stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,185100,131581419,655,655,655,655,7386
20231218,185000,131581419,655,655,655,655,0
20231218,184900,131581419,655,655,655,655,0
20231218,184800,131581419,655,655,655,655,0
20231218,184700,131581419,655,655,655,655,0
20231218,184600,131581419,655,655,655,655,0
20231218,184500,131581419,655,655,655,655,0
20231218,184400,131581419,655,655,655,655,0
20231218,184300,131581419,655,655,655,655,0
20231218,184200,131581419,655,655,655,655,0
20231218,184100,131581419,655,655,655,655,0
20231218,184000,131581419,655,655,655,655,0
20231218,183900,131581419,655,655,655,655,0
20231218,183800,131581419,655,655,655,655,0
20231218,183700,131581419,655,655,655,655,0
20231218,183600,131581419,655,655,655,655,0
20231218,183500,131581419,655,655,655,655,0
20231218,183400,131581419,655,655,655,655,0
20231218,183300,131581419,655,655,655,655,0
20231218,183200,131581419,655,655,655,655,0
20231218,183100,131581419,655,655,655,655,0
20231218,183000,131581419,655,655,655,655,0
20231218,182900,131581419,655,655,655,655,0
20231218,182800,131581419,655,655,655,655,0
20231218,182700,131581419,655,655,655,655,0
20231218,182600,131581419,655,655,655,655,0
20231218,182500,131581419,655,655,655,655,0
20231218,182400,131581419,655,655,655,655,0
20231218,182300,131581419,655,655,655,655,0
20231218,182200,131581419,655,655,655,655,0
20231218,182100,131581419,655,655,655,655,7386
20231218,182000,131581419,655,655,655,655,0
20231218,181900,131581419,655,655,655,655,0
20231218,181800,131581419,655,655,655,655,0
20231218,181700,131581419,655,655,655,655,0
20231218,181600,131581419,655,655,655,655,0
20231218,181500,131581419,655,655,655,655,0
20231218,181400,131581419,655,655,655,655,0
20231218,181300,131581419,655,655,655,655,0
20231218,181200,131581419,655,655,655,655,0
20231218,181100,131581419,655,655,655,655,0
20231218,181000,131581419,655,655,655,655,0
20231218,180900,131581419,655,655,655,655,0
20231218,180800,131581419,655,655,655,655,0
20231218,180700,131581419,655,655,655,655,0
20231218,180600,131581419,655,655,655,655,0
20231218,180500,131581419,655,655,655,655,0
20231218,180400,131581419,655,655,655,655,0
20231218,180300,131581419,655,655,655,655,0
20231218,180200,131581419,655,655,655,655,0
20231218,180100,131581419,655,655,655,655,0
20231218,180000,131581419,655,655,655,655,0
20231218,175900,131581419,655,655,655,655,0
20231218,175800,131581419,655,655,655,655,0
20231218,175700,131581419,655,655,655,655,0
20231218,175600,131581419,655,655,655,655,0
20231218,175500,131581419,655,655,655,655,0
20231218,175400,131581419,655,655,655,655,0
20231218,175300,131581419,655,655,655,655,0
20231218,175200,131581419,655,655,655,655,0
20231218,175100,131581419,655,655,655,655,7386
20231218,175000,131581419,655,655,655,655,0
20231218,174900,131581419,655,655,655,655,0
20231218,174800,131581419,655,655,655,655,0
20231218,174700,131581419,655,655,655,655,0
20231218,174600,131581419,655,655,655,655,0
20231218,174500,131581419,655,655,655,655,0
20231218,174400,131581419,655,655,655,655,0
20231218,174300,131581419,655,655,655,655,0
20231218,174200,131581419,655,655,655,655,0
20231218,174100,131581419,655,655,655,655,0
20231218,174000,131581419,655,655,655,655,0
20231218,173900,131581419,655,655,655,655,0
