stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,192100,656734908,463,463,463,463,17251
20231218,192000,656734908,463,463,463,463,0
20231218,191900,656734908,463,463,463,463,0
20231218,191800,656734908,463,463,463,463,0
20231218,191700,656734908,463,463,463,463,0
20231218,191600,656734908,463,463,463,463,0
20231218,191500,656734908,463,463,463,463,0
20231218,191400,656734908,463,463,463,463,0
20231218,191300,656734908,463,463,463,463,0
20231218,191200,656734908,463,463,463,463,0
20231218,191100,656734908,463,463,463,463,0
20231218,191000,656734908,463,463,463,463,0
20231218,190900,656734908,463,463,463,463,0
20231218,190800,656734908,463,463,463,463,0
20231218,190700,656734908,463,463,463,463,0
20231218,190600,656734908,463,463,463,463,0
20231218,190500,656734908,463,463,463,463,0
20231218,190400,656734908,463,463,463,463,0
20231218,190300,656734908,463,463,463,463,0
20231218,190200,656734908,463,463,463,463,0
20231218,190100,656734908,463,463,463,463,0
20231218,190000,656734908,463,463,463,463,0
20231218,185900,656734908,463,463,463,463,0
20231218,185800,656734908,463,463,463,463,0
20231218,185700,656734908,463,463,463,463,0
20231218,185600,656734908,463,463,463,463,0
20231218,185500,656734908,463,463,463,463,0
20231218,185400,656734908,463,463,463,463,0
20231218,185300,656734908,463,463,463,463,0
20231218,185200,656734908,463,463,463,463,0
20231218,185100,656734908,463,463,463,463,17251
20231218,185000,656734908,463,463,463,463,0
20231218,184900,656734908,463,463,463,463,0
20231218,184800,656734908,463,463,463,463,0
20231218,184700,656734908,463,463,463,463,0
20231218,184600,656734908,463,463,463,463,0
20231218,184500,656734908,463,463,463,463,0
20231218,184400,656734908,463,463,463,463,0
20231218,184300,656734908,463,463,463,463,0
20231218,184200,656734908,463,463,463,463,0
20231218,184100,656734908,463,463,463,463,0
20231218,184000,656734908,463,463,463,463,0
20231218,183900,656734908,463,463,463,463,0
20231218,183800,656734908,463,463,463,463,0
20231218,183700,656734908,463,463,463,463,0
20231218,183600,656734908,463,463,463,463,0
20231218,183500,656734908,463,463,463,463,0
20231218,183400,656734908,463,463,463,463,0
20231218,183300,656734908,463,463,463,463,0
20231218,183200,656734908,463,463,463,463,0
20231218,183100,656734908,463,463,463,463,0
20231218,183000,656734908,463,463,463,463,0
20231218,182900,656734908,463,463,463,463,0
20231218,182800,656734908,463,463,463,463,0
20231218,182700,656734908,463,463,463,463,0
20231218,182600,656734908,463,463,463,463,0
20231218,182500,656734908,463,463,463,463,0
20231218,182400,656734908,463,463,463,463,0
20231218,182300,656734908,463,463,463,463,0
20231218,182200,656734908,463,463,463,463,0
20231218,182100,656734908,463,463,463,463,17251
20231218,182000,656734908,463,463,463,463,0
20231218,181900,656734908,463,463,463,463,0
20231218,181800,656734908,463,463,463,463,0
20231218,181700,656734908,463,463,463,463,0
20231218,181600,656734908,463,463,463,463,0
20231218,181500,656734908,463,463,463,463,0
20231218,181400,656734908,463,463,463,463,0
20231218,181300,656734908,463,463,463,463,0
20231218,181200,656734908,463,463,463,463,0
20231218,181100,656734908,463,463,463,463,0
20231218,181000,656734908,463,463,463,463,0
20231218,180900,656734908,463,463,463,463,0
20231218,180800,656734908,463,463,463,463,0
20231218,180700,656734908,463,463,463,463,0
20231218,180600,656734908,463,463,463,463,0
20231218,180500,656734908,463,463,463,463,0
20231218,180400,656734908,463,463,463,463,0
20231218,180300,656734908,463,463,463,463,0
