stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,185100,447887060,689,689,689,689,9565
20231201,185000,447887060,689,689,689,689,0
20231201,184900,447887060,689,689,689,689,0
20231201,184800,447887060,689,689,689,689,0
20231201,184700,447887060,689,689,689,689,0
20231201,184600,447887060,689,689,689,689,0
20231201,184500,447887060,689,689,689,689,0
20231201,184400,447887060,689,689,689,689,0
20231201,184300,447887060,689,689,689,689,0
20231201,184200,447887060,689,689,689,689,0
20231201,184100,447887060,689,689,689,689,0
20231201,184000,447887060,689,689,689,689,0
20231201,183900,447887060,689,689,689,689,0
20231201,183800,447887060,689,689,689,689,0
20231201,183700,447887060,689,689,689,689,0
20231201,183600,447887060,689,689,689,689,0
20231201,183500,447887060,689,689,689,689,0
20231201,183400,447887060,689,689,689,689,0
20231201,183300,447887060,689,689,689,689,0
20231201,183200,447887060,689,689,689,689,0
20231201,183100,447887060,689,689,689,689,0
20231201,183000,447887060,689,689,689,689,0
20231201,182900,447887060,689,689,689,689,0
20231201,182800,447887060,689,689,689,689,0
20231201,182700,447887060,689,689,689,689,0
20231201,182600,447887060,689,689,689,689,0
20231201,182500,447887060,689,689,689,689,0
20231201,182400,447887060,689,689,689,689,0
20231201,182300,447887060,689,689,689,689,0
20231201,182200,447887060,689,689,689,689,0
20231201,182100,447887060,689,689,689,689,9565
20231201,182000,447887060,689,689,689,689,0
20231201,181900,447887060,689,689,689,689,0
20231201,181800,447887060,689,689,689,689,0
20231201,181700,447887060,689,689,689,689,0
20231201,181600,447887060,689,689,689,689,0
20231201,181500,447887060,689,689,689,689,0
20231201,181400,447887060,689,689,689,689,0
20231201,181300,447887060,689,689,689,689,0
20231201,181200,447887060,689,689,689,689,0
20231201,181100,447887060,689,689,689,689,0
20231201,181000,447887060,689,689,689,689,0
20231201,180900,447887060,689,689,689,689,0
20231201,180800,447887060,689,689,689,689,0
20231201,180700,447887060,689,689,689,689,0
20231201,180600,447887060,689,689,689,689,0
20231201,180500,447887060,689,689,689,689,0
20231201,180400,447887060,689,689,689,689,0
20231201,180300,447887060,689,689,689,689,0
20231201,180200,447887060,689,689,689,689,0
20231201,180100,447887060,689,689,689,689,0
20231201,180000,447887060,689,689,689,689,0
20231201,175900,447887060,689,689,689,689,0
20231201,175800,447887060,689,689,689,689,0
20231201,175700,447887060,689,689,689,689,0
20231201,175600,447887060,689,689,689,689,0
20231201,175500,447887060,689,689,689,689,0
20231201,175400,447887060,689,689,689,689,0
20231201,175300,447887060,689,689,689,689,0
20231201,175200,447887060,689,689,689,689,0
20231201,175100,447887060,689,689,689,689,9565
20231201,175000,447887060,689,689,689,689,0
20231201,174900,447887060,689,689,689,689,0
20231201,174800,447887060,689,689,689,689,0
20231201,174700,447887060,689,689,689,689,0
20231201,174600,447887060,689,689,689,689,0
20231201,174500,447887060,689,689,689,689,0
20231201,174400,447887060,689,689,689,689,0
20231201,174300,447887060,689,689,689,689,0
20231201,174200,447887060,689,689,689,689,0
20231201,174100,447887060,689,689,689,689,0
20231201,174000,447887060,689,689,689,689,0
20231201,173900,447887060,689,689,689,689,0
20231201,173800,447887060,689,689,689,689,0
20231201,173700,447887060,689,689,689,689,0