20231218,173800,131581419,655,655,655,655,0
20231218,173700,131581419,655,655,655,655,0
20231218,173600,131581419,655,655,655,655,0
20231218,173500,131581419,655,655,655,655,0
20231218,173400,131581419,655,655,655,655,0
20231218,173300,131581419,655,655,655,655,0
20231218,173200,131581419,655,655,655,655,0
20231218,173100,131581419,655,655,655,655,0
20231218,173000,131581419,655,655,655,655,0
20231218,172900,131581419,655,655,655,655,0
20231218,172800,131581419,655,655,655,655,0
20231218,172700,131581419,655,655,655,655,0
20231218,172600,131581419,655,655,655,655,0
20231218,172500,131581419,655,655,655,655,0
20231218,172400,131581419,655,655,655,655,0
20231218,172300,131581419,655,655,655,655,0
20231218,172200,131581419,655,655,655,655,0
20231218,172100,131581419,655,655,655,655,7386
20231218,172000,131581419,655,655,655,655,0
20231218,171900,131581419,655,655,655,655,0
20231218,171800,131581419,655,655,655,655,0
20231218,171700,131581419,655,655,655,655,0
20231218,171600,131581419,655,655,655,655,0
20231218,171500,131581419,655,655,655,655,0
20231218,171400,131581419,655,655,655,655,0
20231218,171300,131581419,655,655,655,655,0
20231218,171200,131581419,655,655,655,655,0
20231218,171100,131581419,655,655,655,655,0
20231218,171000,131581419,655,655,655,655,0
20231218,170900,131581419,655,655,655,655,0
20231218,170800,131581419,655,655,655,655,0
20231218,170700,131581419,655,655,655,655,0
20231218,170600,131581419,655,655,655,655,0
20231218,170500,131581419,655,655,655,655,0
20231218,170400,131581419,655,655,655,655,0
20231218,170300,131581419,655,655,655,655,0
20231218,170200,131581419,655,655,655,655,0
20231218,170100,131581419,655,655,655,655,0
20231218,170000,131581419,655,655,655,655,0
20231218,165900,131581419,655,655,655,655,0
20231218,165800,131581419,655,655,655,655,0
20231218,165700,131581419,655,655,655,655,0
20231218,165600,131581419,655,655,655,655,0
20231218,165500,131581419,655,655,655,655,0
20231218,165400,131581419,655,655,655,655,0
20231218,165300,131581419,655,655,655,655,0
20231218,165200,131581419,655,655,655,655,0
20231218,165100,131581419,655,655,655,655,7386
20231218,165000,131581419,655,655,655,655,0
20231218,164900,131581419,655,655,655,655,0
20231218,164800,131581419,655,655,655,655,0
20231218,164700,131581419,655,655,655,655,0
20231218,164600,131581419,655,655,655,655,0
20231218,164500,131581419,655,655,655,655,0
20231218,164400,131581419,655,655,655,655,0
20231218,164300,131581419,655,655,655,655,0
20231218,164200,131581419,655,655,655,655,0
20231218,164100,131581419,655,655,655,655,0
20231218,164000,131581419,655,655,655,655,0
20231218,163900,131581419,655,655,655,655,0
20231218,163800,131581419,655,655,655,655,0
20231218,163700,131581419,655,655,655,655,0
20231218,163600,131581419,655,655,655,655,0
20231218,163500,131581419,655,655,655,655,0
20231218,163400,131581419,655,655,655,655,0
20231218,163300,131581419,655,655,655,655,0
20231218,163200,131581419,655,655,655,655,0
20231218,163100,131581419,655,655,655,655,0
20231218,163000,131581419,655,655,655,655,0
20231218,162900,131581419,655,655,655,655,0
20231218,162800,131581419,655,655,655,655,0
20231218,162700,131581419,655,655,655,655,0
20231218,162600,131581419,655,655,655,655,0
20231218,162500,131581419,655,655,655,655,0
