stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190400,446351862,739,739,739,739,12569
20231215,190300,446351862,739,739,739,739,0
20231215,190200,446351862,739,739,739,739,0
20231215,190100,446351862,739,739,739,739,0
20231215,190000,446351862,739,739,739,739,0
20231215,185900,446351862,739,739,739,739,0
20231215,185800,446351862,739,739,739,739,0
20231215,185700,446351862,739,739,739,739,0
20231215,185600,446351862,739,739,739,739,0
20231215,185500,446351862,739,739,739,739,0
20231215,185400,446351862,739,739,739,739,0
20231215,185300,446351862,739,739,739,739,0
20231215,185200,446351862,739,739,739,739,0
20231215,185100,446351862,739,739,739,739,0
20231215,185000,446351862,739,739,739,739,0
20231215,184900,446351862,739,739,739,739,0
20231215,184800,446351862,739,739,739,739,0
20231215,184700,446351862,739,739,739,739,0
20231215,184600,446351862,739,739,739,739,0
20231215,184500,446351862,739,739,739,739,0
20231215,184400,446351862,739,739,739,739,0
20231215,184300,446351862,739,739,739,739,0
20231215,184200,446351862,739,739,739,739,0
20231215,184100,446351862,739,739,739,739,0
20231215,184000,446351862,739,739,739,739,0
20231215,183900,446351862,739,739,739,739,0
20231215,183800,446351862,739,739,739,739,0
20231215,183700,446351862,739,739,739,739,0
20231215,183600,446351862,739,739,739,739,0
20231215,183500,446351862,739,739,739,739,0
20231215,183400,446351862,739,739,739,739,12569
20231215,183300,446351862,739,739,739,739,0
20231215,183200,446351862,739,739,739,739,0
20231215,183100,446351862,739,739,739,739,0
20231215,183000,446351862,739,739,739,739,0
20231215,182900,446351862,739,739,739,739,0
20231215,182800,446351862,739,739,739,739,0
20231215,182700,446351862,739,739,739,739,0
20231215,182600,446351862,739,739,739,739,0
20231215,182500,446351862,739,739,739,739,0
20231215,182400,446351862,739,739,739,739,0
20231215,182300,446351862,739,739,739,739,0
20231215,182200,446351862,739,739,739,739,0
20231215,182100,446351862,739,739,739,739,0
20231215,182000,446351862,739,739,739,739,0
20231215,181900,446351862,739,739,739,739,0
20231215,181800,446351862,739,739,739,739,0
20231215,181700,446351862,739,739,739,739,0
20231215,181600,446351862,739,739,739,739,0
20231215,181500,446351862,739,739,739,739,0
20231215,181400,446351862,739,739,739,739,0
20231215,181300,446351862,739,739,739,739,0
20231215,181200,446351862,739,739,739,739,0
20231215,181100,446351862,739,739,739,739,0
20231215,181000,446351862,739,739,739,739,0
20231215,180900,446351862,739,739,739,739,0
20231215,180800,446351862,739,739,739,739,0
20231215,180700,446351862,739,739,739,739,0
20231215,180600,446351862,739,739,739,739,0
20231215,180500,446351862,739,739,739,739,0
20231215,180400,446351862,739,739,739,739,12569
20231215,180300,446351862,739,739,739,739,0
20231215,180200,446351862,739,739,739,739,0
20231215,180100,446351862,739,739,739,739,0
20231215,180000,446351862,739,739,739,739,0
20231215,175900,446351862,739,739,739,739,0
20231215,175800,446351862,739,739,739,739,0
20231215,175700,446351862,739,739,739,739,0
20231215,175600,446351862,739,739,739,739,0
20231215,175500,446351862,739,739,739,739,0
20231215,175400,446351862,739,739,739,739,0
20231215,175300,446351862,739,739,739,739,0
20231215,175200,446351862,739,739,739,739,0
20231215,175100,446351862,739,739,739,739,0
20231215,175000,446351862,739,739,739,739,0
