stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190300,2233722417,1782,1782,1782,1782,55338
20231215,190200,2233722417,1782,1782,1782,1782,0
20231215,190100,2233722417,1782,1782,1782,1782,0
20231215,190000,2233722417,1782,1782,1782,1782,0
20231215,185900,2233722417,1782,1782,1782,1782,0
20231215,185800,2233722417,1782,1782,1782,1782,0
20231215,185700,2233722417,1782,1782,1782,1782,0
20231215,185600,2233722417,1782,1782,1782,1782,0
20231215,185500,2233722417,1782,1782,1782,1782,0
20231215,185400,2233722417,1782,1782,1782,1782,0
20231215,185300,2233722417,1782,1782,1782,1782,0
20231215,185200,2233722417,1782,1782,1782,1782,0
20231215,185100,2233722417,1782,1782,1782,1782,0
20231215,185000,2233722417,1782,1782,1782,1782,0
20231215,184900,2233722417,1782,1782,1782,1782,0
20231215,184800,2233722417,1782,1782,1782,1782,0
20231215,184700,2233722417,1782,1782,1782,1782,0
20231215,184600,2233722417,1782,1782,1782,1782,0
20231215,184500,2233722417,1782,1782,1782,1782,0
20231215,184400,2233722417,1782,1782,1782,1782,0
20231215,184300,2233722417,1782,1782,1782,1782,0
20231215,184200,2233722417,1782,1782,1782,1782,0
20231215,184100,2233722417,1782,1782,1782,1782,0
20231215,184000,2233722417,1782,1782,1782,1782,0
20231215,183900,2233722417,1782,1782,1782,1782,0
20231215,183800,2233722417,1782,1782,1782,1782,0
20231215,183700,2233722417,1782,1782,1782,1782,0
20231215,183600,2233722417,1782,1782,1782,1782,0
20231215,183500,2233722417,1782,1782,1782,1782,0
20231215,183400,2233722417,1782,1782,1782,1782,0
20231215,183300,2233722417,1782,1782,1782,1782,55338
20231215,183200,2233722417,1782,1782,1782,1782,0
20231215,183100,2233722417,1782,1782,1782,1782,0
20231215,183000,2233722417,1782,1782,1782,1782,0
20231215,182900,2233722417,1782,1782,1782,1782,0
20231215,182800,2233722417,1782,1782,1782,1782,0
20231215,182700,2233722417,1782,1782,1782,1782,0
20231215,182600,2233722417,1782,1782,1782,1782,0
20231215,182500,2233722417,1782,1782,1782,1782,0
20231215,182400,2233722417,1782,1782,1782,1782,0
20231215,182300,2233722417,1782,1782,1782,1782,0
20231215,182200,2233722417,1782,1782,1782,1782,0
20231215,182100,2233722417,1782,1782,1782,1782,0
20231215,182000,2233722417,1782,1782,1782,1782,0
20231215,181900,2233722417,1782,1782,1782,1782,0
20231215,181800,2233722417,1782,1782,1782,1782,0
20231215,181700,2233722417,1782,1782,1782,1782,0
20231215,181600,2233722417,1782,1782,1782,1782,0
20231215,181500,2233722417,1782,1782,1782,1782,0
20231215,181400,2233722417,1782,1782,1782,1782,0
20231215,181300,2233722417,1782,1782,1782,1782,0
20231215,181200,2233722417,1782,1782,1782,1782,0
20231215,181100,2233722417,1782,1782,1782,1782,0
20231215,181000,2233722417,1782,1782,1782,1782,0
20231215,180900,2233722417,1782,1782,1782,1782,0
20231215,180800,2233722417,1782,1782,1782,1782,0
20231215,180700,2233722417,1782,1782,1782,1782,0
20231215,180600,2233722417,1782,1782,1782,1782,0
20231215,180500,2233722417,1782,1782,1782,1782,0
20231215,180400,2233722417,1782,1782,1782,1782,0
20231215,180300,2233722417,1782,1782,1782,1782,55338
20231215,180200,2233722417,1782,1782,1782,1782,0
20231215,180100,2233722417,1782,1782,1782,1782,0
20231215,180000,2233722417,1782,1782,1782,1782,0
20231215,175900,2233722417,1782,1782,1782,1782,0
20231215,175800,2233722417,1782,1782,1782,1782,0
20231215,175700,2233722417,1782,1782,1782,1782,0
20231215,175600,2233722417,1782,1782,1782,1782,0
20231215,175500,2233722417,1782,1782,1782,1782,0
20231215,175400,2233722417,1782,1782,1782,1782,0
20231215,175300,2233722417,1782,1782,1782,1782,0
20231215,175200,2233722417,1782,1782,1782,1782,0
20231215,175100,2233722417,1782,1782,1782,1782,0
20231215,175000,2233722417,1782,1782,1782,1782,0
20231215,174900,2233722417,1782,1782,1782,1782,0
20231215,174800,2233722417,1782,1782,1782,1782,0