20231201,173600,447887060,689,689,689,689,0
20231201,173500,447887060,689,689,689,689,0
20231201,173400,447887060,689,689,689,689,0
20231201,173300,447887060,689,689,689,689,0
20231201,173200,447887060,689,689,689,689,0
20231201,173100,447887060,689,689,689,689,0
20231201,173000,447887060,689,689,689,689,0
20231201,172900,447887060,689,689,689,689,0
20231201,172800,447887060,689,689,689,689,0
20231201,172700,447887060,689,689,689,689,0
20231201,172600,447887060,689,689,689,689,0
20231201,172500,447887060,689,689,689,689,0
20231201,172400,447887060,689,689,689,689,0
20231201,172300,447887060,689,689,689,689,0
20231201,172200,447887060,689,689,689,689,0
20231201,172100,447887060,689,689,689,689,9565
20231201,172000,447887060,689,689,689,689,0
20231201,171900,447887060,689,689,689,689,0
20231201,171800,447887060,689,689,689,689,0
20231201,171700,447887060,689,689,689,689,0
20231201,171600,447887060,689,689,689,689,0
20231201,171500,447887060,689,689,689,689,0
20231201,171400,447887060,689,689,689,689,0
20231201,171300,447887060,689,689,689,689,0
20231201,171200,447887060,689,689,689,689,0
20231201,171100,447887060,689,689,689,689,0
20231201,171000,447887060,689,689,689,689,0
20231201,170900,447887060,689,689,689,689,0
20231201,170800,447887060,689,689,689,689,0
20231201,170700,447887060,689,689,689,689,0
20231201,170600,447887060,689,689,689,689,0
20231201,170500,447887060,689,689,689,689,0
20231201,170400,447887060,689,689,689,689,0
20231201,170300,447887060,689,689,689,689,0
20231201,170200,447887060,689,689,689,689,0
20231201,170100,447887060,689,689,689,689,0
20231201,170000,447887060,689,689,689,689,0
20231201,165900,447887060,689,689,689,689,0
20231201,165800,447887060,689,689,689,689,0
20231201,165700,447887060,689,689,689,689,0
20231201,165600,447887060,689,689,689,689,0
20231201,165500,447887060,689,689,689,689,0
20231201,165400,447887060,689,689,689,689,0
20231201,165300,447887060,689,689,689,689,0
20231201,165200,447887060,689,689,689,689,0
20231201,165100,447887060,689,689,689,689,9565
20231201,165000,447887060,689,689,689,689,0
20231201,164900,447887060,689,689,689,689,0
20231201,164800,447887060,689,689,689,689,0
20231201,164700,447887060,689,689,689,689,0
20231201,164600,447887060,689,689,689,689,0
20231201,164500,447887060,689,689,689,689,0
20231201,164400,447887060,689,689,689,689,0
20231201,164300,447887060,689,689,689,689,0
20231201,164200,447887060,689,689,689,689,0
20231201,164100,447887060,689,689,689,689,0
20231201,164000,447887060,689,689,689,689,0
20231201,163900,447887060,689,689,689,689,0
20231201,163800,447887060,689,689,689,689,0
20231201,163700,447887060,689,689,689,689,0
20231201,163600,447887060,689,689,689,689,0
20231201,163500,447887060,689,689,689,689,0
20231201,163400,447887060,689,689,689,689,0
20231201,163300,447887060,689,689,689,689,0
20231201,163200,447887060,689,689,689,689,0
20231201,163100,447887060,689,689,689,689,0
20231201,163000,447887060,689,689,689,689,0
20231201,162900,447887060,689,689,689,689,0
20231201,162800,447887060,689,689,689,689,0
20231201,162700,447887060,689,689,689,689,0
20231201,162600,447887060,689,689,689,689,0
20231201,162500,447887060,689,689,689,689,0
20231201,162400,447887060,689,689,689,689,0
20231201,162300,447887060,689,689,689,689,0
20231201,162200,447887060,689,689,689,689,0
20231201,162100,447887060,689,689,689,689,9565
20231201,162000,447887060,689,689,689,689,0