20231215,174900,446351862,739,739,739,739,0
20231215,174800,446351862,739,739,739,739,0
20231215,174700,446351862,739,739,739,739,0
20231215,174600,446351862,739,739,739,739,0
20231215,174500,446351862,739,739,739,739,0
20231215,174400,446351862,739,739,739,739,0
20231215,174300,446351862,739,739,739,739,0
20231215,174200,446351862,739,739,739,739,0
20231215,174100,446351862,739,739,739,739,0
20231215,174000,446351862,739,739,739,739,0
20231215,173900,446351862,739,739,739,739,0
20231215,173800,446351862,739,739,739,739,0
20231215,173700,446351862,739,739,739,739,0
20231215,173600,446351862,739,739,739,739,0
20231215,173500,446351862,739,739,739,739,0
20231215,173400,446351862,739,739,739,739,12569
20231215,173300,446351862,739,739,739,739,0
20231215,173200,446351862,739,739,739,739,0
20231215,173100,446351862,739,739,739,739,0
20231215,173000,446351862,739,739,739,739,0
20231215,172900,446351862,739,739,739,739,0
20231215,172800,446351862,739,739,739,739,0
20231215,172700,446351862,739,739,739,739,0
20231215,172600,446351862,739,739,739,739,0
20231215,172500,446351862,739,739,739,739,0
20231215,172400,446351862,739,739,739,739,0
20231215,172300,446351862,739,739,739,739,0
20231215,172200,446351862,739,739,739,739,0
20231215,172100,446351862,739,739,739,739,0
20231215,172000,446351862,739,739,739,739,0
20231215,171900,446351862,739,739,739,739,0
20231215,171800,446351862,739,739,739,739,0
20231215,171700,446351862,739,739,739,739,0
20231215,171600,446351862,739,739,739,739,0
20231215,171500,446351862,739,739,739,739,0
20231215,171400,446351862,739,739,739,739,0
20231215,171300,446351862,739,739,739,739,0
20231215,171200,446351862,739,739,739,739,0
20231215,171100,446351862,739,739,739,739,0
20231215,171000,446351862,739,739,739,739,0
20231215,170900,446351862,739,739,739,739,0
20231215,170800,446351862,739,739,739,739,0
20231215,170700,446351862,739,739,739,739,0
20231215,170600,446351862,739,739,739,739,0
20231215,170500,446351862,739,739,739,739,0
20231215,170400,446351862,739,739,739,739,12569
20231215,170300,446351862,739,739,739,739,0
20231215,170200,446351862,739,739,739,739,0
20231215,170100,446351862,739,739,739,739,0
20231215,170000,446351862,739,739,739,739,0
20231215,165900,446351862,739,739,739,739,0
20231215,165800,446351862,739,739,739,739,0
20231215,165700,446351862,739,739,739,739,0
20231215,165600,446351862,739,739,739,739,0
20231215,165500,446351862,739,739,739,739,0
20231215,165400,446351862,739,739,739,739,0
20231215,165300,446351862,739,739,739,739,0
20231215,165200,446351862,739,739,739,739,0
20231215,165100,446351862,739,739,739,739,0
20231215,165000,446351862,739,739,739,739,0
20231215,164900,446351862,739,739,739,739,0
20231215,164800,446351862,739,739,739,739,0
20231215,164700,446351862,739,739,739,739,0
20231215,164600,446351862,739,739,739,739,0
20231215,164500,446351862,739,739,739,739,0
20231215,164400,446351862,739,739,739,739,0
20231215,164300,446351862,739,739,739,739,0
20231215,164200,446351862,739,739,739,739,0
20231215,164100,446351862,739,739,739,739,0
20231215,164000,446351862,739,739,739,739,0
20231215,163900,446351862,739,739,739,739,0
20231215,163800,446351862,739,739,739,739,0
20231215,163700,446351862,739,739,739,739,0
20231215,163600,446351862,739,739,739,739,0
20231215,163500,446351862,739,739,739,739,0
20231215,163400,446351862,739,739,739,739,12569