20231215,174700,2233722417,1782,1782,1782,1782,0
20231215,174600,2233722417,1782,1782,1782,1782,0
20231215,174500,2233722417,1782,1782,1782,1782,0
20231215,174400,2233722417,1782,1782,1782,1782,0
20231215,174300,2233722417,1782,1782,1782,1782,0
20231215,174200,2233722417,1782,1782,1782,1782,0
20231215,174100,2233722417,1782,1782,1782,1782,0
20231215,174000,2233722417,1782,1782,1782,1782,0
20231215,173900,2233722417,1782,1782,1782,1782,0
20231215,173800,2233722417,1782,1782,1782,1782,0
20231215,173700,2233722417,1782,1782,1782,1782,0
20231215,173600,2233722417,1782,1782,1782,1782,0
20231215,173500,2233722417,1782,1782,1782,1782,0
20231215,173400,2233722417,1782,1782,1782,1782,0
20231215,173300,2233722417,1782,1782,1782,1782,55338
20231215,173200,2233722417,1782,1782,1782,1782,0
20231215,173100,2233722417,1782,1782,1782,1782,0
20231215,173000,2233722417,1782,1782,1782,1782,0
20231215,172900,2233722417,1782,1782,1782,1782,0
20231215,172800,2233722417,1782,1782,1782,1782,0
20231215,172700,2233722417,1782,1782,1782,1782,0
20231215,172600,2233722417,1782,1782,1782,1782,0
20231215,172500,2233722417,1782,1782,1782,1782,0
20231215,172400,2233722417,1782,1782,1782,1782,0
20231215,172300,2233722417,1782,1782,1782,1782,0
20231215,172200,2233722417,1782,1782,1782,1782,0
20231215,172100,2233722417,1782,1782,1782,1782,0
20231215,172000,2233722417,1782,1782,1782,1782,0
20231215,171900,2233722417,1782,1782,1782,1782,0
20231215,171800,2233722417,1782,1782,1782,1782,0
20231215,171700,2233722417,1782,1782,1782,1782,0
20231215,171600,2233722417,1782,1782,1782,1782,0
20231215,171500,2233722417,1782,1782,1782,1782,0
20231215,171400,2233722417,1782,1782,1782,1782,0
20231215,171300,2233722417,1782,1782,1782,1782,0
20231215,171200,2233722417,1782,1782,1782,1782,0
20231215,171100,2233722417,1782,1782,1782,1782,0
20231215,171000,2233722417,1782,1782,1782,1782,0
20231215,170900,2233722417,1782,1782,1782,1782,0
20231215,170800,2233722417,1782,1782,1782,1782,0
20231215,170700,2233722417,1782,1782,1782,1782,0
20231215,170600,2233722417,1782,1782,1782,1782,0
20231215,170500,2233722417,1782,1782,1782,1782,0
20231215,170400,2233722417,1782,1782,1782,1782,0
20231215,170300,2233722417,1782,1782,1782,1782,55338
20231215,170200,2233722417,1782,1782,1782,1782,0
20231215,170100,2233722417,1782,1782,1782,1782,0
20231215,170000,2233722417,1782,1782,1782,1782,0
20231215,165900,2233722417,1782,1782,1782,1782,0
20231215,165800,2233722417,1782,1782,1782,1782,0
20231215,165700,2233722417,1782,1782,1782,1782,0
20231215,165600,2233722417,1782,1782,1782,1782,0
20231215,165500,2233722417,1782,1782,1782,1782,0
20231215,165400,2233722417,1782,1782,1782,1782,0
20231215,165300,2233722417,1782,1782,1782,1782,0
20231215,165200,2233722417,1782,1782,1782,1782,0
20231215,165100,2233722417,1782,1782,1782,1782,0
20231215,165000,2233722417,1782,1782,1782,1782,0
20231215,164900,2233722417,1782,1782,1782,1782,0
20231215,164800,2233722417,1782,1782,1782,1782,0
20231215,164700,2233722417,1782,1782,1782,1782,0
20231215,164600,2233722417,1782,1782,1782,1782,0
20231215,164500,2233722417,1782,1782,1782,1782,0
20231215,164400,2233722417,1782,1782,1782,1782,0
20231215,164300,2233722417,1782,1782,1782,1782,0
20231215,164200,2233722417,1782,1782,1782,1782,0
20231215,164100,2233722417,1782,1782,1782,1782,0
20231215,164000,2233722417,1782,1782,1782,1782,0
20231215,163900,2233722417,1782,1782,1782,1782,0
20231215,163800,2233722417,1782,1782,1782,1782,0
20231215,163700,2233722417,1782,1782,1782,1782,0
20231215,163600,2233722417,1782,1782,1782,1782,0
20231215,163500,2233722417,1782,1782,1782,1782,0
20231215,163400,2233722417,1782,1782,1782,1782,0
20231215,163300,2233722417,1782,1782,1782,1782,55338
20231215,163200,2233722417,1782,1782,1782,1782,0
20231215,163100,2233722417,1782,1782,1782,1782,0