20231218,180200,656734908,463,463,463,463,0
20231218,180100,656734908,463,463,463,463,0
20231218,180000,656734908,463,463,463,463,0
20231218,175900,656734908,463,463,463,463,0
20231218,175800,656734908,463,463,463,463,0
20231218,175700,656734908,463,463,463,463,0
20231218,175600,656734908,463,463,463,463,0
20231218,175500,656734908,463,463,463,463,0
20231218,175400,656734908,463,463,463,463,0
20231218,175300,656734908,463,463,463,463,0
20231218,175200,656734908,463,463,463,463,0
20231218,175100,656734908,463,463,463,463,17251
20231218,175000,656734908,463,463,463,463,0
20231218,174900,656734908,463,463,463,463,0
20231218,174800,656734908,463,463,463,463,0
20231218,174700,656734908,463,463,463,463,0
20231218,174600,656734908,463,463,463,463,0
20231218,174500,656734908,463,463,463,463,0
20231218,174400,656734908,463,463,463,463,0
20231218,174300,656734908,463,463,463,463,0
20231218,174200,656734908,463,463,463,463,0
20231218,174100,656734908,463,463,463,463,0
20231218,174000,656734908,463,463,463,463,0
20231218,173900,656734908,463,463,463,463,0
20231218,173800,656734908,463,463,463,463,0
20231218,173700,656734908,463,463,463,463,0
20231218,173600,656734908,463,463,463,463,0
20231218,173500,656734908,463,463,463,463,0
20231218,173400,656734908,463,463,463,463,0
20231218,173300,656734908,463,463,463,463,0
20231218,173200,656734908,463,463,463,463,0
20231218,173100,656734908,463,463,463,463,0
20231218,173000,656734908,463,463,463,463,0
20231218,172900,656734908,463,463,463,463,0
20231218,172800,656734908,463,463,463,463,0
20231218,172700,656734908,463,463,463,463,0
20231218,172600,656734908,463,463,463,463,0
20231218,172500,656734908,463,463,463,463,0
20231218,172400,656734908,463,463,463,463,0
20231218,172300,656734908,463,463,463,463,0
20231218,172200,656734908,463,463,463,463,0
20231218,172100,656734908,463,463,463,463,17251
20231218,172000,656734908,463,463,463,463,0
20231218,171900,656734908,463,463,463,463,0
20231218,171800,656734908,463,463,463,463,0
20231218,171700,656734908,463,463,463,463,0
20231218,171600,656734908,463,463,463,463,0
20231218,171500,656734908,463,463,463,463,0
20231218,171400,656734908,463,463,463,463,0
20231218,171300,656734908,463,463,463,463,0
20231218,171200,656734908,463,463,463,463,0
20231218,171100,656734908,463,463,463,463,0
20231218,171000,656734908,463,463,463,463,0
20231218,170900,656734908,463,463,463,463,0
20231218,170800,656734908,463,463,463,463,0
20231218,170700,656734908,463,463,463,463,0
20231218,170600,656734908,463,463,463,463,0
20231218,170500,656734908,463,463,463,463,0
20231218,170400,656734908,463,463,463,463,0
20231218,170300,656734908,463,463,463,463,0
20231218,170200,656734908,463,463,463,463,0
20231218,170100,656734908,463,463,463,463,0
20231218,170000,656734908,463,463,463,463,0
20231218,165900,656734908,463,463,463,463,0
20231218,165800,656734908,463,463,463,463,0
20231218,165700,656734908,463,463,463,463,0
20231218,165600,656734908,463,463,463,463,0
20231218,165500,656734908,463,463,463,463,0
20231218,165400,656734908,463,463,463,463,0
20231218,165300,656734908,463,463,463,463,0
20231218,165200,656734908,463,463,463,463,0
20231218,165100,656734908,463,463,463,463,17251
20231218,165000,656734908,463,463,463,463,0
20231218,164900,656734908,463,463,463,463,0
20231218,164800,656734908,463,463,463,463,0
20231218,164700,656734908,463,463,463,463,0
20231218,164600,656734908,463,463,463,463,0
20231218,164500,656734908,463,463,463,463,0
20231218,164400,656734908,463,463,463,463,0
20231218,164300,656734908,463,463,463,463,0