20231215,163300,446351862,739,739,739,739,0
20231215,163200,446351862,739,739,739,739,0
20231215,163100,446351862,739,739,739,739,0
20231215,163000,446351862,739,739,739,739,0
20231215,162900,446351862,739,739,739,739,0
20231215,162800,446351862,739,739,739,739,0
20231215,162700,446351862,739,739,739,739,0
20231215,162600,446351862,739,739,739,739,0
20231215,162500,446351862,739,739,739,739,0
20231215,162400,446351862,739,739,739,739,0
20231215,162300,446351862,739,739,739,739,0
20231215,162200,446351862,739,739,739,739,0
20231215,162100,446351862,739,739,739,739,0
20231215,162000,446351862,739,739,739,739,0
20231215,161900,446351862,739,739,739,739,0
20231215,161800,446351862,739,739,739,739,0
20231215,161700,446351862,739,739,739,739,0
20231215,161600,446351862,739,739,739,739,0
20231215,161500,446351862,739,739,739,739,0
20231215,161400,446351862,739,739,739,739,0
20231215,161300,446351862,739,739,739,739,0
20231215,161200,446351862,739,739,739,739,0
20231215,161100,446351862,739,739,739,739,0
20231215,161000,446351862,739,739,739,739,0
20231215,160900,446351862,739,739,739,739,0
20231215,160800,446351862,739,739,739,739,0
20231215,160700,446351862,739,739,739,739,0
20231215,160600,446351862,739,739,739,739,0
20231215,160500,446351862,739,739,739,739,0
20231215,160400,446351862,739,739,739,739,12569
20231215,160300,446351862,739,739,739,739,0
20231215,160200,446351862,739,739,739,739,0
20231215,160100,446351862,739,739,739,739,0
20231215,160000,446351862,739,739,739,739,0
20231215,155900,446351862,739,739,739,739,0
20231215,155800,446351862,739,739,739,739,0
20231215,155700,446351862,739,739,739,739,0
20231215,155600,446351862,739,739,739,739,0
20231215,155500,446351862,739,739,739,739,0
20231215,155400,446351862,739,739,739,739,0
20231215,155300,446351862,739,739,739,739,0
20231215,155200,446351862,739,739,739,739,0
20231215,155100,446351862,739,739,739,739,0
20231215,155000,446351862,739,739,739,739,0
20231215,154900,446351862,739,739,739,739,0
20231215,154800,446351862,739,739,739,739,0
20231215,154700,446351862,739,739,739,739,0
20231215,154600,446351862,739,739,739,739,0
20231215,154500,446351862,739,739,739,739,0
20231215,154400,446351862,739,739,739,739,0
20231215,154300,446351862,739,739,739,739,0
20231215,154200,446351862,739,739,739,739,0
20231215,154100,446351862,739,739,739,739,0
20231215,154000,446351862,739,739,739,739,0
20231215,153900,446351862,739,739,739,739,0
20231215,153800,446351862,739,739,739,739,0
20231215,153700,446351862,739,739,739,739,0
20231215,153600,446351862,739,739,739,739,0
20231215,153500,446351862,739,739,739,739,0
20231215,153400,446351862,739,739,739,739,12569
20231215,153300,446351862,739,739,739,739,0
20231215,153200,446351862,739,739,739,739,0
20231215,153100,446351862,739,739,739,739,0
20231215,153000,446351862,739,739,739,739,12569
20231215,152900,437063371,739,739,739,739,0
20231215,152800,437063371,739,739,739,739,0
20231215,152700,437063371,739,739,739,739,0
20231215,152600,437063371,739,739,739,739,0
20231215,152500,437063371,739,739,739,739,0
20231215,152400,437063371,739,739,739,739,0
20231215,152300,437063371,739,739,739,739,0
20231215,152200,437063371,739,739,739,739,0
20231215,152100,437063371,739,739,739,739,0
20231215,152000,437063371,739,739,739,739,0
20231215,151900,437063371,739,738,739,738,5587
20231215,151800,432940164,737,735,737,735,4414