20231215,163000,2233722417,1782,1782,1782,1782,0
20231215,162900,2233722417,1782,1782,1782,1782,0
20231215,162800,2233722417,1782,1782,1782,1782,0
20231215,162700,2233722417,1782,1782,1782,1782,0
20231215,162600,2233722417,1782,1782,1782,1782,0
20231215,162500,2233722417,1782,1782,1782,1782,0
20231215,162400,2233722417,1782,1782,1782,1782,0
20231215,162300,2233722417,1782,1782,1782,1782,0
20231215,162200,2233722417,1782,1782,1782,1782,0
20231215,162100,2233722417,1782,1782,1782,1782,0
20231215,162000,2233722417,1782,1782,1782,1782,0
20231215,161900,2233722417,1782,1782,1782,1782,0
20231215,161800,2233722417,1782,1782,1782,1782,0
20231215,161700,2233722417,1782,1782,1782,1782,0
20231215,161600,2233722417,1782,1782,1782,1782,0
20231215,161500,2233722417,1782,1782,1782,1782,0
20231215,161400,2233722417,1782,1782,1782,1782,0
20231215,161300,2233722417,1782,1782,1782,1782,0
20231215,161200,2233722417,1782,1782,1782,1782,0
20231215,161100,2233722417,1782,1782,1782,1782,0
20231215,161000,2233722417,1782,1782,1782,1782,0
20231215,160900,2233722417,1782,1782,1782,1782,0
20231215,160800,2233722417,1782,1782,1782,1782,0
20231215,160700,2233722417,1782,1782,1782,1782,0
20231215,160600,2233722417,1782,1782,1782,1782,0
20231215,160500,2233722417,1782,1782,1782,1782,0
20231215,160400,2233722417,1782,1782,1782,1782,0
20231215,160300,2233722417,1782,1782,1782,1782,55338
20231215,160200,2233722417,1782,1782,1782,1782,0
20231215,160100,2233722417,1782,1782,1782,1782,0
20231215,160000,2233722417,1782,1782,1782,1782,0
20231215,155900,2233722417,1782,1782,1782,1782,0
20231215,155800,2233722417,1782,1782,1782,1782,0
20231215,155700,2233722417,1782,1782,1782,1782,0
20231215,155600,2233722417,1782,1782,1782,1782,0
20231215,155500,2233722417,1782,1782,1782,1782,0
20231215,155400,2233722417,1782,1782,1782,1782,0
20231215,155300,2233722417,1782,1782,1782,1782,0
20231215,155200,2233722417,1782,1782,1782,1782,0
20231215,155100,2233722417,1782,1782,1782,1782,0
20231215,155000,2233722417,1782,1782,1782,1782,0
20231215,154900,2233722417,1782,1782,1782,1782,0
20231215,154800,2233722417,1782,1782,1782,1782,0
20231215,154700,2233722417,1782,1782,1782,1782,0
20231215,154600,2233722417,1782,1782,1782,1782,0
20231215,154500,2233722417,1782,1782,1782,1782,0
20231215,154400,2233722417,1782,1782,1782,1782,0
20231215,154300,2233722417,1782,1782,1782,1782,0
20231215,154200,2233722417,1782,1782,1782,1782,0
20231215,154100,2233722417,1782,1782,1782,1782,0
20231215,154000,2233722417,1782,1782,1782,1782,0
20231215,153900,2233722417,1782,1782,1782,1782,0
20231215,153800,2233722417,1782,1782,1782,1782,0
20231215,153700,2233722417,1782,1782,1782,1782,0
20231215,153600,2233722417,1782,1782,1782,1782,0
20231215,153500,2233722417,1782,1782,1782,1782,0
20231215,153400,2233722417,1782,1782,1782,1782,0
20231215,153300,2233722417,1782,1782,1782,1782,55338
20231215,153200,2233722417,1782,1782,1782,1782,0
20231215,153100,2233722417,1782,1782,1782,1782,0
20231215,153000,2233722417,1782,1782,1782,1782,55338
20231215,152900,2135110101,1775,1775,1775,1775,0
20231215,152800,2135110101,1775,1775,1775,1775,0
20231215,152700,2135110101,1775,1775,1775,1775,0
20231215,152600,2135110101,1775,1775,1775,1775,0
20231215,152500,2135110101,1775,1775,1775,1775,0
20231215,152400,2135110101,1775,1775,1775,1775,0
20231215,152300,2135110101,1775,1775,1775,1775,0
20231215,152200,2135110101,1775,1775,1775,1775,0
20231215,152100,2135110101,1775,1775,1775,1775,0
20231215,152000,2135110101,1775,1775,1775,1775,0
20231215,151900,2135110101,1775,1782,1782,1773,13219
20231215,151800,2111602965,1781,1783,1784,1781,11474
20231215,151700,2091149637,1783,1780,1783,1779,31093
20231215,151600,2035801829,1779,1779,1780,1778,12637
20231215,151500,2013318669,1779,1778,1779,1778,1560
