stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,190400,165590517,709,709,709,709,6032
20231213,190300,165590517,709,709,709,709,0
20231213,190200,165590517,709,709,709,709,0
20231213,190100,165590517,709,709,709,709,0
20231213,190000,165590517,709,709,709,709,0
20231213,185900,165590517,709,709,709,709,0
20231213,185800,165590517,709,709,709,709,0
20231213,185700,165590517,709,709,709,709,0
20231213,185600,165590517,709,709,709,709,0
20231213,185500,165590517,709,709,709,709,0
20231213,185400,165590517,709,709,709,709,0
20231213,185300,165590517,709,709,709,709,0
20231213,185200,165590517,709,709,709,709,0
20231213,185100,165590517,709,709,709,709,0
20231213,185000,165590517,709,709,709,709,0
20231213,184900,165590517,709,709,709,709,0
20231213,184800,165590517,709,709,709,709,0
20231213,184700,165590517,709,709,709,709,0
20231213,184600,165590517,709,709,709,709,0
20231213,184500,165590517,709,709,709,709,0
20231213,184400,165590517,709,709,709,709,0
20231213,184300,165590517,709,709,709,709,0
20231213,184200,165590517,709,709,709,709,0
20231213,184100,165590517,709,709,709,709,0
20231213,184000,165590517,709,709,709,709,0
20231213,183900,165590517,709,709,709,709,0
20231213,183800,165590517,709,709,709,709,0
20231213,183700,165590517,709,709,709,709,0
20231213,183600,165590517,709,709,709,709,0
20231213,183500,165590517,709,709,709,709,0
20231213,183400,165590517,709,709,709,709,6032
20231213,183300,165590517,709,709,709,709,0
20231213,183200,165590517,709,709,709,709,0
20231213,183100,165590517,709,709,709,709,0
20231213,183000,165590517,709,709,709,709,0
20231213,182900,165590517,709,709,709,709,0
20231213,182800,165590517,709,709,709,709,0
20231213,182700,165590517,709,709,709,709,0
20231213,182600,165590517,709,709,709,709,0
20231213,182500,165590517,709,709,709,709,0
20231213,182400,165590517,709,709,709,709,0
20231213,182300,165590517,709,709,709,709,0
20231213,182200,165590517,709,709,709,709,0
20231213,182100,165590517,709,709,709,709,0
20231213,182000,165590517,709,709,709,709,0
20231213,181900,165590517,709,709,709,709,0
20231213,181800,165590517,709,709,709,709,0
20231213,181700,165590517,709,709,709,709,0
20231213,181600,165590517,709,709,709,709,0
20231213,181500,165590517,709,709,709,709,0
20231213,181400,165590517,709,709,709,709,0
20231213,181300,165590517,709,709,709,709,0
20231213,181200,165590517,709,709,709,709,0
20231213,181100,165590517,709,709,709,709,0
20231213,181000,165590517,709,709,709,709,0
20231213,180900,165590517,709,709,709,709,0
20231213,180800,165590517,709,709,709,709,0
20231213,180700,165590517,709,709,709,709,0
20231213,180600,165590517,709,709,709,709,0
20231213,180500,165590517,709,709,709,709,0
20231213,180400,165590517,709,709,709,709,6032
20231213,180300,165590517,709,709,709,709,0
20231213,180200,165590517,709,709,709,709,0
20231213,180100,165590517,709,709,709,709,0
20231213,180000,165590517,709,709,709,709,0
20231213,175900,165590517,709,709,709,709,0
20231213,175800,165590517,709,709,709,709,0
20231213,175700,165590517,709,709,709,709,0
20231213,175600,165590517,709,709,709,709,0
20231213,175500,165590517,709,709,709,709,0
20231213,175400,165590517,709,709,709,709,0
20231213,175300,165590517,709,709,709,709,0
20231213,175200,165590517,709,709,709,709,0
20231213,175100,165590517,709,709,709,709,0