20231215,151700,429688146,736,735,736,735,1711
20231215,151600,428430560,736,736,737,736,1599
20231215,151500,427253695,736,732,736,732,15969
20231215,151400,415541695,731,728,731,728,3005
20231215,151300,413350044,728,728,728,728,3
20231215,151200,413347860,729,729,729,729,0
20231215,151100,413347860,729,729,729,729,0
20231215,151000,413347860,729,728,729,728,11
20231215,150900,413339851,729,725,729,724,1358
20231215,150800,412355041,731,728,731,728,11
20231215,150700,412347030,731,731,731,730,1557
20231215,150600,411210413,731,728,731,727,2373
20231215,150500,409479286,727,725,727,725,6987
20231215,150400,404407024,725,725,725,724,205
20231215,150300,404258400,725,725,725,725,0
20231215,150200,404258400,725,725,725,725,1
20231215,150100,404257675,726,723,726,723,12758
20231215,150000,395016131,722,721,722,721,6506
20231215,145900,390319471,722,721,722,721,41
20231215,145800,390289908,722,722,722,722,0
20231215,145700,390289908,722,722,722,722,0
20231215,145600,390289908,722,722,722,722,0
20231215,145500,390289908,722,714,722,714,2
20231215,145400,390288472,717,718,722,717,1311
20231215,145300,389348476,717,717,717,717,727
20231215,145200,388827217,718,718,718,718,2496
20231215,145100,387035089,722,722,722,722,0
20231215,145000,387035089,722,722,722,722,0
20231215,144900,387035089,722,722,722,722,0
20231215,144800,387035089,722,721,722,721,3
20231215,144700,387032925,722,722,722,722,0
20231215,144600,387032925,722,723,723,722,7713
20231215,144500,381464095,725,725,725,725,0
20231215,144400,381464095,725,725,725,725,0
20231215,144300,381464095,725,726,726,722,720
20231215,144200,380942829,724,725,725,724,500
20231215,144100,380580627,728,723,728,723,10463
20231215,144000,373001658,722,721,722,721,2621
20231215,143900,371110296,722,722,722,722,0
20231215,143800,371110296,722,719,722,717,1001
20231215,143700,370391634,717,723,723,717,1007
20231215,143600,369667465,724,724,724,724,0
20231215,143500,369667465,724,720,724,720,43
20231215,143400,369636501,725,725,725,725,0
20231215,143300,369636501,725,724,725,724,6
20231215,143200,369632155,725,724,725,724,2
20231215,143100,369630706,720,720,720,720,1
20231215,143000,369629986,726,721,728,720,198
20231215,142900,369487212,721,719,730,719,9436
20231215,142800,362665562,718,716,718,716,440
20231215,142700,362349677,714,712,715,712,1731
20231215,142600,361113696,711,703,712,703,42058
20231215,142500,331357738,704,704,704,704,0
20231215,142400,331357738,704,704,704,704,0
20231215,142300,331357738,704,704,704,704,0
20231215,142200,331357738,704,704,704,704,0
20231215,142100,331357738,704,704,704,704,0
20231215,142000,331357738,704,704,704,704,0
20231215,141900,331357738,704,704,704,704,0
20231215,141800,331357738,704,703,704,703,655
20231215,141700,330897272,701,701,701,701,100
20231215,141600,330827172,703,703,703,703,0
20231215,141500,330827172,703,702,703,702,2
20231215,141400,330825767,703,703,703,703,0
20231215,141300,330825767,703,703,703,703,0
20231215,141200,330825767,703,703,703,703,0
20231215,141100,330825767,703,703,703,703,0
20231215,141000,330825767,703,703,703,703,0
20231215,140900,330825767,703,703,703,703,0
20231215,140800,330825767,703,703,703,703,0
20231215,140700,330825767,703,703,703,703,0
20231215,140600,330825767,703,703,703,703,0
20231215,140500,330825767,703,703,703,703,0
20231215,140400,330825767,703,703,703,703,0