20231218,162400,131581419,655,655,655,655,0
20231218,162300,131581419,655,655,655,655,0
20231218,162200,131581419,655,655,655,655,0
20231218,162100,131581419,655,655,655,655,7386
20231218,162000,131581419,655,655,655,655,0
20231218,161900,131581419,655,655,655,655,0
20231218,161800,131581419,655,655,655,655,0
20231218,161700,131581419,655,655,655,655,0
20231218,161600,131581419,655,655,655,655,0
20231218,161500,131581419,655,655,655,655,0
20231218,161400,131581419,655,655,655,655,0
20231218,161300,131581419,655,655,655,655,0
20231218,161200,131581419,655,655,655,655,0
20231218,161100,131581419,655,655,655,655,0
20231218,161000,131581419,655,655,655,655,0
20231218,160900,131581419,655,655,655,655,0
20231218,160800,131581419,655,655,655,655,0
20231218,160700,131581419,655,655,655,655,0
20231218,160600,131581419,655,655,655,655,0
20231218,160500,131581419,655,655,655,655,0
20231218,160400,131581419,655,655,655,655,0
20231218,160300,131581419,655,655,655,655,0
20231218,160200,131581419,655,655,655,655,0
20231218,160100,131581419,655,655,655,655,0
20231218,160000,131581419,655,655,655,655,0
20231218,155900,131581419,655,655,655,655,0
20231218,155800,131581419,655,655,655,655,0
20231218,155700,131581419,655,655,655,655,0
20231218,155600,131581419,655,655,655,655,0
20231218,155500,131581419,655,655,655,655,0
20231218,155400,131581419,655,655,655,655,0
20231218,155300,131581419,655,655,655,655,0
20231218,155200,131581419,655,655,655,655,0
20231218,155100,131581419,655,655,655,655,7386
20231218,155000,131581419,655,655,655,655,0
20231218,154900,131581419,655,655,655,655,0
20231218,154800,131581419,655,655,655,655,0
20231218,154700,131581419,655,655,655,655,0
20231218,154600,131581419,655,655,655,655,0
20231218,154500,131581419,655,655,655,655,0
20231218,154400,131581419,655,655,655,655,0
20231218,154300,131581419,655,655,655,655,0
20231218,154200,131581419,655,655,655,655,0
20231218,154100,131581419,655,655,655,655,0
20231218,154000,131581419,655,655,655,655,0
20231218,153900,131581419,655,655,655,655,0
20231218,153800,131581419,655,655,655,655,0
20231218,153700,131581419,655,655,655,655,0
20231218,153600,131581419,655,655,655,655,0
20231218,153500,131581419,655,655,655,655,0
20231218,153400,131581419,655,655,655,655,0
20231218,153300,131581419,655,655,655,655,0
20231218,153200,131581419,655,655,655,655,0
20231218,153100,131581419,655,655,655,655,0
20231218,153000,131581419,655,655,655,655,7386
20231218,152900,126743589,652,652,652,652,0
20231218,152800,126743589,652,652,652,652,0
20231218,152700,126743589,652,652,652,652,0
20231218,152600,126743589,652,652,652,652,0
20231218,152500,126743589,652,652,652,652,0
20231218,152400,126743589,652,652,652,652,0
20231218,152300,126743589,652,652,652,652,0
20231218,152200,126743589,652,652,652,652,0
20231218,152100,126743589,652,652,652,652,0
20231218,152000,126743589,652,652,652,652,0
20231218,151900,126743589,652,652,652,652,1244
20231218,151800,125932501,652,652,652,652,0
20231218,151700,125932501,652,652,652,652,100
20231218,151600,125867301,651,651,651,651,107
20231218,151500,125797644,651,651,651,651,0
20231218,151400,125797644,651,651,651,651,0
20231218,151300,125797644,651,651,651,651,522
20231218,151200,125457822,652,649,652,649,14
20231218,151100,125448703,652,652,652,652,0