20231215,151400,2010544387,1778,1779,1779,1777,2115
20231215,151300,2006782826,1778,1778,1778,1775,5407
20231215,151200,1997171607,1778,1778,1778,1775,921
20231215,151100,1995534849,1778,1776,1778,1770,2584
20231215,151000,1990951025,1775,1770,1778,1770,4404
20231215,150900,1983128903,1770,1770,1770,1767,10828
20231215,150800,1963976254,1770,1770,1770,1770,1637
20231215,150700,1961078764,1776,1770,1776,1768,1395
20231215,150600,1958608162,1773,1771,1773,1769,7490
20231215,150500,1945337796,1773,1770,1773,1770,367
20231215,150400,1944687566,1771,1771,1772,1770,428
20231215,150300,1943929644,1764,1763,1765,1763,2043
20231215,150200,1940325530,1767,1770,1774,1762,12559
20231215,150100,1918116029,1770,1775,1778,1767,6837
20231215,150000,1906006606,1774,1777,1780,1774,7336
20231215,145900,1892975890,1780,1776,1780,1776,10960
20231215,145800,1873492811,1776,1779,1779,1776,12388
20231215,145700,1851477665,1779,1779,1780,1777,19231
20231215,145600,1817265600,1779,1776,1779,1776,5037
20231215,145500,1808305677,1776,1775,1779,1775,15585
20231215,145400,1780607092,1773,1775,1776,1773,8421
20231215,145300,1765661548,1775,1770,1775,1770,7581
20231215,145200,1752230894,1770,1770,1770,1764,2266
20231215,145100,1748228547,1770,1761,1770,1759,12440
20231215,145000,1726289672,1760,1766,1766,1760,8233
20231215,144900,1711785073,1768,1769,1769,1766,3209
20231215,144800,1706111953,1770,1772,1772,1769,1456
20231215,144700,1703534108,1773,1770,1773,1770,1075
20231215,144600,1701631071,1770,1775,1775,1770,4394
20231215,144500,1693838643,1775,1766,1775,1765,7226
20231215,144400,1681076609,1766,1767,1767,1765,3841
20231215,144300,1674296296,1765,1769,1769,1764,6182
20231215,144200,1663381154,1769,1777,1777,1768,3357
20231215,144100,1657431202,1777,1774,1777,1774,7728
20231215,144000,1643714094,1773,1774,1775,1773,17060
20231215,143900,1613441264,1774,1769,1774,1769,10347
20231215,143800,1595105317,1769,1772,1772,1765,7029
20231215,143700,1582666763,1772,1773,1773,1763,6057
20231215,143600,1571957510,1773,1766,1774,1765,11735
20231215,143500,1551213794,1765,1772,1774,1765,19126
20231215,143400,1517380806,1774,1763,1774,1763,16775
20231215,143300,1487694175,1768,1759,1768,1755,26327
20231215,143200,1441361983,1759,1745,1759,1744,27820
20231215,143100,1392709181,1743,1740,1745,1739,12499
20231215,143000,1370945057,1740,1740,1740,1739,7569
20231215,142900,1357775600,1740,1738,1740,1738,6122
20231215,142800,1347133703,1738,1735,1738,1730,9738
20231215,142700,1330264082,1736,1737,1737,1730,2973
20231215,142600,1325112125,1738,1731,1738,1731,1858
20231215,142500,1321893132,1732,1736,1738,1732,2055
20231215,142400,1318329751,1738,1736,1738,1736,1000
20231215,142300,1316593697,1739,1739,1739,1738,2118
20231215,142200,1312912361,1738,1734,1738,1734,12113
20231215,142100,1291890930,1734,1732,1735,1732,1579
20231215,142000,1289152438,1732,1731,1732,1731,3650
20231215,141900,1282830639,1731,1731,1732,1730,11950
20231215,141800,1262156212,1731,1724,1731,1724,2704
20231215,141700,1257479134,1730,1720,1730,1720,25799
20231215,141600,1213042030,1720,1719,1720,1718,934
20231215,141500,1211436492,1720,1720,1721,1720,1251
20231215,141400,1209284521,1720,1721,1721,1720,595
20231215,141300,1208260761,1721,1720,1721,1720,6519
20231215,141200,1197047494,1720,1716,1720,1715,2699
20231215,141100,1192408652,1717,1717,1717,1717,1338
20231215,141000,1190111306,1718,1718,1719,1718,1730
20231215,140900,1187138289,1719,1719,1719,1719,601
20231215,140800,1186105170,1718,1719,1719,1718,1811
20231215,140700,1182992402,1719,1718,1719,1718,2911
20231215,140600,1177989731,1718,1718,1718,1718,2474
20231215,140500,1173739399,1717,1717,1717,1717,503
20231215,140400,1172875748,1718,1717,1718,1717,1154
20231215,140300,1170893897,1717,1713,1717,1713,8008