20231215,140300,330825767,703,700,703,700,20001
20231215,140200,316825064,703,703,703,703,1
20231215,140100,316824361,704,700,704,700,15000
20231215,140000,306304361,704,700,704,699,10035
20231215,135900,299279891,704,704,704,704,0
20231215,135800,299279891,704,700,704,700,825
20231215,135700,298702267,704,700,704,700,4209
20231215,135600,295755251,703,703,703,703,0
20231215,135500,295755251,703,704,704,700,7654
20231215,135400,290393453,704,704,704,704,0
20231215,135300,290393453,704,700,704,700,14334
20231215,135200,280359649,705,705,705,705,0
20231215,135100,280359649,705,705,705,705,0
20231215,135000,280359649,705,705,705,705,0
20231215,134900,280359649,705,705,705,705,0
20231215,134800,280359649,705,702,705,702,1018
20231215,134700,279643730,702,702,702,702,7
20231215,134600,279638816,700,700,700,700,10000
20231215,134500,272638816,699,699,699,699,478
20231215,134400,272304694,704,704,704,704,0
20231215,134300,272304694,704,704,704,704,0
20231215,134200,272304694,704,704,704,704,0
20231215,134100,272304694,704,704,704,704,0
20231215,134000,272304694,704,699,704,699,9442
20231215,133900,265664036,703,702,703,702,2600
20231215,133800,263836593,702,702,702,702,0
20231215,133700,263836593,702,702,702,702,0
20231215,133600,263836593,702,699,702,699,303
20231215,133500,263624495,699,698,699,698,294
20231215,133400,263419187,698,702,702,698,13650
20231215,133300,253877807,702,699,702,699,1907
20231215,133200,252542198,699,699,699,699,0
20231215,133100,252542198,699,699,699,699,0
20231215,133000,252542198,699,699,699,699,1
20231215,132900,252541499,699,696,699,696,426
20231215,132800,252244569,697,697,697,697,100
20231215,132700,252174869,697,697,697,697,1
20231215,132600,252174172,696,696,696,696,4
20231215,132500,252171388,697,697,697,697,0
20231215,132400,252171388,697,691,697,691,12412
20231215,132300,243565553,692,692,692,692,0
20231215,132200,243565553,692,692,692,692,0
20231215,132100,243565553,692,691,692,688,830
20231215,132000,242992501,692,692,692,692,48
20231215,131900,242959285,692,691,692,691,50
20231215,131800,242924734,692,691,692,691,1210
20231215,131700,242088623,691,691,691,691,2
20231215,131600,242087241,690,689,690,689,2120
20231215,131500,240625962,689,689,689,689,5001
20231215,131400,237180273,688,688,689,687,974
20231215,131300,236510109,689,688,689,688,518
20231215,131200,236153724,688,688,688,688,5
20231215,131100,236150284,687,687,687,687,100
20231215,131000,236081584,687,687,687,687,0
20231215,130900,236081584,687,687,687,687,0
20231215,130800,236081584,687,687,687,687,1
20231215,130700,236080897,686,686,687,686,3079
20231215,130600,233968567,686,683,686,683,1661
20231215,130500,232830627,684,684,684,684,2
20231215,130400,232829259,685,684,685,684,792
20231215,130300,232287237,684,684,684,684,2
20231215,130200,232285869,684,684,685,684,942
20231215,130100,231641140,684,684,685,684,910
20231215,130000,231018300,684,683,684,681,1443
20231215,125900,230033348,686,684,686,684,2491
20231215,125800,228328602,684,680,684,680,1536
20231215,125700,227282877,681,682,682,680,2685
20231215,125600,225455642,681,680,684,680,663
20231215,125500,225004262,680,680,680,680,6258
20231215,125400,220748822,680,679,680,679,5734
20231215,125300,216852995,679,676,680,676,3759
20231215,125200,214311180,678,678,687,678,45370
20231215,125100,183517228,653,653,653,653,0
20231215,125000,183517228,653,692,694,653,29750