20231218,151000,125448703,652,652,652,652,0
20231218,150900,125448703,652,651,652,651,2659
20231218,150800,123716135,645,650,650,645,10000
20231218,150700,117253738,650,651,651,647,2500
20231218,150600,115631503,652,653,653,652,804
20231218,150500,115106995,653,653,653,653,0
20231218,150400,115106995,653,653,653,653,2
20231218,150300,115105689,653,653,653,653,10
20231218,150200,115099159,654,654,654,654,0
20231218,150100,115099159,654,654,654,654,0
20231218,150000,115099159,654,654,654,654,0
20231218,145900,115099159,654,654,654,654,8
20231218,145800,115093927,654,654,654,654,1
20231218,145700,115093273,655,655,655,655,0
20231218,145600,115093273,655,655,655,655,0
20231218,145500,115093273,655,654,655,654,19
20231218,145400,115080846,653,653,653,653,0
20231218,145300,115080846,653,654,654,653,100
20231218,145200,115015532,658,655,658,655,200
20231218,145100,114884385,654,654,654,654,1
20231218,145000,114883731,658,658,658,658,0
20231218,144900,114883731,658,658,658,658,4
20231218,144800,114881099,658,658,658,658,1
20231218,144700,114880441,653,653,653,653,1
20231218,144600,114879788,657,656,657,656,601
20231218,144500,114485031,651,656,656,649,14046
20231218,144400,105349705,653,653,653,653,0
20231218,144300,105349705,653,655,655,653,4522
20231218,144200,102396097,657,657,657,657,0
20231218,144100,102396097,657,657,657,657,0
20231218,144000,102396097,657,657,657,657,0
20231218,143900,102396097,657,657,657,657,0
20231218,143800,102396097,657,657,657,657,0
20231218,143700,102396097,657,657,657,657,10
20231218,143600,102389527,657,657,657,657,0
20231218,143500,102389527,657,657,657,657,0
20231218,143400,102389527,657,657,657,657,0
20231218,143300,102389527,657,657,657,657,1
20231218,143200,102388870,657,657,657,655,3087
20231218,143100,100360723,657,657,657,657,0
20231218,143000,100360723,657,657,657,657,0
20231218,142900,100360723,657,657,657,657,0
20231218,142800,100360723,657,657,657,657,0
20231218,142700,100360723,657,656,657,656,26
20231218,142600,100343665,656,656,656,656,0
20231218,142500,100343665,656,656,656,656,0
20231218,142400,100343665,656,656,656,656,0
20231218,142300,100343665,656,656,656,656,1200
20231218,142200,99556465,655,655,655,655,1
20231218,142100,99555810,656,656,656,656,0
20231218,142000,99555810,656,656,656,656,0
20231218,141900,99555810,656,656,656,656,0
20231218,141800,99555810,656,656,656,656,0
20231218,141700,99555810,656,656,656,656,0
20231218,141600,99555810,656,656,656,656,200
20231218,141500,99424610,656,655,656,655,30
20231218,141400,99404931,657,657,657,657,0
20231218,141300,99404931,657,657,657,657,0
20231218,141200,99404931,657,657,657,657,0
20231218,141100,99404931,657,657,657,657,0
20231218,141000,99404931,657,657,657,657,0
20231218,140900,99404931,657,657,657,657,0
20231218,140800,99404931,657,657,657,657,0
20231218,140700,99404931,657,655,657,653,7006
20231218,140600,94827093,657,656,657,656,102
20231218,140500,94760180,657,657,657,657,0
20231218,140400,94760180,657,657,657,657,1
20231218,140300,94759523,657,657,657,657,1
20231218,140200,94758866,657,657,657,657,4000
20231218,140100,92130866,657,657,657,657,66
20231218,140000,92087504,658,657,658,657,109
20231218,135900,92015890,657,657,657,657,2
20231218,135800,92014576,658,657,658,657,11