20231213,175000,165590517,709,709,709,709,0
20231213,174900,165590517,709,709,709,709,0
20231213,174800,165590517,709,709,709,709,0
20231213,174700,165590517,709,709,709,709,0
20231213,174600,165590517,709,709,709,709,0
20231213,174500,165590517,709,709,709,709,0
20231213,174400,165590517,709,709,709,709,0
20231213,174300,165590517,709,709,709,709,0
20231213,174200,165590517,709,709,709,709,0
20231213,174100,165590517,709,709,709,709,0
20231213,174000,165590517,709,709,709,709,0
20231213,173900,165590517,709,709,709,709,0
20231213,173800,165590517,709,709,709,709,0
20231213,173700,165590517,709,709,709,709,0
20231213,173600,165590517,709,709,709,709,0
20231213,173500,165590517,709,709,709,709,0
20231213,173400,165590517,709,709,709,709,6032
20231213,173300,165590517,709,709,709,709,0
20231213,173200,165590517,709,709,709,709,0
20231213,173100,165590517,709,709,709,709,0
20231213,173000,165590517,709,709,709,709,0
20231213,172900,165590517,709,709,709,709,0
20231213,172800,165590517,709,709,709,709,0
20231213,172700,165590517,709,709,709,709,0
20231213,172600,165590517,709,709,709,709,0
20231213,172500,165590517,709,709,709,709,0
20231213,172400,165590517,709,709,709,709,0
20231213,172300,165590517,709,709,709,709,0
20231213,172200,165590517,709,709,709,709,0
20231213,172100,165590517,709,709,709,709,0
20231213,172000,165590517,709,709,709,709,0
20231213,171900,165590517,709,709,709,709,0
20231213,171800,165590517,709,709,709,709,0
20231213,171700,165590517,709,709,709,709,0
20231213,171600,165590517,709,709,709,709,0
20231213,171500,165590517,709,709,709,709,0
20231213,171400,165590517,709,709,709,709,0
20231213,171300,165590517,709,709,709,709,0
20231213,171200,165590517,709,709,709,709,0
20231213,171100,165590517,709,709,709,709,0
20231213,171000,165590517,709,709,709,709,0
20231213,170900,165590517,709,709,709,709,0
20231213,170800,165590517,709,709,709,709,0
20231213,170700,165590517,709,709,709,709,0
20231213,170600,165590517,709,709,709,709,0
20231213,170500,165590517,709,709,709,709,0
20231213,170400,165590517,709,709,709,709,6032
20231213,170300,165590517,709,709,709,709,0
20231213,170200,165590517,709,709,709,709,0
20231213,170100,165590517,709,709,709,709,0
20231213,170000,165590517,709,709,709,709,0
20231213,165900,165590517,709,709,709,709,0
20231213,165800,165590517,709,709,709,709,0
20231213,165700,165590517,709,709,709,709,0
20231213,165600,165590517,709,709,709,709,0
20231213,165500,165590517,709,709,709,709,0
20231213,165400,165590517,709,709,709,709,0
20231213,165300,165590517,709,709,709,709,0
20231213,165200,165590517,709,709,709,709,0
20231213,165100,165590517,709,709,709,709,0
20231213,165000,165590517,709,709,709,709,0
20231213,164900,165590517,709,709,709,709,0
20231213,164800,165590517,709,709,709,709,0
20231213,164700,165590517,709,709,709,709,0
20231213,164600,165590517,709,709,709,709,0
20231213,164500,165590517,709,709,709,709,0
20231213,164400,165590517,709,709,709,709,0
20231213,164300,165590517,709,709,709,709,0
20231213,164200,165590517,709,709,709,709,0
20231213,164100,165590517,709,709,709,709,0
20231213,164000,165590517,709,709,709,709,0
20231213,163900,165590517,709,709,709,709,0
20231213,163800,165590517,709,709,709,709,0
20231213,163700,165590517,709,709,709,709,0
20231213,163600,165590517,709,709,709,709,0
20231213,163500,165590517,709,709,709,709,0