20231201,161900,447887060,689,689,689,689,0
20231201,161800,447887060,689,689,689,689,0
20231201,161700,447887060,689,689,689,689,0
20231201,161600,447887060,689,689,689,689,0
20231201,161500,447887060,689,689,689,689,0
20231201,161400,447887060,689,689,689,689,0
20231201,161300,447887060,689,689,689,689,0
20231201,161200,447887060,689,689,689,689,0
20231201,161100,447887060,689,689,689,689,0
20231201,161000,447887060,689,689,689,689,0
20231201,160900,447887060,689,689,689,689,0
20231201,160800,447887060,689,689,689,689,0
20231201,160700,447887060,689,689,689,689,0
20231201,160600,447887060,689,689,689,689,0
20231201,160500,447887060,689,689,689,689,0
20231201,160400,447887060,689,689,689,689,0
20231201,160300,447887060,689,689,689,689,0
20231201,160200,447887060,689,689,689,689,0
20231201,160100,447887060,689,689,689,689,0
20231201,160000,447887060,689,689,689,689,0
20231201,155900,447887060,689,689,689,689,0
20231201,155800,447887060,689,689,689,689,0
20231201,155700,447887060,689,689,689,689,0
20231201,155600,447887060,689,689,689,689,0
20231201,155500,447887060,689,689,689,689,0
20231201,155400,447887060,689,689,689,689,0
20231201,155300,447887060,689,689,689,689,0
20231201,155200,447887060,689,689,689,689,0
20231201,155100,447887060,689,689,689,689,9565
20231201,155000,447887060,689,689,689,689,0
20231201,154900,447887060,689,689,689,689,0
20231201,154800,447887060,689,689,689,689,0
20231201,154700,447887060,689,689,689,689,0
20231201,154600,447887060,689,689,689,689,0
20231201,154500,447887060,689,689,689,689,0
20231201,154400,447887060,689,689,689,689,0
20231201,154300,447887060,689,689,689,689,0
20231201,154200,447887060,689,689,689,689,0
20231201,154100,447887060,689,689,689,689,0
20231201,154000,447887060,689,689,689,689,0
20231201,153900,447887060,689,689,689,689,0
20231201,153800,447887060,689,689,689,689,0
20231201,153700,447887060,689,689,689,689,0
20231201,153600,447887060,689,689,689,689,0
20231201,153500,447887060,689,689,689,689,0
20231201,153400,447887060,689,689,689,689,0
20231201,153300,447887060,689,689,689,689,0
20231201,153200,447887060,689,689,689,689,0
20231201,153100,447887060,689,689,689,689,0
20231201,153000,447887060,689,689,689,689,9565
20231201,152900,441296775,687,687,687,687,0
20231201,152800,441296775,687,687,687,687,0
20231201,152700,441296775,687,687,687,687,0
20231201,152600,441296775,687,687,687,687,0
20231201,152500,441296775,687,687,687,687,0
20231201,152400,441296775,687,687,687,687,0
20231201,152300,441296775,687,687,687,687,0
20231201,152200,441296775,687,687,687,687,0
20231201,152100,441296775,687,687,687,687,0
20231201,152000,441296775,687,687,687,687,0
20231201,151900,441296775,687,690,690,687,1827
20231201,151800,440041199,689,689,689,689,100
20231201,151700,439972299,689,689,689,689,0
20231201,151600,439972299,689,689,689,689,201
20231201,151500,439833810,685,687,687,685,5902
20231201,151400,435782357,689,689,690,689,101
20231201,151300,435712767,689,687,690,687,588
20231201,151200,435308194,688,688,688,688,0
20231201,151100,435308194,688,688,688,688,1182
20231201,151000,434494978,688,686,688,686,2191
20231201,150900,432990110,686,686,686,686,150
20231201,150800,432887210,687,687,687,687,3000
20231201,150700,430826210,688,688,688,688,0
20231201,150600,430826210,688,688,688,688,111
20231201,150500,430749842,686,686,686,686,50
20231201,150400,430715542,686,685,686,685,6231