20231218,135700,92007348,655,655,655,655,0
20231218,135600,92007348,655,655,655,655,0
20231218,135500,92007348,655,657,657,655,4600
20231218,135400,88993655,657,657,657,657,29
20231218,135300,88974602,658,658,658,658,0
20231218,135200,88974602,658,658,658,658,0
20231218,135100,88974602,658,658,658,658,0
20231218,135000,88974602,658,658,658,658,0
20231218,134900,88974602,658,659,659,658,53
20231218,134800,88939727,659,659,659,659,0
20231218,134700,88939727,659,657,659,657,270
20231218,134600,88762057,659,658,659,658,32
20231218,134500,88741000,658,658,658,658,373
20231218,134400,88495566,658,656,658,656,849
20231218,134300,87938072,658,658,658,658,0
20231218,134200,87938072,658,658,658,658,0
20231218,134100,87938072,658,658,658,658,0
20231218,134000,87938072,658,658,658,658,0
20231218,133900,87938072,658,658,658,658,0
20231218,133800,87938072,658,658,658,658,1
20231218,133700,87937414,656,656,656,656,1
20231218,133600,87936758,658,658,658,658,2
20231218,133500,87935442,657,657,657,657,1
20231218,133400,87934785,657,657,657,657,226
20231218,133300,87786303,658,658,658,658,0
20231218,133200,87786303,658,655,658,655,12039
20231218,133100,79900679,655,655,655,655,0
20231218,133000,79900679,655,655,655,655,0
20231218,132900,79900679,655,656,656,655,4
20231218,132800,79898058,657,657,657,657,0
20231218,132700,79898058,657,657,657,657,1
20231218,132600,79897401,657,657,657,657,0
20231218,132500,79897401,657,657,657,657,1
20231218,132400,79896744,657,657,657,657,0
20231218,132300,79896744,657,657,657,657,3
20231218,132200,79894773,655,655,655,655,777
20231218,132100,79385838,658,658,658,658,0
20231218,132000,79385838,658,658,658,654,802
20231218,131900,78860753,655,655,655,655,500
20231218,131800,78533253,658,658,658,658,0
20231218,131700,78533253,658,658,658,658,9
20231218,131600,78527331,658,658,658,658,4
20231218,131500,78524699,658,655,658,655,501
20231218,131400,78196541,655,655,655,655,499
20231218,131300,77869696,655,655,655,655,1
20231218,131200,77869041,657,657,657,657,0
20231218,131100,77869041,657,657,657,657,2
20231218,131000,77867727,656,656,656,656,0
20231218,130900,77867727,656,656,656,656,0
20231218,130800,77867727,656,656,656,656,1
20231218,130700,77867071,658,658,658,658,0
20231218,130600,77867071,658,657,658,657,2
20231218,130500,77865756,657,657,657,657,1
20231218,130400,77865099,656,656,656,656,1
20231218,130300,77864443,653,656,656,653,1442
20231218,130200,76922430,656,657,657,656,128
20231218,130100,76838455,656,655,656,654,259
20231218,130000,76668969,657,657,657,657,0
20231218,125900,76668969,657,657,657,656,4
20231218,125800,76666342,657,657,657,657,1
20231218,125700,76665685,656,656,656,656,0
20231218,125600,76665685,656,656,656,656,1180
20231218,125500,75891605,655,655,655,655,49
20231218,125400,75859510,655,657,658,655,53
20231218,125300,75824789,659,656,659,656,3
20231218,125200,75822815,655,657,657,655,507
20231218,125100,75489720,659,659,659,658,81
20231218,125000,75436351,659,659,659,659,1000
20231218,124900,74777351,659,658,659,658,3150
20231218,124800,72704649,658,658,658,658,6
20231218,124700,72700701,658,658,658,658,0
20231218,124600,72700701,658,658,658,658,1
20231218,124500,72700043,657,657,657,657,0
20231218,124400,72700043,657,658,658,657,17
20231218,124300,72688858,659,657,659,657,206