20231213,163400,165590517,709,709,709,709,6032
20231213,163300,165590517,709,709,709,709,0
20231213,163200,165590517,709,709,709,709,0
20231213,163100,165590517,709,709,709,709,0
20231213,163000,165590517,709,709,709,709,0
20231213,162900,165590517,709,709,709,709,0
20231213,162800,165590517,709,709,709,709,0
20231213,162700,165590517,709,709,709,709,0
20231213,162600,165590517,709,709,709,709,0
20231213,162500,165590517,709,709,709,709,0
20231213,162400,165590517,709,709,709,709,0
20231213,162300,165590517,709,709,709,709,0
20231213,162200,165590517,709,709,709,709,0
20231213,162100,165590517,709,709,709,709,0
20231213,162000,165590517,709,709,709,709,0
20231213,161900,165590517,709,709,709,709,0
20231213,161800,165590517,709,709,709,709,0
20231213,161700,165590517,709,709,709,709,0
20231213,161600,165590517,709,709,709,709,0
20231213,161500,165590517,709,709,709,709,0
20231213,161400,165590517,709,709,709,709,0
20231213,161300,165590517,709,709,709,709,0
20231213,161200,165590517,709,709,709,709,0
20231213,161100,165590517,709,709,709,709,0
20231213,161000,165590517,709,709,709,709,0
20231213,160900,165590517,709,709,709,709,0
20231213,160800,165590517,709,709,709,709,0
20231213,160700,165590517,709,709,709,709,0
20231213,160600,165590517,709,709,709,709,0
20231213,160500,165590517,709,709,709,709,0
20231213,160400,165590517,709,709,709,709,6032
20231213,160300,165590517,709,709,709,709,0
20231213,160200,165590517,709,709,709,709,0
20231213,160100,165590517,709,709,709,709,0
20231213,160000,165590517,709,709,709,709,0
20231213,155900,165590517,709,709,709,709,0
20231213,155800,165590517,709,709,709,709,0
20231213,155700,165590517,709,709,709,709,0
20231213,155600,165590517,709,709,709,709,0
20231213,155500,165590517,709,709,709,709,0
20231213,155400,165590517,709,709,709,709,0
20231213,155300,165590517,709,709,709,709,0
20231213,155200,165590517,709,709,709,709,0
20231213,155100,165590517,709,709,709,709,0
20231213,155000,165590517,709,709,709,709,0
20231213,154900,165590517,709,709,709,709,0
20231213,154800,165590517,709,709,709,709,0
20231213,154700,165590517,709,709,709,709,0
20231213,154600,165590517,709,709,709,709,0
20231213,154500,165590517,709,709,709,709,0
20231213,154400,165590517,709,709,709,709,0
20231213,154300,165590517,709,709,709,709,0
20231213,154200,165590517,709,709,709,709,0
20231213,154100,165590517,709,709,709,709,0
20231213,154000,165590517,709,709,709,709,0
20231213,153900,165590517,709,709,709,709,0
20231213,153800,165590517,709,709,709,709,0
20231213,153700,165590517,709,709,709,709,0
20231213,153600,165590517,709,709,709,709,0
20231213,153500,165590517,709,709,709,709,0
20231213,153400,165590517,709,709,709,709,6032
20231213,153300,165590517,709,709,709,709,0
20231213,153200,165590517,709,709,709,709,0
20231213,153100,165590517,709,709,709,709,0
20231213,153000,165590517,709,709,709,709,6032
20231213,152900,161313829,710,710,710,710,0
20231213,152800,161313829,710,710,710,710,0
20231213,152700,161313829,710,710,710,710,0
20231213,152600,161313829,710,710,710,710,0
20231213,152500,161313829,710,710,710,710,0
20231213,152400,161313829,710,710,710,710,0
20231213,152300,161313829,710,710,710,710,0
20231213,152200,161313829,710,710,710,710,0
20231213,152100,161313829,710,710,710,710,0
20231213,152000,161313829,710,710,710,710,0