20231215,124900,163207053,692,700,700,681,62586
20231215,124800,119851450,700,703,703,700,10395
20231215,124700,112558325,706,706,706,706,0
20231215,124600,112558325,706,706,706,706,0
20231215,124500,112558325,706,706,706,706,0
20231215,124400,112558325,706,706,706,706,0
20231215,124300,112558325,706,706,706,706,1
20231215,124200,112557619,703,703,703,703,0
20231215,124100,112557619,703,706,706,703,2890
20231215,124000,110525829,706,706,706,706,0
20231215,123900,110525829,706,706,706,706,0
20231215,123800,110525829,706,706,706,706,0
20231215,123700,110525829,706,706,706,706,0
20231215,123600,110525829,706,706,706,706,0
20231215,123500,110525829,706,706,706,700,15002
20231215,123400,100021637,701,701,701,701,4825
20231215,123300,96639312,706,703,706,702,6650
20231215,123200,91970428,706,706,706,706,0
20231215,123100,91970428,706,706,706,706,0
20231215,123000,91970428,706,706,706,706,0
20231215,122900,91970428,706,706,706,701,7709
20231215,122800,86563008,706,706,706,706,0
20231215,122700,86563008,706,706,706,706,1
20231215,122600,86562302,701,702,702,701,5380
20231215,122500,82787520,706,706,706,706,0
20231215,122400,82787520,706,704,706,704,5821
20231215,122300,78683734,704,704,704,704,5480
20231215,122200,74825814,704,704,704,704,1
20231215,122100,74825110,703,703,703,703,0
20231215,122000,74825110,703,703,703,703,1495
20231215,121900,73774125,703,701,703,701,231
20231215,121800,73612192,701,704,704,700,5112
20231215,121700,70032363,702,704,704,702,1001
20231215,121600,69329659,702,702,702,702,1
20231215,121500,69328957,705,705,705,705,0
20231215,121400,69328957,705,705,705,705,0
20231215,121300,69328957,705,705,705,705,0
20231215,121200,69328957,705,705,705,705,0
20231215,121100,69328957,705,705,705,705,0
20231215,121000,69328957,705,703,705,703,1788
20231215,120900,68071991,703,703,703,703,0
20231215,120800,68071991,703,703,703,703,0
20231215,120700,68071991,703,703,703,703,0
20231215,120600,68071991,703,703,703,703,0
20231215,120500,68071991,703,703,703,703,1
20231215,120400,68071288,699,700,700,699,72
20231215,120300,68020940,703,703,703,703,0
20231215,120200,68020940,703,703,703,703,0
20231215,120100,68020940,703,703,703,703,0
20231215,120000,68020940,703,701,703,701,105
20231215,115900,67947135,703,703,703,703,50
20231215,115800,67911985,703,703,703,703,19
20231215,115700,67898628,703,703,703,703,301
20231215,115600,67687025,703,703,703,703,200
20231215,115500,67546425,703,703,703,703,50
20231215,115400,67511275,703,703,703,703,1
20231215,115300,67510572,699,699,699,699,0
20231215,115200,67510572,699,699,699,699,0
20231215,115100,67510572,699,700,700,699,1609
20231215,115000,66385755,700,700,700,700,1235
20231215,114900,65521255,700,700,700,700,0
20231215,114800,65521255,700,700,700,700,11300
20231215,114700,57611255,703,703,703,703,1
20231215,114600,57610552,701,701,701,701,24
20231215,114500,57593728,700,700,700,700,666
20231215,114400,57127528,700,700,700,700,0
20231215,114300,57127528,700,702,702,700,8227
20231215,114200,51362152,703,703,703,703,0
20231215,114100,51362152,703,703,703,703,0
20231215,114000,51362152,703,703,703,703,1
20231215,113900,51361449,701,702,702,701,415
20231215,113800,51070377,702,703,703,702,1299
20231215,113700,50158274,707,707,707,707,0
20231215,113600,50158274,707,707,707,707,0
20231215,113500,50158274,707,707,707,707,0