20231218,164200,656734908,463,463,463,463,0
20231218,164100,656734908,463,463,463,463,0
20231218,164000,656734908,463,463,463,463,0
20231218,163900,656734908,463,463,463,463,0
20231218,163800,656734908,463,463,463,463,0
20231218,163700,656734908,463,463,463,463,0
20231218,163600,656734908,463,463,463,463,0
20231218,163500,656734908,463,463,463,463,0
20231218,163400,656734908,463,463,463,463,0
20231218,163300,656734908,463,463,463,463,0
20231218,163200,656734908,463,463,463,463,0
20231218,163100,656734908,463,463,463,463,0
20231218,163000,656734908,463,463,463,463,0
20231218,162900,656734908,463,463,463,463,0
20231218,162800,656734908,463,463,463,463,0
20231218,162700,656734908,463,463,463,463,0
20231218,162600,656734908,463,463,463,463,0
20231218,162500,656734908,463,463,463,463,0
20231218,162400,656734908,463,463,463,463,0
20231218,162300,656734908,463,463,463,463,0
20231218,162200,656734908,463,463,463,463,0
20231218,162100,656734908,463,463,463,463,17251
20231218,162000,656734908,463,463,463,463,0
20231218,161900,656734908,463,463,463,463,0
20231218,161800,656734908,463,463,463,463,0
20231218,161700,656734908,463,463,463,463,0
20231218,161600,656734908,463,463,463,463,0
20231218,161500,656734908,463,463,463,463,0
20231218,161400,656734908,463,463,463,463,0
20231218,161300,656734908,463,463,463,463,0
20231218,161200,656734908,463,463,463,463,0
20231218,161100,656734908,463,463,463,463,0
20231218,161000,656734908,463,463,463,463,0
20231218,160900,656734908,463,463,463,463,0
20231218,160800,656734908,463,463,463,463,0
20231218,160700,656734908,463,463,463,463,0
20231218,160600,656734908,463,463,463,463,0
20231218,160500,656734908,463,463,463,463,0
20231218,160400,656734908,463,463,463,463,0
20231218,160300,656734908,463,463,463,463,0
20231218,160200,656734908,463,463,463,463,0
20231218,160100,656734908,463,463,463,463,0
20231218,160000,656734908,463,463,463,463,0
20231218,155900,656734908,463,463,463,463,0
20231218,155800,656734908,463,463,463,463,0
20231218,155700,656734908,463,463,463,463,0
20231218,155600,656734908,463,463,463,463,0
20231218,155500,656734908,463,463,463,463,0
20231218,155400,656734908,463,463,463,463,0
20231218,155300,656734908,463,463,463,463,0
20231218,155200,656734908,463,463,463,463,0
20231218,155100,656734908,463,463,463,463,17251
20231218,155000,656734908,463,463,463,463,0
20231218,154900,656734908,463,463,463,463,0
20231218,154800,656734908,463,463,463,463,0
20231218,154700,656734908,463,463,463,463,0
20231218,154600,656734908,463,463,463,463,0
20231218,154500,656734908,463,463,463,463,0
20231218,154400,656734908,463,463,463,463,0
20231218,154300,656734908,463,463,463,463,0
20231218,154200,656734908,463,463,463,463,0
20231218,154100,656734908,463,463,463,463,0
20231218,154000,656734908,463,463,463,463,0
20231218,153900,656734908,463,463,463,463,0
20231218,153800,656734908,463,463,463,463,0
20231218,153700,656734908,463,463,463,463,0
20231218,153600,656734908,463,463,463,463,0
20231218,153500,656734908,463,463,463,463,0
20231218,153400,656734908,463,463,463,463,0
20231218,153300,656734908,463,463,463,463,0
20231218,153200,656734908,463,463,463,463,0
20231218,153100,656734908,463,463,463,463,0
20231218,153000,656734908,463,463,463,463,17251
20231218,152900,648747695,462,462,462,462,0
20231218,152800,648747695,462,462,462,462,0
20231218,152700,648747695,462,462,462,462,0
20231218,152600,648747695,462,462,462,462,0
20231218,152500,648747695,462,462,462,462,0
20231218,152400,648747695,462,462,462,462,0
20231218,152300,648747695,462,462,462,462,0