20231201,150300,426442276,684,685,685,684,1120
20231201,150200,425675245,686,686,686,686,880
20231201,150100,425071565,688,686,688,686,3501
20231201,150000,422669877,687,687,687,687,0
20231201,145900,422669877,687,687,687,687,100
20231201,145800,422601177,687,687,687,687,80
20231201,145700,422546217,687,687,687,687,0
20231201,145600,422546217,687,687,687,687,0
20231201,145500,422546217,687,687,687,687,0
20231201,145400,422546217,687,687,687,687,69
20231201,145300,422498814,687,687,687,687,1
20231201,145200,422498127,686,686,686,686,3654
20231201,145100,419991483,685,685,685,685,0
20231201,145000,419991483,685,685,685,685,0
20231201,144900,419991483,685,685,685,685,0
20231201,144800,419991483,685,685,685,685,852
20231201,144700,419407863,686,686,686,686,0
20231201,144600,419407863,686,685,686,685,392
20231201,144500,419139342,685,685,685,685,2622
20231201,144400,417343272,686,686,686,686,3642
20231201,144300,414844860,687,687,687,687,0
20231201,144200,414844860,687,687,687,687,0
20231201,144100,414844860,687,687,687,687,1
20231201,144000,414844173,687,687,687,687,0
20231201,143900,414844173,687,687,687,687,0
20231201,143800,414844173,687,687,687,687,780
20231201,143700,414308313,688,688,688,688,0
20231201,143600,414308313,688,688,688,688,3
20231201,143500,414306249,689,689,689,689,0
20231201,143400,414306249,689,689,689,689,50
20231201,143300,414271799,689,689,689,689,0
20231201,143200,414271799,689,689,689,689,0
20231201,143100,414271799,689,688,689,688,170
20231201,143000,414154837,689,689,689,689,3
20231201,142900,414152770,689,687,689,687,1000
20231201,142800,413465366,685,685,685,685,560
20231201,142700,413081766,685,687,687,685,1524
20231201,142600,412036563,689,689,689,689,0
20231201,142500,412036563,689,689,689,689,0
20231201,142400,412036563,689,690,690,686,9
20231201,142300,412030373,686,686,686,686,6000
20231201,142200,407914373,686,686,686,686,802
20231201,142100,407364201,687,687,687,687,3
20231201,142000,407362140,687,688,688,687,566
20231201,141900,406973269,690,690,690,690,10
20231201,141800,406966369,691,691,691,691,1
20231201,141700,406965678,686,690,690,686,5310
20231201,141600,403316839,691,691,691,691,0
20231201,141500,403316839,691,691,691,691,50
20231201,141400,403282289,691,691,691,691,0
20231201,141300,403282289,691,691,691,691,3
20231201,141200,403280216,691,691,691,691,1
20231201,141100,403279525,688,688,688,688,0
20231201,141000,403279525,688,688,688,688,0
20231201,140900,403279525,688,688,688,688,1436
20231201,140800,402291557,688,688,688,688,40
20231201,140700,402264037,688,688,688,688,1
20231201,140600,402263349,691,691,691,691,0
20231201,140500,402263349,691,691,691,687,5
20231201,140400,402259898,687,688,688,687,1223
20231201,140300,401418745,689,689,689,689,181
20231201,140200,401294036,690,690,690,690,44
20231201,140100,401263676,691,692,692,690,686
20231201,140000,400790333,692,692,692,692,0
20231201,135900,400790333,692,692,692,692,5
20231201,135800,400786873,692,692,692,692,7
20231201,135700,400782029,692,692,692,692,10
20231201,135600,400775109,692,690,692,690,1832
20231201,135500,399511005,689,689,689,689,320
20231201,135400,399290525,686,686,686,686,0
20231201,135300,399290525,686,686,687,686,9755
20231201,135200,392591193,686,686,686,686,238
20231201,135100,392427925,686,687,687,686,7136
20231201,135000,387526492,691,691,691,691,0