20231213,151900,161313829,710,710,710,710,0
20231213,151800,161313829,710,710,710,710,1
20231213,151700,161313119,709,709,709,709,667
20231213,151600,160840216,709,709,709,709,0
20231213,151500,160840216,709,709,709,709,1
20231213,151400,160839507,705,705,705,705,0
20231213,151300,160839507,705,706,706,705,1062
20231213,151200,160090490,706,706,706,706,1
20231213,151100,160089784,708,708,708,708,7
20231213,151000,160084828,710,710,710,710,0
20231213,150900,160084828,710,710,710,710,0
20231213,150800,160084828,710,710,710,710,0
20231213,150700,160084828,710,710,710,710,0
20231213,150600,160084828,710,710,710,710,0
20231213,150500,160084828,710,710,710,710,0
20231213,150400,160084828,710,710,710,710,0
20231213,150300,160084828,710,710,710,710,0
20231213,150200,160084828,710,710,710,710,1
20231213,150100,160084118,708,710,710,708,4
20231213,150000,160081280,710,710,710,710,0
20231213,145900,160081280,710,709,710,709,227
20231213,145800,159920332,704,709,709,704,27419
20231213,145700,140531156,711,711,711,711,23
20231213,145600,140514803,711,711,711,711,2
20231213,145500,140513381,708,708,708,708,0
20231213,145400,140513381,708,710,710,708,9723
20231213,145300,133620791,709,709,709,709,0
20231213,145200,133620791,709,709,709,709,0
20231213,145100,133620791,709,709,709,709,1269
20231213,145000,132721070,709,709,709,709,0
20231213,144900,132721070,709,709,709,709,0
20231213,144800,132721070,709,710,710,709,10863
20231213,144700,125012577,712,712,712,712,0
20231213,144600,125012577,712,712,712,712,0
20231213,144500,125012577,712,712,712,712,0
20231213,144400,125012577,712,712,712,712,0
20231213,144300,125012577,712,712,712,712,1225
20231213,144200,124140377,712,712,712,712,0
20231213,144100,124140377,712,712,712,712,1
20231213,144000,124139665,710,710,710,710,0
20231213,143900,124139665,710,710,710,710,0
20231213,143800,124139665,710,710,710,710,0
20231213,143700,124139665,710,710,710,710,0
20231213,143600,124139665,710,710,710,710,0
20231213,143500,124139665,710,710,710,710,1000
20231213,143400,123429665,710,710,710,710,0
20231213,143300,123429665,710,710,710,710,0
20231213,143200,123429665,710,710,710,710,475
20231213,143100,123092415,710,711,711,710,18693
20231213,143000,109819885,711,713,713,711,501
20231213,142900,109463672,711,711,711,711,7
20231213,142800,109458695,711,711,711,711,2
20231213,142700,109457273,711,711,711,711,0
20231213,142600,109457273,711,711,711,711,1
20231213,142500,109456562,713,711,713,711,148
20231213,142400,109351332,711,712,712,711,4495
20231213,142300,106155385,711,712,712,711,5697
20231213,142200,102104817,711,711,711,711,1039
20231213,142100,101366088,711,711,711,711,0
20231213,142000,101366088,711,711,711,711,0
20231213,141900,101366088,711,711,711,711,2000
20231213,141800,99944088,711,711,711,711,0
20231213,141700,99944088,711,711,711,711,0
20231213,141600,99944088,711,711,711,711,0
20231213,141500,99944088,711,711,711,711,0
20231213,141400,99944088,711,711,711,711,0
20231213,141300,99944088,711,711,711,711,0
20231213,141200,99944088,711,711,711,711,0
20231213,141100,99944088,711,711,711,711,0
20231213,141000,99944088,711,712,712,711,4103
20231213,140900,97026724,712,712,712,712,0
20231213,140800,97026724,712,712,712,712,1888
20231213,140700,95682468,712,712,712,712,0
20231213,140600,95682468,712,712,712,712,0
20231213,140500,95682468,712,712,712,712,1700