20231218,152200,648747695,462,462,462,462,0
20231218,152100,648747695,462,462,462,462,0
20231218,152000,648747695,462,462,462,462,0
20231218,151900,648747695,462,462,462,462,330
20231218,151800,648595235,462,462,462,462,380
20231218,151700,648419675,462,463,463,462,171
20231218,151600,648340623,463,463,463,463,63
20231218,151500,648311454,463,465,465,462,14094
20231218,151400,641792523,464,464,464,464,8509
20231218,151300,637844347,463,464,464,463,1534
20231218,151200,637132591,464,464,464,464,2255
20231218,151100,636086271,464,464,464,464,2466
20231218,151000,634942047,464,463,464,463,7621
20231218,150900,631413469,462,463,463,462,1122
20231218,150800,630895100,463,463,463,463,10
20231218,150700,630890470,463,462,463,462,2122
20231218,150600,629909102,462,462,462,462,701
20231218,150500,629585240,462,462,462,462,30
20231218,150400,629571380,462,463,463,462,2827
20231218,150300,628264796,463,462,463,462,3796
20231218,150200,626510544,462,463,463,462,452
20231218,150100,626301700,462,463,463,462,120
20231218,150000,626246148,462,462,462,462,0
20231218,145900,626246148,462,462,462,462,5319
20231218,145800,623788770,462,463,463,462,9
20231218,145700,623784607,462,462,462,462,50
20231218,145600,623761507,463,463,463,462,3
20231218,145500,623760119,463,463,463,463,11
20231218,145400,623755026,463,463,463,463,50
20231218,145300,623731876,463,463,463,463,3207
20231218,145200,622247035,463,462,463,462,3772
20231218,145100,620503871,462,462,462,462,5528
20231218,145000,617949935,462,462,462,462,42
20231218,144900,617930531,461,461,461,461,159
20231218,144800,617857232,461,461,461,461,343
20231218,144700,617699109,461,462,462,461,744
20231218,144600,617356123,461,461,461,461,0
20231218,144500,617356123,461,461,461,461,2
20231218,144400,617355201,461,462,462,461,10
20231218,144300,617350586,462,462,462,462,14099
20231218,144200,610836848,462,462,462,462,921
20231218,144100,610411346,462,462,462,462,33
20231218,144000,610396100,461,461,461,461,100
20231218,143900,610350000,461,461,461,461,100
20231218,143800,610303900,462,462,462,460,9108
20231218,143700,606113144,462,462,462,462,5050
20231218,143600,603780044,462,462,462,462,20
20231218,143500,603770804,462,463,463,462,49
20231218,143400,603748121,461,462,462,461,259
20231218,143300,603628721,462,462,462,462,9339
20231218,143200,599314103,462,462,462,462,25
20231218,143100,599302553,462,462,462,462,0
20231218,143000,599302553,462,462,462,462,1348
20231218,142900,598679777,462,462,462,462,3804
20231218,142800,596922329,462,462,462,462,79
20231218,142700,596885831,463,463,463,463,14
20231218,142600,596879349,462,462,462,462,520
20231218,142500,596639109,462,462,462,462,289
20231218,142400,596505591,462,462,462,462,2435
20231218,142300,595380621,462,461,462,461,8005
20231218,142200,591688065,461,461,461,461,8053
20231218,142100,587975632,461,460,461,460,29338
20231218,142000,574480129,460,460,460,460,21002
20231218,141900,564819209,459,460,460,459,2
20231218,141800,564818290,460,460,460,460,2175
20231218,141700,563817790,460,460,460,460,1
20231218,141600,563817330,460,460,460,460,9
20231218,141500,563813190,460,460,460,460,2002
20231218,141400,562892270,460,460,460,460,2102
20231218,141300,561925350,459,459,459,459,31
20231218,141200,561911121,460,460,460,460,7
20231218,141100,561907901,460,460,460,460,102
20231218,141000,561860981,459,460,460,459,7
20231218,140900,561857762,460,460,460,460,25
20231218,140800,561846262,460,459,460,459,102
20231218,140700,561799443,459,459,459,459,114
20231218,140600,561747117,460,460,460,460,16