20231218,124200,72553506,659,659,659,659,1
20231218,124100,72552847,658,658,658,658,0
20231218,124000,72552847,658,659,659,658,5
20231218,123900,72549556,658,658,658,658,97
20231218,123800,72485730,659,659,659,658,524
20231218,123700,72140925,660,660,660,660,6
20231218,123600,72136965,660,659,660,659,601
20231218,123500,71740331,658,659,661,658,2033
20231218,123400,70402595,661,658,661,658,14
20231218,123300,70393364,659,659,662,659,4589
20231218,123200,67368007,659,658,659,658,2982
20231218,123100,65405850,658,656,658,656,52
20231218,123000,65371734,657,658,658,657,4
20231218,122900,65369104,658,658,658,658,0
20231218,122800,65369104,658,658,658,658,0
20231218,122700,65369104,658,658,658,658,49
20231218,122600,65336862,658,657,658,657,2
20231218,122500,65335547,657,657,657,657,0
20231218,122400,65335547,657,657,657,657,18
20231218,122300,65323721,658,658,658,658,36
20231218,122200,65300033,658,657,658,657,39
20231218,122100,65274409,657,657,657,657,0
20231218,122000,65274409,657,657,657,657,0
20231218,121900,65274409,657,657,657,657,0
20231218,121800,65274409,657,657,657,657,0
20231218,121700,65274409,657,657,657,657,0
20231218,121600,65274409,657,657,657,657,1
20231218,121500,65273752,657,657,657,657,2
20231218,121400,65272438,656,656,656,656,0
20231218,121300,65272438,656,656,656,656,502
20231218,121200,64943126,658,658,658,658,0
20231218,121100,64943126,658,658,658,658,0
20231218,121000,64943126,658,658,658,658,2
20231218,120900,64941810,658,658,658,658,30
20231218,120800,64922070,659,658,659,658,761
20231218,120700,64421331,657,657,657,657,1618
20231218,120600,63358305,657,658,659,657,662
20231218,120500,62922723,658,658,658,658,0
20231218,120400,62922723,658,658,658,658,2
20231218,120300,62921407,658,658,658,658,1
20231218,120200,62920749,658,658,658,658,1
20231218,120100,62920091,658,657,658,657,149
20231218,120000,62822193,657,656,658,656,2427
20231218,115900,61228919,655,656,656,655,19
20231218,115800,61216457,657,657,657,657,1
20231218,115700,61215800,657,657,657,657,0
20231218,115600,61215800,657,657,657,657,10
20231218,115500,61209230,657,657,657,657,3
20231218,115400,61207259,658,658,658,658,5
20231218,115300,61203969,658,658,658,658,5
20231218,115200,61200679,658,658,658,658,0
20231218,115100,61200679,658,657,658,657,5
20231218,115000,61197393,657,658,658,657,4
20231218,114900,61194762,658,655,658,655,53
20231218,114800,61160038,656,656,656,656,1
20231218,114700,61159382,658,658,658,658,0
20231218,114600,61159382,658,658,658,658,0
20231218,114500,61159382,658,658,658,658,0
20231218,114400,61159382,658,657,658,653,2794
20231218,114300,59333039,658,658,658,658,0
20231218,114200,59333039,658,658,658,658,0
20231218,114100,59333039,658,658,658,658,1
20231218,114000,59332381,658,658,658,658,0
20231218,113900,59332381,658,658,658,658,2
20231218,113800,59331065,658,657,658,657,5
20231218,113700,59327776,658,658,658,658,89
20231218,113600,59269214,658,658,658,658,1
20231218,113500,59268556,658,657,658,657,211
20231218,113400,59129729,657,657,657,657,1
20231218,113300,59129072,657,657,657,657,0
20231218,113200,59129072,657,657,657,657,0
20231218,113100,59129072,657,657,657,657,40
20231218,113000,59102792,657,657,657,657,1
20231218,112900,59102135,656,656,656,656,2
20231218,112800,59100823,657,657,657,657,0