20231213,140400,94472068,714,714,714,714,0
20231213,140300,94472068,714,714,714,714,0
20231213,140200,94472068,714,714,714,714,0
20231213,140100,94472068,714,714,714,714,0
20231213,140000,94472068,714,714,714,714,1
20231213,135900,94471354,713,713,713,713,0
20231213,135800,94471354,713,713,713,713,0
20231213,135700,94471354,713,713,713,713,0
20231213,135600,94471354,713,713,713,713,0
20231213,135500,94471354,713,713,713,713,0
20231213,135400,94471354,713,713,713,713,94
20231213,135300,94404332,713,713,713,713,106
20231213,135200,94328754,715,715,715,715,0
20231213,135100,94328754,715,715,715,715,1
20231213,135000,94328039,713,713,713,713,0
20231213,134900,94328039,713,713,713,713,0
20231213,134800,94328039,713,713,713,713,0
20231213,134700,94328039,713,713,713,713,0
20231213,134600,94328039,713,713,713,713,0
20231213,134500,94328039,713,713,713,713,0
20231213,134400,94328039,713,713,713,713,3
20231213,134300,94325900,715,715,715,715,0
20231213,134200,94325900,715,715,715,715,0
20231213,134100,94325900,715,715,715,715,1
20231213,134000,94325185,712,712,712,712,13
20231213,133900,94315929,712,712,712,712,1
20231213,133800,94315217,711,711,711,711,0
20231213,133700,94315217,711,711,711,711,0
20231213,133600,94315217,711,711,711,711,0
20231213,133500,94315217,711,711,711,711,0
20231213,133400,94315217,711,712,712,711,401
20231213,133300,94029765,715,715,715,715,0
20231213,133200,94029765,715,712,715,712,5375
20231213,133100,90201865,717,717,717,717,0
20231213,133000,90201865,717,717,717,717,0
20231213,132900,90201865,717,717,717,717,0
20231213,132800,90201865,717,717,717,717,0
20231213,132700,90201865,717,716,717,716,1203
20231213,132600,89339580,712,713,713,712,21
20231213,132500,89324624,713,713,713,713,0
20231213,132400,89324624,713,713,713,713,0
20231213,132300,89324624,713,713,713,713,0
20231213,132200,89324624,713,713,713,713,0
20231213,132100,89324624,713,713,713,713,1
20231213,132000,89323911,713,713,713,713,100
20231213,131900,89252611,716,716,716,716,0
20231213,131800,89252611,716,716,716,716,1
20231213,131700,89251895,716,716,716,716,31
20231213,131600,89229699,713,713,713,713,0
20231213,131500,89229699,713,713,713,713,0
20231213,131400,89229699,713,713,713,713,0
20231213,131300,89229699,713,713,713,713,1
20231213,131200,89228986,713,713,713,713,501
20231213,131100,88871773,715,715,715,715,300
20231213,131000,88657273,716,716,716,716,0
20231213,130900,88657273,716,716,716,716,0
20231213,130800,88657273,716,716,716,716,0
20231213,130700,88657273,716,716,716,716,0
20231213,130600,88657273,716,714,716,714,3
20231213,130500,88655128,713,713,713,713,700
20231213,130400,88156028,716,713,716,713,3
20231213,130300,88153886,712,714,714,712,4576
20231213,130200,84892088,714,714,714,714,0
20231213,130100,84892088,714,715,715,714,3359
20231213,130000,82493758,715,715,715,715,923
20231213,125900,81833813,715,715,715,715,0
20231213,125800,81833813,715,715,715,715,0
20231213,125700,81833813,715,715,715,715,0
20231213,125600,81833813,715,715,715,715,0
20231213,125500,81833813,715,715,715,715,0
20231213,125400,81833813,715,715,715,715,0
20231213,125300,81833813,715,715,715,715,0
20231213,125200,81833813,715,715,715,715,0
20231213,125100,81833813,715,715,715,715,0
20231213,125000,81833813,715,715,715,715,0
20231213,124900,81833813,715,715,715,715,900