20231218,140500,561739757,460,461,461,460,4417
20231218,140400,559707936,461,460,461,460,1040
20231218,140300,559229527,461,461,461,461,213
20231218,140200,559131334,461,461,461,461,10
20231218,140100,559126724,461,461,461,460,9355
20231218,140000,554814070,461,460,461,460,11493
20231218,135900,549527039,460,459,460,459,445
20231218,135800,549322347,459,459,459,459,1
20231218,135700,549321888,459,459,459,459,5129
20231218,135600,546967677,459,459,459,459,1001
20231218,135500,546508218,459,459,459,457,6188
20231218,135400,543668944,459,459,459,458,521
20231218,135300,543429806,459,459,459,459,5000
20231218,135200,541134806,458,458,458,458,20
20231218,135100,541125646,459,459,459,459,1
20231218,135000,541125187,459,459,459,459,0
20231218,134900,541125187,459,459,459,459,300
20231218,134800,540987487,459,459,459,459,1
20231218,134700,540987028,458,457,458,457,1153
20231218,134600,540459105,459,459,459,459,5
20231218,134500,540456810,459,457,459,457,1323
20231218,134400,539852197,458,459,459,458,2481
20231218,134300,538713990,459,459,459,459,1161
20231218,134200,538181091,459,458,459,458,2
20231218,134100,538180174,458,457,459,457,30
20231218,134000,538166458,457,457,457,457,130
20231218,133900,538107048,456,458,459,456,3376
20231218,133800,536564790,458,458,458,458,200
20231218,133700,536473190,459,459,459,459,0
20231218,133600,536473190,459,459,459,459,0
20231218,133500,536473190,459,458,459,458,25
20231218,133400,536461735,459,459,459,459,10
20231218,133300,536457145,459,460,460,459,10
20231218,133200,536452550,458,460,460,458,2216
20231218,133100,535437390,459,459,459,459,1110
20231218,133000,534927900,457,456,457,455,65678
20231218,132900,504953989,456,456,457,456,9321
20231218,132800,500703612,456,456,456,456,101
20231218,132700,500657556,456,457,457,456,36
20231218,132600,500641108,457,457,457,457,1
20231218,132500,500640651,456,456,456,456,172
20231218,132400,500562219,456,456,456,456,5000
20231218,132300,498282219,456,457,457,456,10007
20231218,132200,493719025,457,456,457,456,2330
20231218,132100,492654545,457,456,457,456,2
20231218,132000,492653632,457,457,457,457,0
20231218,131900,492653632,457,457,457,457,299
20231218,131800,492516989,456,457,457,456,1354
20231218,131700,491898212,456,456,456,456,220
20231218,131600,491797892,456,456,456,456,100
20231218,131500,491752292,456,456,456,456,89
20231218,131400,491711708,456,456,456,456,2002
20231218,131300,490798796,457,457,457,457,4
20231218,131200,490796968,456,456,456,456,0
20231218,131100,490796968,456,456,456,456,170
20231218,131000,490719448,456,456,456,455,7539
20231218,130900,487283873,456,456,456,456,100
20231218,130800,487238273,456,457,457,456,619
20231218,130700,486956008,455,455,455,455,0
20231218,130600,486956008,455,456,456,455,3200
20231218,130500,485499943,456,456,456,455,2982
20231218,130400,484140156,456,456,456,456,0
20231218,130300,484140156,456,456,456,455,4059
20231218,130200,482293252,455,457,457,455,18160
20231218,130100,474017301,456,457,457,456,1867
20231218,130000,473165652,457,457,457,457,50
20231218,125900,473142802,457,456,457,456,1347
20231218,125800,472528569,457,457,457,457,180
20231218,125700,472446309,456,456,457,456,1781
20231218,125600,471634123,456,457,457,456,1002
20231218,125500,471177210,457,457,457,457,6
20231218,125400,471174468,457,457,457,457,2258
20231218,125300,470142562,457,457,457,457,341
20231218,125200,469986725,457,457,457,457,0
20231218,125100,469986725,457,457,457,456,2410
20231218,125000,468887737,457,457,457,457,100