20231215,113400,50158274,707,707,707,707,0
20231215,113300,50158274,707,707,707,707,1
20231215,113200,50157567,702,703,703,702,615
20231215,113100,49725239,708,708,708,708,0
20231215,113000,49725239,708,703,708,703,501
20231215,112900,49373031,704,704,704,704,200
20231215,112800,49232231,705,705,705,705,0
20231215,112700,49232231,705,705,705,705,198
20231215,112600,49092641,710,710,710,710,1
20231215,112500,49091931,709,709,709,709,0
20231215,112400,49091931,709,709,709,709,0
20231215,112300,49091931,709,709,709,709,1
20231215,112200,49091222,704,704,704,704,0
20231215,112100,49091222,704,704,704,704,0
20231215,112000,49091222,704,705,705,704,1000
20231215,111900,48387147,709,709,709,709,0
20231215,111800,48387147,709,709,709,709,0
20231215,111700,48387147,709,709,709,709,0
20231215,111600,48387147,709,709,709,709,0
20231215,111500,48387147,709,709,709,709,0
20231215,111400,48387147,709,709,709,709,1
20231215,111300,48386438,709,709,709,709,0
20231215,111200,48386438,709,709,709,709,0
20231215,111100,48386438,709,709,709,709,0
20231215,111000,48386438,709,709,709,709,0
20231215,110900,48386438,709,709,709,709,18
20231215,110800,48373676,709,709,710,709,9354
20231215,110700,41740579,709,709,709,709,1757
20231215,110600,40494866,709,709,709,709,0
20231215,110500,40494866,709,706,709,706,10292
20231215,110400,33204252,706,706,706,706,0
20231215,110300,33204252,706,706,706,706,2
20231215,110200,33202840,706,706,706,706,0
20231215,110100,33202840,706,706,706,706,19
20231215,110000,33189426,705,705,705,705,0
20231215,105900,33189426,705,705,705,705,0
20231215,105800,33189426,705,705,705,705,4
20231215,105700,33186606,705,705,705,705,26
20231215,105600,33168276,705,705,705,705,55
20231215,105500,33129501,705,705,705,705,0
20231215,105400,33129501,705,706,706,705,102
20231215,105300,33057589,706,705,706,705,55
20231215,105200,33018769,706,704,706,704,203
20231215,105100,32875851,705,705,705,705,40
20231215,105000,32847651,705,705,705,705,11
20231215,104900,32839896,705,705,705,705,0
20231215,104800,32839896,705,705,705,705,0
20231215,104700,32839896,705,705,705,705,778
20231215,104600,32291406,705,706,706,705,2
20231215,104500,32289995,706,705,706,705,21
20231215,104400,32275189,705,705,705,705,10
20231215,104300,32268139,707,707,707,707,0
20231215,104200,32268139,707,707,707,707,0
20231215,104100,32268139,707,707,707,707,0
20231215,104000,32268139,707,707,707,707,0
20231215,103900,32268139,707,707,707,707,0
20231215,103800,32268139,707,703,707,701,8385
20231215,103700,26382117,703,703,703,703,0
20231215,103600,26382117,703,703,703,703,0
20231215,103500,26382117,703,703,703,703,0
20231215,103400,26382117,703,703,703,703,0
20231215,103300,26382117,703,703,703,703,2117
20231215,103200,24893866,708,708,708,708,0
20231215,103100,24893866,708,708,708,708,1
20231215,103000,24893158,704,704,704,704,0
20231215,102900,24893158,704,704,704,704,0
20231215,102800,24893158,704,704,704,704,0
20231215,102700,24893158,704,704,704,704,0
20231215,102600,24893158,704,704,704,704,0
20231215,102500,24893158,704,704,704,704,0
20231215,102400,24893158,704,704,704,704,0
20231215,102300,24893158,704,704,704,704,151
20231215,102200,24786854,709,709,709,709,0
20231215,102100,24786854,709,709,709,709,0
20231215,102000,24786854,709,709,709,709,0
20231215,101900,24786854,709,709,709,709,0
20231215,101800,24786854,709,709,709,709,0