20231213,124800,81190313,717,717,717,717,0
20231213,124700,81190313,717,717,717,717,0
20231213,124600,81190313,717,717,717,717,0
20231213,124500,81190313,717,717,717,717,0
20231213,124400,81190313,717,717,717,717,0
20231213,124300,81190313,717,717,717,717,0
20231213,124200,81190313,717,717,717,717,0
20231213,124100,81190313,717,717,717,717,500
20231213,124000,80831813,717,717,717,717,0
20231213,123900,80831813,717,717,717,717,0
20231213,123800,80831813,717,717,717,717,1
20231213,123700,80831096,717,717,717,717,0
20231213,123600,80831096,717,717,717,717,0
20231213,123500,80831096,717,717,717,717,13
20231213,123400,80821775,717,717,717,717,0
20231213,123300,80821775,717,717,717,717,1
20231213,123200,80821058,715,715,715,715,0
20231213,123100,80821058,715,715,715,715,0
20231213,123000,80821058,715,715,715,715,35
20231213,122900,80796033,715,715,715,715,0
20231213,122800,80796033,715,715,715,715,100
20231213,122700,80724533,715,715,715,715,1
20231213,122600,80723818,715,715,715,715,0
20231213,122500,80723818,715,716,716,715,5864
20231213,122400,76530613,716,716,716,716,0
20231213,122300,76530613,716,716,716,716,0
20231213,122200,76530613,716,716,716,716,0
20231213,122100,76530613,716,716,716,716,0
20231213,122000,76530613,716,716,716,716,0
20231213,121900,76530613,716,716,716,716,6696
20231213,121800,71736277,716,716,716,716,300
20231213,121700,71521477,716,716,716,716,1
20231213,121600,71520761,714,714,714,714,0
20231213,121500,71520761,714,714,714,714,103
20231213,121400,71447219,714,714,714,714,127
20231213,121300,71356541,714,714,714,714,0
20231213,121200,71356541,714,714,714,714,0
20231213,121100,71356541,714,714,714,714,0
20231213,121000,71356541,714,714,714,714,0
20231213,120900,71356541,714,714,714,714,0
20231213,120800,71356541,714,714,714,714,50
20231213,120700,71320841,714,716,716,714,106
20231213,120600,71244957,716,716,716,716,0
20231213,120500,71244957,716,716,716,716,2
20231213,120400,71243525,714,714,714,714,0
20231213,120300,71243525,714,714,714,714,0
20231213,120200,71243525,714,714,714,714,0
20231213,120100,71243525,714,714,714,714,0
20231213,120000,71243525,714,714,714,714,0
20231213,115900,71243525,714,714,714,714,0
20231213,115800,71243525,714,714,714,714,0
20231213,115700,71243525,714,714,714,714,138
20231213,115600,71144993,714,716,716,714,272
20231213,115500,70950753,716,716,716,716,0
20231213,115400,70950753,716,716,716,716,0
20231213,115300,70950753,716,716,716,716,0
20231213,115200,70950753,716,716,716,716,0
20231213,115100,70950753,716,716,716,716,0
20231213,115000,70950753,716,716,716,716,1
20231213,114900,70950037,716,716,716,716,5
20231213,114800,70946457,716,716,716,716,3
20231213,114700,70944309,717,717,717,717,0
20231213,114600,70944309,717,717,717,717,0
20231213,114500,70944309,717,717,717,717,0
20231213,114400,70944309,717,717,717,717,0
20231213,114300,70944309,717,717,717,717,0
20231213,114200,70944309,717,717,717,717,0
20231213,114100,70944309,717,717,717,717,0
20231213,114000,70944309,717,717,717,717,0
20231213,113900,70944309,717,717,717,717,0
20231213,113800,70944309,717,717,717,717,0
20231213,113700,70944309,717,717,717,717,0
20231213,113600,70944309,717,717,717,717,0
20231213,113500,70944309,717,717,717,717,1
20231213,113400,70943592,715,715,715,715,0
20231213,113300,70943592,715,715,715,715,0
20231213,113200,70943592,715,715,715,715,0