20231218,124900,468842037,456,456,456,456,0
20231218,124800,468842037,456,457,457,456,3098
20231218,124700,467429251,457,457,457,457,124
20231218,124600,467372583,456,457,457,456,51
20231218,124500,467349277,457,457,457,457,151
20231218,124400,467280270,457,457,457,457,1
20231218,124300,467279813,457,457,457,457,420
20231218,124200,467087873,457,456,457,456,4
20231218,124100,467086047,457,457,457,457,168
20231218,124000,467009271,457,457,457,456,2711
20231218,123900,465770346,457,457,457,457,130
20231218,123800,465710936,457,456,457,456,13056
20231218,123700,459756822,456,456,456,456,7
20231218,123600,459753630,456,456,456,456,0
20231218,123500,459753630,456,456,456,456,210
20231218,123400,459657870,456,456,456,456,2
20231218,123300,459656958,455,454,456,454,3045
20231218,123200,458272332,455,456,456,455,30071
20231218,123100,444590003,456,456,456,455,35
20231218,123000,444574065,456,457,457,456,2080
20231218,122900,443625362,457,457,457,457,81
20231218,122800,443588345,457,456,457,456,3439
20231218,122700,442020157,456,455,456,455,217
20231218,122600,441921321,456,456,456,456,534
20231218,122500,441677817,456,456,456,455,71
20231218,122400,441645459,456,456,456,456,2512
20231218,122300,440499987,456,456,456,456,422
20231218,122200,440307555,456,456,456,456,0
20231218,122100,440307555,456,456,456,456,101
20231218,122000,440261499,456,456,456,456,150
20231218,121900,440193099,456,456,456,455,5725
20231218,121800,437586746,456,456,456,456,693
20231218,121700,437270738,456,455,456,455,35
20231218,121600,437254794,456,456,456,456,32
20231218,121500,437240202,456,456,456,456,115
20231218,121400,437187762,456,456,456,456,8
20231218,121300,437184114,456,456,456,456,3700
20231218,121200,435496914,456,456,456,455,1003
20231218,121100,435039547,456,456,456,456,204
20231218,121000,434946523,456,455,456,455,5460
20231218,120900,432462219,455,456,456,455,74
20231218,120800,432428476,454,457,457,454,30002
20231218,120700,418791219,455,457,457,455,187
20231218,120600,418705762,457,457,457,457,200
20231218,120500,418614362,457,455,457,455,61140
20231218,120400,390795656,455,455,455,455,15344
20231218,120300,383814136,455,455,457,455,10291
20231218,120200,379131720,456,455,457,455,56
20231218,120100,379106185,456,455,456,455,8
20231218,120000,379102542,457,456,457,455,11756
20231218,115900,373741810,457,457,457,457,0
20231218,115800,373741810,457,457,457,457,1010
20231218,115700,373280240,457,456,457,456,473
20231218,115600,373064545,457,457,457,457,118
20231218,115500,373010619,457,457,457,457,31
20231218,115400,372996452,457,456,457,456,455
20231218,115300,372788939,457,458,458,457,119
20231218,115200,372734538,458,459,459,458,83
20231218,115100,372696521,459,459,459,459,69
20231218,115000,372664850,459,457,459,457,514
20231218,114900,372429730,457,457,457,456,65
20231218,114800,372400080,456,456,456,456,35
20231218,114700,372384120,456,457,457,456,621
20231218,114600,372100923,457,456,457,456,66
20231218,114500,372070811,456,456,457,456,1754
20231218,114400,371270981,457,457,457,457,44
20231218,114300,371250873,457,457,457,457,2
20231218,114200,371249959,456,457,457,456,49
20231218,114100,371227571,457,458,458,457,1579
20231218,114000,370505960,458,458,458,458,104
20231218,113900,370458328,458,458,458,458,160
20231218,113800,370385048,458,458,458,458,268
20231218,113700,370262304,458,458,458,457,224
20231218,113600,370159714,458,458,458,458,28
20231218,113500,370146890,457,458,458,457,1136
20231218,113400,369627210,458,458,458,458,38
20231218,113300,369609806,458,458,458,458,8