20231201,134900,387526492,691,691,691,691,0
20231201,134800,387526492,691,691,691,691,1
20231201,134700,387525801,692,692,692,692,0
20231201,134600,387525801,692,692,692,692,0
20231201,134500,387525801,692,687,692,687,2644
20231201,134400,385709358,687,688,688,687,2794
20231201,134300,383789879,688,689,689,688,3568
20231201,134200,381334889,690,690,690,690,804
20231201,134100,380780129,690,690,690,690,8
20231201,134000,380774609,692,692,692,692,1
20231201,133900,380773917,690,691,692,690,53
20231201,133800,380737291,691,691,691,690,970
20231201,133700,380067970,691,690,691,690,28
20231201,133600,380048649,693,693,693,693,1
20231201,133500,380047956,693,690,694,690,2056
20231201,133400,378629143,690,690,690,690,190
20231201,133300,378498043,694,694,694,694,3
20231201,133200,378495961,694,694,694,694,0
20231201,133100,378495961,694,693,694,693,68
20231201,133000,378448819,694,694,694,694,0
20231201,132900,378448819,694,694,694,694,1
20231201,132800,378448125,694,694,694,694,15
20231201,132700,378437715,694,694,694,694,19
20231201,132600,378424529,694,694,694,694,1104
20231201,132500,377658353,693,692,693,692,124
20231201,132400,377572521,691,691,691,691,0
20231201,132300,377572521,691,690,691,690,5855
20231201,132200,373532520,689,688,689,688,239
20231201,132100,373367850,689,689,689,689,0
20231201,132000,373367850,689,689,689,689,263
20231201,131900,373186643,689,689,689,689,1237
20231201,131800,372334350,689,689,689,689,0
20231201,131700,372334350,689,689,689,689,51
20231201,131600,372299211,689,689,689,689,50
20231201,131500,372264761,689,689,689,689,10
20231201,131400,372257871,690,690,690,690,15
20231201,131300,372247521,690,690,690,690,2503
20231201,131200,370520451,687,687,687,687,439
20231201,131100,370218858,685,686,686,685,2
20231201,131000,370217487,687,687,687,687,100
20231201,130900,370148787,687,687,690,685,10152
20231201,130800,363183767,687,687,687,687,0
20231201,130700,363183767,687,687,687,687,0
20231201,130600,363183767,687,687,687,687,0
20231201,130500,363183767,687,687,687,687,0
20231201,130400,363183767,687,687,687,687,0
20231201,130300,363183767,687,687,687,687,452
20231201,130200,362873243,687,687,687,687,25
20231201,130100,362856068,687,687,687,687,21
20231201,130000,362841641,687,686,687,686,2
20231201,125900,362840268,688,688,688,686,241
20231201,125800,362674842,688,688,688,688,166
20231201,125700,362560634,690,690,690,690,9
20231201,125600,362554424,690,687,690,687,731
20231201,125500,362052221,687,687,687,687,521
20231201,125400,361694294,691,691,691,686,3797
20231201,125300,359086940,687,687,687,687,450
20231201,125200,358777790,692,688,692,685,3006
20231201,125100,356713082,693,693,693,693,0
20231201,125000,356713082,693,692,693,688,1325
20231201,124900,355796185,692,691,692,691,12
20231201,124800,355787883,692,692,692,692,0
20231201,124700,355787883,692,691,692,691,34
20231201,124600,355764383,692,692,692,692,0
20231201,124500,355764383,692,692,694,691,232
20231201,124400,355603967,695,694,695,694,774
20231201,124300,355066809,694,693,694,691,238
20231201,124200,354902337,693,693,693,693,0
20231201,124100,354902337,693,693,693,690,3581
20231201,124000,352431438,693,693,693,693,3
20231201,123900,352429359,693,693,694,693,201
20231201,123800,352290065,693,689,693,689,7736
20231201,123700,346933672,688,690,690,686,87
20231201,123600,346873807,693,693,693,693,94
20231201,123500,346808665,693,693,693,693,0