20231213,113100,70943592,715,715,715,715,2
20231213,113000,70942162,717,717,717,717,0
20231213,112900,70942162,717,717,717,717,2
20231213,112800,70940728,717,717,717,717,2
20231213,112700,70939294,717,717,717,717,10
20231213,112600,70932124,717,717,717,717,1
20231213,112500,70931407,717,717,717,717,0
20231213,112400,70931407,717,716,717,716,2000
20231213,112300,69497452,716,716,716,716,0
20231213,112200,69497452,716,716,716,716,0
20231213,112100,69497452,716,716,716,716,0
20231213,112000,69497452,716,716,716,716,0
20231213,111900,69497452,716,716,716,716,0
20231213,111800,69497452,716,716,716,716,1
20231213,111700,69496736,713,713,713,713,0
20231213,111600,69496736,713,713,713,713,0
20231213,111500,69496736,713,713,713,713,0
20231213,111400,69496736,713,714,714,713,500
20231213,111300,69140214,713,713,713,713,0
20231213,111200,69140214,713,713,713,713,0
20231213,111100,69140214,713,713,713,713,0
20231213,111000,69140214,713,713,713,713,0
20231213,110900,69140214,713,713,713,713,0
20231213,110800,69140214,713,713,713,713,0
20231213,110700,69140214,713,713,713,713,0
20231213,110600,69140214,713,713,713,713,0
20231213,110500,69140214,713,713,713,713,0
20231213,110400,69140214,713,713,713,713,0
20231213,110300,69140214,713,713,713,713,0
20231213,110200,69140214,713,713,713,713,0
20231213,110100,69140214,713,713,713,713,0
20231213,110000,69140214,713,713,713,713,0
20231213,105900,69140214,713,713,713,713,0
20231213,105800,69140214,713,713,713,713,0
20231213,105700,69140214,713,713,713,713,5
20231213,105600,69136649,713,713,713,712,405
20231213,105500,68847914,714,714,714,714,0
20231213,105400,68847914,714,714,714,714,0
20231213,105300,68847914,714,714,714,714,0
20231213,105200,68847914,714,714,714,714,13
20231213,105100,68838632,717,717,717,717,0
20231213,105000,68838632,717,717,717,717,1500
20231213,104900,67763132,713,713,713,713,0
20231213,104800,67763132,713,713,713,713,1
20231213,104700,67762419,713,713,713,713,1
20231213,104600,67761706,712,712,712,712,0
20231213,104500,67761706,712,712,712,712,0
20231213,104400,67761706,712,712,712,712,0
20231213,104300,67761706,712,712,712,712,0
20231213,104200,67761706,712,712,712,712,0
20231213,104100,67761706,712,712,712,712,2660
20231213,104000,65867786,712,712,712,712,0
20231213,103900,65867786,712,712,712,712,0
20231213,103800,65867786,712,712,712,712,8
20231213,103700,65862090,712,712,712,712,50
20231213,103600,65826490,712,712,712,712,0
20231213,103500,65826490,712,712,712,712,0
20231213,103400,65826490,712,712,712,712,100
20231213,103300,65755290,712,712,712,712,0
20231213,103200,65755290,712,712,712,712,0
20231213,103100,65755290,712,712,712,712,0
20231213,103000,65755290,712,712,712,712,32
20231213,102900,65732506,709,709,709,709,0
20231213,102800,65732506,709,709,709,709,0
20231213,102700,65732506,709,709,709,709,0
20231213,102600,65732506,709,710,710,709,7931
20231213,102500,60105103,710,710,710,710,2000
20231213,102400,58685103,711,711,711,711,555
20231213,102300,58290498,710,711,711,710,3062
20231213,102200,56115655,712,712,712,712,50
20231213,102100,56080055,712,712,712,712,2100
20231213,102000,54584855,715,715,715,715,0
20231213,101900,54584855,715,715,715,715,0
20231213,101800,54584855,715,715,715,715,50
20231213,101700,54549105,715,715,715,715,1500
20231213,101600,53476605,715,715,715,715,0