20231215,140200,1157154270,1715,1714,1715,1714,2610
20231215,140100,1152679220,1715,1715,1715,1714,747
20231215,140000,1151398185,1714,1714,1714,1714,200
20231215,135900,1151055385,1713,1715,1715,1713,897
20231215,135800,1149517370,1715,1715,1715,1715,20
20231215,135700,1149483070,1715,1715,1715,1715,82
20231215,135600,1149342440,1713,1715,1715,1713,1368
20231215,135500,1146996420,1715,1714,1715,1714,3967
20231215,135400,1140195436,1713,1714,1714,1713,1863
20231215,135300,1137002264,1713,1713,1713,1713,500
20231215,135200,1136145764,1713,1713,1713,1712,1513
20231215,135100,1133554395,1713,1713,1713,1712,1484
20231215,135000,1131012604,1712,1713,1713,1712,318
20231215,134900,1130467971,1712,1715,1715,1712,2370
20231215,134800,1126408950,1716,1711,1716,1711,13431
20231215,134700,1103389448,1712,1712,1712,1712,250
20231215,134600,1102961448,1712,1709,1712,1709,34410
20231215,134500,1044123686,1708,1708,1708,1708,750
20231215,134400,1042842686,1708,1708,1708,1708,1982
20231215,134300,1039457430,1708,1708,1708,1708,895
20231215,134200,1037928770,1708,1708,1708,1708,23
20231215,134100,1037889486,1707,1707,1707,1707,1127
20231215,134000,1035965697,1707,1706,1707,1706,2313
20231215,133900,1032018719,1706,1706,1706,1706,2002
20231215,133800,1028603307,1705,1705,1705,1705,1343
20231215,133700,1026313492,1705,1705,1705,1705,134
20231215,133600,1026085022,1704,1704,1704,1704,310
20231215,133500,1025556782,1704,1704,1704,1704,1000
20231215,133400,1023852782,1704,1704,1704,1704,1075
20231215,133300,1022020982,1704,1704,1704,1704,11
20231215,133200,1022002238,1705,1705,1705,1705,0
20231215,133100,1022002238,1705,1705,1705,1705,264
20231215,133000,1021552118,1704,1704,1704,1704,10
20231215,132900,1021535078,1705,1705,1705,1705,0
20231215,132800,1021535078,1705,1705,1705,1705,0
20231215,132700,1021535078,1705,1705,1705,1705,30
20231215,132600,1021483928,1702,1703,1704,1702,3000
20231215,132500,1016373948,1702,1702,1702,1702,0
20231215,132400,1016373948,1702,1702,1702,1702,500
20231215,132300,1015522948,1702,1701,1702,1701,539
20231215,132200,1014605577,1701,1701,1701,1701,177
20231215,132100,1014304500,1702,1702,1702,1702,0
20231215,132000,1014304500,1702,1702,1702,1702,0
20231215,131900,1014304500,1702,1704,1704,1702,867
20231215,131800,1012828862,1704,1694,1704,1694,251
20231215,131700,1012403651,1694,1697,1697,1694,23422
20231215,131600,972706370,1697,1698,1698,1697,420
20231215,131500,971993605,1697,1697,1697,1697,0
20231215,131400,971993605,1697,1697,1697,1697,0
20231215,131300,971993605,1697,1698,1698,1697,1179
20231215,131200,969992761,1704,1704,1704,1704,0
20231215,131100,969992761,1704,1704,1704,1704,0
20231215,131000,969992761,1704,1704,1704,1704,18
20231215,130900,969962089,1704,1698,1704,1698,66
20231215,130800,969850015,1698,1704,1704,1698,2005
20231215,130700,966433525,1698,1701,1704,1698,1436
20231215,130600,963992878,1701,1701,1701,1701,767
20231215,130500,962688211,1705,1704,1705,1704,5972
20231215,130400,952506220,1704,1704,1704,1704,0
20231215,130300,952506220,1704,1704,1704,1704,116
20231215,130200,952308556,1705,1705,1705,1705,0
20231215,130100,952308556,1705,1705,1705,1705,7
20231215,130000,952296621,1701,1701,1701,1701,197
20231215,125900,951961524,1705,1700,1705,1700,3000
20231215,125800,946853458,1698,1698,1698,1698,0
20231215,125700,946853458,1698,1698,1698,1698,131
20231215,125600,946631020,1698,1698,1698,1698,1
20231215,125500,946629322,1698,1698,1698,1698,11
20231215,125400,946610644,1698,1699,1699,1698,8
20231215,125300,946597059,1695,1705,1705,1695,1189
20231215,125200,944581684,1699,1706,1706,1699,97
20231215,125100,944416874,1690,1701,1701,1690,21155
20231215,125000,908590485,1701,1701,1701,1701,1
20231215,124900,908588784,1701,1701,1701,1701,17
20231215,124800,908559867,1706,1706,1706,1706,0