20231218,112700,59100823,657,657,657,657,1
20231218,112600,59100166,656,656,656,656,0
20231218,112500,59100166,656,656,656,656,0
20231218,112400,59100166,656,656,656,656,0
20231218,112300,59100166,656,656,656,656,0
20231218,112200,59100166,656,656,656,656,0
20231218,112100,59100166,656,656,656,656,143
20231218,112000,59006358,656,656,656,656,1
20231218,111900,59005702,656,656,656,656,0
20231218,111800,59005702,656,656,656,656,0
20231218,111700,59005702,656,656,656,656,0
20231218,111600,59005702,656,656,656,656,1
20231218,111500,59005046,656,656,656,656,0
20231218,111400,59005046,656,656,656,656,0
20231218,111300,59005046,656,656,656,656,3
20231218,111200,59003078,654,654,654,654,0
20231218,111100,59003078,654,654,654,654,1499
20231218,111000,58022732,655,655,655,655,1
20231218,110900,58022077,655,655,655,655,2
20231218,110800,58020767,655,656,656,655,10
20231218,110700,58014216,656,656,656,656,0
20231218,110600,58014216,656,657,657,656,4
20231218,110500,58011590,657,653,657,653,57
20231218,110400,57974153,653,656,656,653,305
20231218,110300,57774650,658,658,658,658,100
20231218,110200,57708850,656,657,657,656,211
20231218,110100,57570228,657,657,657,657,1
20231218,110000,57569571,657,657,657,657,0
20231218,105900,57569571,657,656,657,656,2
20231218,105800,57568258,653,653,653,653,0
20231218,105700,57568258,653,653,653,653,0
20231218,105600,57568258,653,655,655,653,501
20231218,105500,57240864,656,656,656,656,0
20231218,105400,57240864,656,656,656,656,1
20231218,105300,57240208,656,656,656,656,26
20231218,105200,57223152,657,657,657,657,0
20231218,105100,57223152,657,657,657,657,1
20231218,105000,57222495,657,656,657,656,9
20231218,104900,57216583,657,657,657,657,1
20231218,104800,57215926,657,657,657,657,0
20231218,104700,57215926,657,658,658,657,5
20231218,104600,57212640,658,658,658,657,378
20231218,104500,56964188,658,658,658,658,0
20231218,104400,56964188,658,658,658,658,4
20231218,104300,56961556,658,657,658,657,8
20231218,104200,56956299,658,658,658,658,1
20231218,104100,56955641,658,658,658,658,1
20231218,104000,56954983,658,657,658,657,201
20231218,103900,56822925,658,658,658,658,134
20231218,103800,56734753,659,659,659,659,101
20231218,103700,56668194,659,659,659,659,15
20231218,103600,56658309,659,659,659,659,51
20231218,103500,56624700,659,659,659,659,301
20231218,103400,56426341,659,659,659,659,1
20231218,103300,56425682,659,658,659,658,570
20231218,103200,56050119,658,657,658,657,137
20231218,103100,55960108,657,657,657,657,84
20231218,103000,55904920,657,657,657,657,1271
20231218,102900,55069873,654,654,654,654,0
20231218,102800,55069873,654,654,654,654,0
20231218,102700,55069873,654,656,656,654,8
20231218,102600,55064637,657,657,657,657,1
20231218,102500,55063980,657,657,657,657,2
20231218,102400,55062666,657,657,657,657,3
20231218,102300,55060695,657,655,657,655,4523
20231218,102200,52090769,655,655,655,655,1
20231218,102100,52090114,656,656,656,656,2
20231218,102000,52088802,656,656,656,656,0
20231218,101900,52088802,656,656,656,656,0
20231218,101800,52088802,656,656,656,656,11
20231218,101700,52081586,656,656,656,656,10
20231218,101600,52075026,656,656,656,655,3
20231218,101500,52073059,656,656,656,656,0
20231218,101400,52073059,656,656,657,656,7
20231218,101300,52068465,653,655,655,653,1449
