231219,091900,13976449,512,512,512,512,2
20231219,091800,13975425,512,512,512,512,0
20231219,091700,13975425,512,512,512,512,0
20231219,091600,13975425,512,512,512,512,0
20231219,091500,13975425,512,512,512,512,0
20231219,091400,13975425,512,512,512,512,1000
20231219,091300,13463425,512,508,512,508,13
20231219,091200,13456817,508,508,508,508,1000
20231219,091100,12948817,512,512,512,512,4000
20231219,091000,10900817,512,512,512,512,100
20231219,090900,10849617,510,510,510,510,734
20231219,090800,10475277,510,505,510,505,2
20231219,090700,10474262,505,505,505,505,8
20231219,090600,10470222,508,508,508,508,6210
20231219,090500,7315542,508,508,508,508,3944
20231219,090400,5311990,509,509,509,509,0
20231219,090300,5311990,509,512,512,509,150
20231219,090200,5235340,512,512,512,512,0
20231219,090100,5235340,512,512,512,512,100
20231219,090000,5184140,508,508,508,508,10205