20231215,124700,908559867,1706,1706,1706,1706,0
20231215,124600,908559867,1706,1706,1706,1706,0
20231215,124500,908559867,1706,1706,1706,1706,4
20231215,124400,908553043,1700,1700,1700,1700,0
20231215,124300,908553043,1700,1707,1707,1699,451
20231215,124200,907786095,1707,1707,1707,1707,794
20231215,124100,906430737,1707,1707,1707,1707,1
20231215,124000,906429030,1706,1706,1706,1706,1364
20231215,123900,904102046,1705,1698,1705,1698,27220
20231215,123800,857718120,1695,1695,1695,1695,380
20231215,123700,857074020,1699,1699,1699,1699,0
20231215,123600,857074020,1699,1698,1699,1695,1540
20231215,123500,854461012,1698,1698,1698,1698,0
20231215,123400,854461012,1698,1698,1698,1698,0
20231215,123300,854461012,1698,1697,1698,1697,300
20231215,123200,853951693,1695,1695,1695,1695,0
20231215,123100,853951693,1695,1695,1695,1695,25
20231215,123000,853909318,1697,1697,1697,1697,250
20231215,122900,853485068,1697,1697,1697,1697,0
20231215,122800,853485068,1697,1697,1697,1697,40
20231215,122700,853417188,1697,1697,1697,1697,0
20231215,122600,853417188,1697,1697,1697,1697,1
20231215,122500,853415491,1697,1697,1697,1697,1
20231215,122400,853413794,1698,1698,1698,1698,0
20231215,122300,853413794,1698,1697,1698,1697,3
20231215,122200,853408701,1692,1692,1692,1692,1
20231215,122100,853407009,1697,1697,1697,1697,0
20231215,122000,853407009,1697,1693,1697,1692,2671
20231215,121900,848887115,1693,1693,1693,1693,0
20231215,121800,848887115,1693,1693,1693,1693,0
20231215,121700,848887115,1693,1695,1695,1693,4845
20231215,121600,840679792,1696,1699,1699,1696,16805
20231215,121500,812144667,1700,1699,1700,1699,15
20231215,121400,812119177,1699,1700,1700,1699,37
20231215,121300,812056287,1700,1700,1700,1700,0
20231215,121200,812056287,1700,1700,1700,1700,600
20231215,121100,811036287,1700,1700,1700,1700,0
20231215,121000,811036287,1700,1700,1700,1700,0
20231215,120900,811036287,1700,1700,1700,1700,7
20231215,120800,811024387,1700,1700,1700,1700,1
20231215,120700,811022687,1700,1700,1700,1700,107
20231215,120600,810840787,1699,1699,1699,1699,104
20231215,120500,810664091,1699,1699,1699,1699,5
20231215,120400,810655596,1699,1699,1699,1699,600
20231215,120300,809636196,1699,1700,1700,1699,500
20231215,120200,808786252,1700,1700,1700,1700,601
20231215,120100,807764552,1704,1704,1704,1704,299
20231215,120000,807255056,1704,1704,1704,1704,0
20231215,115900,807255056,1704,1704,1704,1704,0
20231215,115800,807255056,1704,1704,1704,1704,0
20231215,115700,807255056,1704,1703,1704,1700,3039
20231215,115600,802084390,1703,1703,1703,1703,0
20231215,115500,802084390,1703,1703,1703,1703,404
20231215,115400,801396378,1703,1705,1705,1703,354
20231215,115300,800793442,1703,1704,1704,1703,163
20231215,115200,800515739,1704,1705,1705,1704,1974
20231215,115100,797151793,1705,1703,1705,1703,718
20231215,115000,795928121,1701,1701,1701,1701,10
20231215,114900,795911111,1700,1700,1700,1700,195
20231215,114800,795579611,1700,1700,1700,1700,1153
20231215,114700,793619511,1700,1695,1700,1695,2744
20231215,114600,788966302,1695,1695,1695,1695,48
20231215,114500,788884942,1694,1694,1694,1694,500
20231215,114400,788037942,1694,1694,1694,1694,11
20231215,114300,788019308,1694,1694,1694,1694,1
20231215,114200,788017614,1694,1694,1694,1694,1900
20231215,114100,784799014,1693,1693,1693,1693,80
20231215,114000,784663574,1693,1693,1693,1693,600
20231215,113900,783647774,1694,1694,1694,1694,858
20231215,113800,782194322,1694,1695,1695,1694,2065
20231215,113700,778694491,1696,1699,1699,1696,4978
20231215,113600,770242719,1700,1700,1700,1700,0
20231215,113500,770242719,1700,1700,1700,1700,2
20231215,113400,770239319,1700,1701,1701,1700,1000
20231215,113300,768538819,1700,1700,1700,1700,0
20231215,113200,768538819,1700,1700,1700,1700,439
20231215,113100,767792519,1700,1700,1700,1700,300