20231218,101200,51121978,655,657,657,655,11
20231218,101100,51114760,657,659,659,657,42
20231218,101000,51087084,659,660,660,658,34
20231218,100900,51064678,660,659,660,659,531
20231218,100800,50714746,659,660,661,653,4271
20231218,100700,47922262,661,661,661,656,1384
20231218,100600,47007898,661,658,661,658,1006
20231218,100500,46345946,659,659,659,659,732
20231218,100400,45863558,660,661,661,659,43
20231218,100300,45835215,661,660,661,660,355
20231218,100200,45600895,660,659,660,659,113
20231218,100100,45526426,660,660,660,659,1406
20231218,100000,44599845,660,658,660,658,237
20231218,095900,44443662,659,658,659,658,438
20231218,095800,44155457,659,659,659,659,1
20231218,095700,44154798,659,657,659,657,276
20231218,095600,43973180,658,657,658,657,25
20231218,095500,43956735,653,654,654,653,1521
20231218,095400,42962016,653,657,659,653,4594
20231218,095300,39955959,657,657,657,657,0
20231218,095200,39955959,657,657,657,657,2
20231218,095100,39954645,655,659,659,655,4552
20231218,095000,36972927,659,658,659,658,2
20231218,094900,36971610,657,659,659,657,7651
20231218,094800,31944853,659,659,659,659,2
20231218,094700,31943535,659,657,659,657,15
20231218,094600,31933652,657,658,661,657,3685
20231218,094500,29503656,658,659,659,658,12
20231218,094400,29495759,659,656,660,656,4463
20231218,094300,26558043,656,656,656,656,0
20231218,094200,26558043,656,656,656,656,10
20231218,094100,26551483,652,655,656,652,182
20231218,094000,26432297,655,654,655,654,111
20231218,093900,26359702,655,655,655,655,12
20231218,093800,26351842,655,654,655,654,46
20231218,093700,26321722,655,654,655,654,52
20231218,093600,26287684,652,652,652,652,2681
20231218,093500,24539672,652,651,652,651,68
20231218,093400,24495357,652,652,652,652,4
20231218,093300,24492749,652,652,652,652,2
20231218,093200,24491445,652,652,652,652,22
20231218,093100,24477101,652,652,652,652,33
20231218,093000,24455585,652,652,652,652,2
20231218,092900,24454281,652,651,652,651,522
20231218,092800,24114457,651,651,651,649,1009
20231218,092700,23457818,651,650,651,650,5
20231218,092600,23454567,650,651,651,650,115
20231218,092500,23379804,650,650,650,650,1
20231218,092400,23379154,651,651,651,651,1
20231218,092300,23378503,651,651,651,651,14
20231218,092200,23369389,651,651,651,651,5
20231218,092100,23366134,650,651,651,650,384
20231218,092000,23116533,651,649,651,649,1397
20231218,091900,22209261,650,650,650,650,0
20231218,091800,22209261,650,650,650,650,2
20231218,091700,22207961,650,649,650,649,271
20231218,091600,22031812,646,650,650,646,5061
20231218,091500,18761163,650,650,650,650,1
20231218,091400,18760513,650,650,650,650,3950
20231218,091300,16193013,650,649,651,649,505
20231218,091200,15865238,649,648,649,648,86
20231218,091100,15809425,648,647,648,647,2
20231218,091000,15808130,647,647,647,647,0
20231218,090900,15808130,647,647,647,647,90
20231218,090800,15749900,647,647,647,647,6
20231218,090700,15746018,647,647,647,647,2000
20231218,090600,14452018,647,647,647,647,500
20231218,090500,14128518,647,641,647,641,3699
20231218,090400,11757278,646,647,647,646,1676
20231218,090300,10674473,646,642,646,641,4267
20231218,090200,7936798,640,640,640,640,0
20231218,090100,7936798,640,640,640,640,0
20231218,090000,7936798,640,642,642,640,12367