20231218,113200,369606142,458,458,458,458,29
20231218,113100,369592860,458,458,458,458,20
20231218,113000,369583700,457,458,458,457,55
20231218,112900,369558511,457,458,458,457,26
20231218,112800,369546604,458,456,458,455,9096
20231218,112700,365403519,456,458,458,456,3693
20231218,112600,363718614,458,458,458,457,242
20231218,112500,363607779,458,458,459,456,24077
20231218,112400,352613661,458,458,458,458,91
20231218,112300,352571983,458,458,458,457,31
20231218,112200,352557786,458,458,458,458,0
20231218,112100,352557786,458,458,458,458,548
20231218,112000,352306802,458,458,458,458,0
20231218,111900,352306802,458,458,458,458,2
20231218,111800,352305886,457,458,458,457,2419
20231218,111700,351200402,458,458,458,458,5
20231218,111600,351198112,457,457,457,457,0
20231218,111500,351198112,457,458,458,457,1541
20231218,111400,350493874,458,458,458,458,9
20231218,111300,350489752,458,458,458,458,2
20231218,111200,350488836,458,459,459,458,9
20231218,111100,350484713,459,459,459,459,101
20231218,111000,350438354,459,459,459,459,1
20231218,110900,350437895,457,457,457,457,0
20231218,110800,350437895,457,457,457,457,0
20231218,110700,350437895,457,457,457,457,1692
20231218,110600,349664651,457,458,458,457,3835
20231218,110500,347911556,457,457,457,457,547
20231218,110400,347661577,457,457,457,457,0
20231218,110300,347661577,457,457,457,457,2226
20231218,110200,346644295,457,458,458,457,15000
20231218,110100,339786568,459,459,459,459,0
20231218,110000,339786568,459,459,459,459,418
20231218,105900,339594706,459,459,459,458,2581
20231218,105800,338410237,459,459,459,459,0
20231218,105700,338410237,459,459,460,459,145
20231218,105600,338343681,460,460,460,460,4
20231218,105500,338341841,460,459,460,459,343
20231218,105400,338184284,460,459,460,459,783
20231218,105300,337824886,460,459,460,459,1156
20231218,105200,337294277,459,459,459,459,4521
20231218,105100,335219138,459,459,459,459,0
20231218,105000,335219138,459,459,459,459,101
20231218,104900,335172779,459,459,459,459,20
20231218,104800,335163599,459,459,459,459,12
20231218,104700,335158091,458,458,458,458,0
20231218,104600,335158091,458,458,458,458,5
20231218,104500,335155801,458,459,459,458,1047
20231218,104400,334675975,459,459,459,459,150
20231218,104300,334607125,460,460,460,460,1
20231218,104200,334606665,459,460,460,459,1045
20231218,104100,334127000,460,461,461,460,1834
20231218,104000,333283280,460,460,460,460,0
20231218,103900,333283280,460,460,460,460,17347
20231218,103800,325303660,459,459,460,459,10448
20231218,103700,320507698,460,460,460,460,1
20231218,103600,320507238,460,459,460,459,10101
20231218,103500,315870878,460,459,460,459,4
20231218,103400,315869039,459,458,459,457,21514
20231218,103300,306019920,459,458,459,458,8296
20231218,103200,302212057,459,459,459,459,252
20231218,103100,302096389,457,458,458,457,13734
20231218,103000,295818326,458,458,458,458,3714
20231218,102900,294117314,459,459,459,459,0
20231218,102800,294117314,459,459,459,459,1324
20231218,102700,293509598,459,459,459,459,16
20231218,102600,293502254,458,458,458,458,0
20231218,102500,293502254,458,459,459,458,386
20231218,102400,293325361,459,459,459,459,1092
20231218,102300,292824133,459,459,459,459,1036
20231218,102200,292348609,459,459,459,459,1
20231218,102100,292348150,459,458,459,458,7126
20231218,102000,289084395,458,458,458,457,488
20231218,101900,288860892,458,458,458,457,2810
20231218,101800,287576570,458,458,458,458,3
20231218,101700,287575196,458,457,458,457,3
20231218,101600,287573824,457,456,457,456,3122
20231218,101500,286147674,457,457,457,457,61