20231215,113000,767282519,1700,1701,1701,1700,4681
20231215,112900,759320438,1700,1701,1701,1700,385
20231215,112800,758665830,1700,1700,1700,1700,57
20231215,112700,758568930,1700,1700,1700,1700,1608
20231215,112600,755835330,1700,1700,1700,1700,1000
20231215,112500,754135330,1700,1700,1700,1700,0
20231215,112400,754135330,1700,1699,1700,1699,3444
20231215,112300,748282642,1699,1699,1699,1699,58
20231215,112200,748184100,1698,1698,1698,1698,1430
20231215,112100,745755960,1698,1698,1699,1698,1503
20231215,112000,743203732,1697,1698,1698,1697,1496
20231215,111900,740663989,1698,1698,1698,1698,0
20231215,111800,740663989,1698,1699,1699,1698,1467
20231215,111700,738172025,1699,1699,1699,1699,2
20231215,111600,738168627,1698,1698,1698,1698,0
20231215,111500,738168627,1698,1698,1698,1698,0
20231215,111400,738168627,1698,1698,1698,1698,12
20231215,111300,738148251,1699,1699,1699,1699,0
20231215,111200,738148251,1699,1699,1699,1699,550
20231215,111100,737213801,1699,1699,1699,1699,7
20231215,111000,737201908,1699,1699,1699,1699,0
20231215,110900,737201908,1699,1699,1699,1699,0
20231215,110800,737201908,1699,1699,1699,1699,0
20231215,110700,737201908,1699,1699,1699,1699,0
20231215,110600,737201908,1699,1699,1699,1699,756
20231215,110500,735917464,1699,1699,1699,1699,116
20231215,110400,735720380,1700,1700,1700,1700,2854
20231215,110300,730868580,1700,1700,1700,1700,0
20231215,110200,730868580,1700,1701,1701,1700,5094
20231215,110100,722208664,1701,1701,1701,1701,0
20231215,110000,722208664,1701,1701,1701,1701,95
20231215,105900,722047069,1704,1704,1704,1704,0
20231215,105800,722047069,1704,1703,1704,1703,507
20231215,105700,721183531,1701,1703,1703,1701,592
20231215,105600,720176500,1704,1704,1704,1704,40
20231215,105500,720108340,1704,1704,1704,1704,0
20231215,105400,720108340,1704,1704,1704,1704,1000
20231215,105300,718404340,1704,1705,1705,1704,177
20231215,105200,718102560,1702,1706,1706,1702,11
20231215,105100,718083798,1706,1705,1706,1705,7
20231215,105000,718071861,1705,1705,1705,1705,10
20231215,104900,718054811,1705,1705,1705,1705,697
20231215,104800,716866426,1704,1702,1704,1702,2669
20231215,104700,712319764,1700,1700,1700,1700,0
20231215,104600,712319764,1700,1703,1703,1700,62
20231215,104500,712214214,1700,1700,1700,1700,0
20231215,104400,712214214,1700,1700,1700,1700,214
20231215,104300,711850414,1700,1700,1700,1700,50
20231215,104200,711765414,1703,1703,1703,1703,0
20231215,104100,711765414,1703,1703,1703,1703,0
20231215,104000,711765414,1703,1700,1703,1700,38
20231215,103900,711700811,1703,1703,1703,1703,302
20231215,103800,711186505,1703,1702,1703,1700,1773
20231215,103700,708170219,1702,1702,1702,1702,0
20231215,103600,708170219,1702,1703,1703,1702,187
20231215,103500,707851819,1703,1703,1703,1703,5
20231215,103400,707843304,1704,1704,1704,1704,192
20231215,103300,707516136,1704,1704,1704,1704,650
20231215,103200,706408536,1704,1705,1705,1704,97
20231215,103100,706243186,1705,1708,1708,1705,12
20231215,103000,706222694,1708,1707,1708,1707,2614
20231215,102900,701759676,1706,1706,1706,1706,402
20231215,102800,701073864,1704,1704,1704,1703,1083
20231215,102700,699228852,1705,1703,1705,1703,4695
20231215,102600,691226522,1703,1703,1703,1703,949
20231215,102500,689610375,1703,1704,1704,1703,52
20231215,102400,689521818,1699,1700,1700,1699,1800
20231215,102300,686462220,1700,1703,1703,1700,11
20231215,102200,686443517,1703,1704,1704,1700,299
20231215,102100,685934267,1703,1703,1703,1703,1100
20231215,102000,684060967,1703,1703,1703,1703,1192
20231215,101900,682030991,1703,1702,1703,1702,757
20231215,101800,680741932,1702,1702,1702,1702,15
20231215,101700,680716402,1703,1703,1703,1703,0
20231215,101600,680716402,1703,1703,1703,1703,0
20231215,101500,680716402,1703,1698,1703,1697,244