20231215,101700,24786854,709,709,709,709,50
20231215,101600,24751404,709,709,709,709,0
20231215,101500,24751404,709,709,709,709,0
20231215,101400,24751404,709,709,709,709,0
20231215,101300,24751404,709,709,709,709,0
20231215,101200,24751404,709,708,709,708,200
20231215,101100,24609670,708,708,708,708,0
20231215,101000,24609670,708,708,708,708,5
20231215,100900,24606130,708,708,708,708,0
20231215,100800,24606130,708,708,708,708,0
20231215,100700,24606130,708,708,708,708,0
20231215,100600,24606130,708,708,708,708,0
20231215,100500,24606130,708,708,708,702,1454
20231215,100400,23584358,703,703,703,703,0
20231215,100300,23584358,703,705,705,703,400
20231215,100200,23302849,710,710,710,710,0
20231215,100100,23302849,710,710,710,710,1
20231215,100000,23302139,708,708,708,708,0
20231215,095900,23302139,708,708,708,708,179
20231215,095800,23175407,708,708,708,708,0
20231215,095700,23175407,708,708,708,708,267
20231215,095600,22986371,708,708,708,708,0
20231215,095500,22986371,708,708,708,708,0
20231215,095400,22986371,708,708,708,708,1
20231215,095300,22985663,705,706,706,705,5278
20231215,095200,19264394,706,706,706,706,0
20231215,095100,19264394,706,706,706,706,0
20231215,095000,19264394,706,706,706,706,2
20231215,094900,19262982,706,706,706,706,93
20231215,094800,19197324,707,707,707,707,7
20231215,094700,19192375,706,706,706,706,0
20231215,094600,19192375,706,707,707,706,100
20231215,094500,19121773,706,706,706,706,0
20231215,094400,19121773,706,706,706,706,1000
20231215,094300,18415773,708,708,708,708,0
20231215,094200,18415773,708,708,708,708,0
20231215,094100,18415773,708,708,708,708,0
20231215,094000,18415773,708,708,708,708,5
20231215,093900,18412233,708,708,708,708,5
20231215,093800,18408693,708,708,708,708,5
20231215,093700,18405153,708,708,708,708,0
20231215,093600,18405153,708,708,708,708,0
20231215,093500,18405153,708,708,708,708,0
20231215,093400,18405153,708,708,708,708,1
20231215,093300,18404445,708,704,708,704,200
20231215,093200,18263245,704,704,704,704,1
20231215,093100,18262541,703,703,703,703,0
20231215,093000,18262541,703,703,703,703,0
20231215,092900,18262541,703,703,703,703,0
20231215,092800,18262541,703,703,703,703,0
20231215,092700,18262541,703,703,703,703,0
20231215,092600,18262541,703,703,703,703,0
20231215,092500,18262541,703,703,703,703,0
20231215,092400,18262541,703,703,703,703,0
20231215,092300,18262541,703,703,703,703,0
20231215,092200,18262541,703,708,708,703,18000
20231215,092100,5590776,713,708,713,708,2530
20231215,092000,3798886,713,713,713,713,0
20231215,091900,3798886,713,713,713,713,0
20231215,091800,3798886,713,713,713,713,6
20231215,091700,3794608,714,714,714,714,0
20231215,091600,3794608,714,714,714,714,0
20231215,091500,3794608,714,714,714,714,0
20231215,091400,3794608,714,714,714,714,1
20231215,091300,3793894,708,714,714,708,3010
20231215,091200,1660283,714,714,714,714,0
20231215,091100,1660283,714,714,714,714,0
20231215,091000,1660283,714,714,714,714,100
20231215,090900,1588883,714,714,714,714,0
20231215,090800,1588883,714,714,714,714,0
20231215,090700,1588883,714,714,714,714,0
20231215,090600,1588883,714,714,714,714,0
20231215,090500,1588883,714,714,714,714,0
20231215,090400,1588883,714,714,714,714,100
20231215,090300,1517483,714,713,714,713,2000
20231215,090200,89839,713,713,713,713,26
20231215,090100,71301,713,713,713,713,99
20231215,090000,714,714,714,714,714,1