20231218,101400,286119797,457,456,457,456,5799
20231218,101300,283475424,456,456,456,456,5667
20231218,101200,280891272,456,456,456,455,55
20231218,101100,280866207,455,455,455,455,5163
20231218,101000,278517042,455,456,456,455,2660
20231218,100900,277305092,457,457,457,456,2054
20231218,100800,276368418,457,457,457,457,161
20231218,100700,276294841,457,458,458,455,4422
20231218,100600,274276699,458,458,458,457,758
20231218,100500,273930257,458,458,458,458,663
20231218,100400,273626603,458,458,458,458,2211
20231218,100300,272613965,459,459,460,459,3519
20231218,100200,270998736,460,460,460,459,10299
20231218,100100,266268329,460,459,460,459,435
20231218,100000,266068431,459,456,459,456,72386
20231218,095900,233043200,456,456,456,455,3988
20231218,095800,231228534,456,455,456,455,3517
20231218,095700,229625394,456,456,456,455,8492
20231218,095600,225757142,456,456,457,456,7980
20231218,095500,222118254,456,456,457,456,9125
20231218,095400,217956696,457,456,457,456,4629
20231218,095300,215845851,456,457,457,456,375
20231218,095200,215674779,457,458,458,457,3093
20231218,095100,214260278,457,458,458,457,7144
20231218,095000,210991330,458,458,458,458,170
20231218,094900,210913470,458,458,459,458,597
20231218,094800,210639676,459,459,460,459,956
20231218,094700,210200853,460,458,460,458,1347
20231218,094600,209581630,458,459,459,458,1719
20231218,094500,208794219,459,460,460,458,2291
20231218,094400,207742644,459,460,460,459,30
20231218,094300,207728845,459,459,460,459,5036
20231218,094200,205417312,460,461,461,458,13628
20231218,094100,199162780,461,462,462,461,468
20231218,094000,198947010,462,462,462,460,1572
20231218,093900,198222189,462,460,462,457,21934
20231218,093800,188152348,459,460,460,458,23500
20231218,093700,177351902,461,460,461,460,11
20231218,093600,177346841,460,460,460,459,27312
20231218,093500,164810082,459,460,461,459,46340
20231218,093400,143500063,461,461,461,461,6312
20231218,093300,140590231,462,462,462,461,3053
20231218,093200,139182746,462,462,462,462,22
20231218,093100,139172582,462,460,462,460,259
20231218,093000,139053367,460,461,462,460,2854
20231218,092900,137737752,462,461,462,460,23296
20231218,092800,126999248,460,461,461,460,416
20231218,092700,126807773,461,461,461,461,1499
20231218,092600,126116734,462,460,462,460,10940
20231218,092500,121083919,461,461,461,460,3884
20231218,092400,119297277,460,460,462,460,5015
20231218,092300,116990372,460,461,462,460,1484
20231218,092200,116306247,461,461,461,460,4362
20231218,092100,114298365,460,460,461,459,10301
20231218,092000,109560183,460,462,462,460,34
20231218,091900,109544509,462,460,462,460,2116
20231218,091800,108571085,460,461,461,460,1480
20231218,091700,107888809,462,461,462,461,1948
20231218,091600,106989763,462,462,462,461,2316
20231218,091500,105922034,462,462,462,461,7099
20231218,091400,102645965,462,463,463,462,110
20231218,091300,102595051,463,466,466,462,5970
20231218,091200,99827467,466,466,467,466,2636
20231218,091100,98599081,466,466,467,466,11858
20231218,091000,93072170,466,467,468,466,11833
20231218,090900,87550843,467,468,468,467,1022
20231218,090800,87073559,468,468,470,468,25496
20231218,090700,75115953,469,467,469,462,19397
20231218,090600,66078821,467,468,469,467,22787
20231218,090500,55434846,468,466,469,465,19504
20231218,090400,46336538,466,464,467,464,6852
20231218,090300,43149269,464,460,464,459,31560
20231218,090200,28620477,458,455,458,454,31165
20231218,090100,14427758,457,458,458,454,19659
20231218,090000,5467959,459,461,461,457,11885