20231215,101400,680302253,1703,1698,1703,1697,1231
20231215,101300,678211804,1698,1698,1698,1698,1178
20231215,101200,676211560,1696,1699,1699,1696,3384
20231215,101100,670471117,1696,1696,1696,1696,0
20231215,101000,670471117,1696,1699,1699,1695,1939
20231215,100900,667183868,1699,1698,1699,1697,4291
20231215,100800,659897501,1699,1702,1702,1699,4194
20231215,100700,652764651,1703,1703,1703,1703,92
20231215,100600,652607975,1703,1703,1703,1703,1909
20231215,100500,649356948,1703,1707,1708,1703,5671
20231215,100400,639690345,1708,1708,1708,1708,0
20231215,100300,639690345,1708,1703,1708,1703,379
20231215,100200,639044765,1702,1707,1708,1702,910
20231215,100100,637493947,1708,1708,1708,1704,6685
20231215,100000,626092027,1708,1708,1708,1706,1736
20231215,095900,623126943,1708,1707,1708,1706,519
20231215,095800,622241199,1707,1710,1710,1707,653
20231215,095700,621126122,1710,1708,1710,1704,9925
20231215,095600,604163835,1708,1700,1708,1700,14155
20231215,095500,580024879,1701,1700,1701,1700,708
20231215,095400,578821267,1701,1702,1702,1701,1251
20231215,095300,576692593,1702,1699,1702,1699,5906
20231215,095200,566651966,1699,1699,1699,1699,179
20231215,095100,566347845,1699,1699,1699,1699,2
20231215,095000,566344447,1700,1698,1700,1697,2400
20231215,094900,562266884,1697,1697,1697,1695,569
20231215,094800,561301593,1698,1693,1698,1690,5231
20231215,094700,552456736,1697,1697,1697,1697,150
20231215,094600,552202186,1693,1691,1693,1691,845
20231215,094500,550772661,1688,1687,1688,1686,4134
20231215,094400,543798356,1688,1689,1689,1688,3260
20231215,094300,538295396,1689,1692,1692,1689,4163
20231215,094200,531256334,1692,1693,1693,1692,5224
20231215,094100,522413162,1693,1695,1695,1693,1000
20231215,094000,520719779,1694,1695,1695,1694,3648
20231215,093900,514538655,1695,1697,1700,1695,2212
20231215,093800,510787776,1697,1704,1704,1697,5660
20231215,093700,501167360,1703,1704,1704,1703,784
20231215,093600,499832150,1704,1704,1704,1703,2868
20231215,093500,494945710,1703,1703,1709,1703,8100
20231215,093400,481121762,1706,1708,1710,1706,20393
20231215,093300,446281284,1707,1706,1708,1706,13720
20231215,093200,422864712,1703,1707,1708,1703,9601
20231215,093100,406482283,1707,1704,1708,1704,3438
20231215,093000,400616162,1701,1701,1708,1701,1508
20231215,092900,398048763,1701,1708,1712,1701,33562
20231215,092800,340796395,1707,1690,1707,1690,23440
20231215,092700,300895137,1690,1694,1695,1690,22555
20231215,092600,262772338,1694,1700,1700,1694,2432
20231215,092500,258646936,1702,1704,1705,1702,2045
20231215,092400,255161591,1704,1698,1705,1697,13703
20231215,092300,231857119,1698,1693,1698,1690,10494
20231215,092200,214067515,1690,1684,1693,1684,17411
20231215,092100,184681880,1685,1676,1685,1675,12451
20231215,092000,163751919,1679,1677,1680,1677,4016
20231215,091900,157012378,1677,1683,1683,1677,5804
20231215,091800,147267638,1683,1680,1687,1680,20490
20231215,091700,112792962,1680,1680,1681,1679,2151
20231215,091600,109179262,1680,1680,1680,1676,3307
20231215,091500,103628270,1680,1678,1681,1672,1914
20231215,091400,100415938,1678,1662,1684,1662,19747
20231215,091300,67375540,1665,1665,1665,1665,3
20231215,091200,67370545,1667,1665,1667,1665,1288
20231215,091100,65226015,1660,1655,1665,1655,16997
20231215,091000,37013629,1654,1650,1654,1650,7797
20231215,090900,24144056,1649,1645,1649,1645,3160
20231215,090800,18939316,1645,1645,1645,1644,1140
20231215,090700,17064071,1645,1645,1645,1645,40
20231215,090600,16998271,1645,1641,1645,1641,1383
20231215,090500,14728368,1649,1641,1649,1641,1284
20231215,090400,12621316,1648,1649,1649,1648,3
20231215,090300,12616371,1640,1650,1650,1640,1290
20231215,090200,10500706,1650,1639,1650,1632,1992
20231215,090100,7247422,1639,1639,1639,1639,0
20231215,090000,7247422,1639,1652,1652,1639,4393