20231213,101500,53476605,715,715,715,715,0
20231213,101400,53476605,715,715,715,715,0
20231213,101300,53476605,715,715,715,715,18
20231213,101200,53463735,717,717,717,717,0
20231213,101100,53463735,717,717,717,717,1
20231213,101000,53463018,717,717,717,717,0
20231213,100900,53463018,717,717,717,717,0
20231213,100800,53463018,717,717,717,717,100
20231213,100700,53391318,718,718,718,718,0
20231213,100600,53391318,718,718,718,718,0
20231213,100500,53391318,718,718,718,718,0
20231213,100400,53391318,718,718,718,718,1
20231213,100300,53390600,710,710,711,710,1161
20231213,100200,52565376,710,713,713,710,11208
20231213,100100,44599937,713,713,713,713,30
20231213,100000,44578547,712,712,712,712,3
20231213,095900,44576411,712,713,713,712,4000
20231213,095800,41727702,713,713,713,713,1329
20231213,095700,40780125,713,715,715,713,13655
20231213,095600,31037152,716,716,716,716,618
20231213,095500,30594664,717,717,717,717,0
20231213,095400,30594664,717,717,717,717,201
20231213,095300,30450547,717,717,717,717,0
20231213,095200,30450547,717,717,717,717,0
20231213,095100,30450547,717,717,717,717,330
20231213,095000,30213937,717,717,717,717,0
20231213,094900,30213937,717,717,717,717,51
20231213,094800,30177370,717,717,717,717,28
20231213,094700,30157294,718,718,718,718,2
20231213,094600,30155858,718,718,718,718,2000
20231213,094500,28719858,718,718,718,718,1
20231213,094400,28719140,718,718,718,718,0
20231213,094300,28719140,718,718,718,718,10
20231213,094200,28711960,718,718,718,718,10
20231213,094100,28704780,718,718,718,718,0
20231213,094000,28704780,718,718,718,718,50
20231213,093900,28668880,718,718,718,718,6
20231213,093800,28664572,719,719,719,719,0
20231213,093700,28664572,719,717,719,712,10004
20231213,093600,21523035,718,719,719,718,4942
20231213,093500,17974667,718,718,718,718,0
20231213,093400,17974667,718,718,718,718,0
20231213,093300,17974667,718,721,721,718,392
20231213,093200,17693208,719,718,719,718,348
20231213,093100,17443335,719,719,719,719,15
20231213,093000,17432550,720,719,720,719,25
20231213,092900,17414573,719,720,720,719,541
20231213,092800,17025593,720,722,722,720,1312
20231213,092700,16080613,720,721,721,720,4954
20231213,092600,12513057,722,722,722,722,1
20231213,092500,12512335,722,722,722,722,2
20231213,092400,12510891,721,722,723,721,2080
20231213,092300,11009310,722,722,722,722,20
20231213,092200,10994870,722,722,722,722,21
20231213,092100,10979708,722,722,722,722,18
20231213,092000,10966712,722,722,722,722,265
20231213,091900,10775382,724,724,724,724,0
20231213,091800,10775382,724,724,724,724,16
20231213,091700,10763798,724,724,724,724,0
20231213,091600,10763798,724,724,724,724,74
20231213,091500,10710222,724,724,724,724,1039
20231213,091400,9957986,727,727,727,727,0
20231213,091300,9957986,727,727,727,727,429
20231213,091200,9646103,729,729,729,729,20
20231213,091100,9631523,728,727,728,727,143
20231213,091000,9527528,728,728,728,722,6576
20231213,090900,4779008,723,723,724,722,1373
20231213,090800,3786630,723,727,728,723,683
20231213,090700,3292810,727,723,727,723,28
20231213,090600,3272518,728,728,728,728,0
20231213,090500,3272518,728,728,728,728,25
20231213,090400,3254318,728,723,728,723,1225
20231213,090300,2363613,723,721,723,721,43
20231213,090200,2332528,721,721,721,719,375
20231213,090100,2062719,723,727,727,723,2650
20231213,090000,145800,729,729,729,729,200