20231201,123400,346808665,693,693,693,693,0
20231201,123300,346808665,693,693,693,693,0
20231201,123200,346808665,693,693,693,693,1
20231201,123100,346807972,689,689,689,689,2
20231201,123000,346806594,689,689,689,689,1
20231201,122900,346805905,693,693,693,693,9
20231201,122800,346799668,689,689,689,689,0
20231201,122700,346799668,689,689,689,689,0
20231201,122600,346799668,689,689,689,689,0
20231201,122500,346799668,689,689,689,689,386
20231201,122400,346533714,688,688,688,688,0
20231201,122300,346533714,688,688,688,688,185
20231201,122200,346406434,688,688,688,688,0
20231201,122100,346406434,688,688,688,688,0
20231201,122000,346406434,688,688,688,688,0
20231201,121900,346406434,688,688,688,688,100
20231201,121800,346337634,685,685,685,685,0
20231201,121700,346337634,685,686,686,685,142
20231201,121600,346240359,683,687,687,683,9602
20231201,121500,339667141,688,688,688,688,0
20231201,121400,339667141,688,688,688,688,11
20231201,121300,339659573,688,688,688,688,0
20231201,121200,339659573,688,688,688,688,205
20231201,121100,339518533,689,689,689,689,0
20231201,121000,339518533,689,689,689,689,6
20231201,120900,339514399,689,689,689,689,1609
20231201,120800,338405798,690,690,690,690,0
20231201,120700,338405798,690,690,690,690,423
20231201,120600,338113928,690,690,690,690,0
20231201,120500,338113928,690,690,690,690,0
20231201,120400,338113928,690,690,690,690,0
20231201,120300,338113928,690,690,690,690,200
20231201,120200,337975928,690,691,691,690,1916
20231201,120100,336653887,692,692,692,692,500
20231201,120000,336307887,693,693,693,693,0
20231201,115900,336307887,693,693,693,693,15
20231201,115800,336297492,690,690,690,690,108
20231201,115700,336222972,693,693,693,693,0
20231201,115600,336222972,693,693,693,693,0
20231201,115500,336222972,693,693,693,693,10
20231201,115400,336216042,693,693,693,693,1
20231201,115300,336215349,690,690,690,690,1100
20231201,115200,335456349,693,690,693,690,6465
20231201,115100,330995496,693,693,693,693,0
20231201,115000,330995496,693,693,693,693,0
20231201,114900,330995496,693,693,693,693,0
20231201,114800,330995496,693,693,693,693,0
20231201,114700,330995496,693,692,693,692,16
20231201,114600,330984423,690,690,690,690,0
20231201,114500,330984423,690,690,690,690,0
20231201,114400,330984423,690,691,691,690,4281
20231201,114300,328030307,691,691,691,691,20
20231201,114200,328016487,693,693,693,693,0
20231201,114100,328016487,693,693,693,693,0
20231201,114000,328016487,693,693,693,693,1
20231201,113900,328015794,690,690,690,690,1
20231201,113800,328015104,693,693,693,693,0
20231201,113700,328015104,693,692,693,692,51
20231201,113600,327979786,691,691,691,691,15
20231201,113500,327969421,690,690,690,690,6476
20231201,113400,323500981,690,690,690,690,10001
20231201,113300,316600291,690,693,693,690,20936
20231201,113200,302151015,692,692,692,692,5355
20231201,113100,298445355,692,692,692,692,0
20231201,113000,298445355,692,692,692,692,0
20231201,112900,298445355,692,691,692,691,1346
20231201,112800,297515249,694,694,694,694,0
20231201,112700,297515249,694,694,694,694,0
20231201,112600,297515249,694,694,694,694,0
20231201,112500,297515249,694,694,694,694,2
20231201,112400,297513861,694,694,694,694,0
20231201,112300,297513861,694,694,694,694,172
20231201,112200,297394493,694,694,694,694,14
20231201,112100,297384777,690,691,691,690,667
20231201,112000,296923928,695,695,695,695,0
20231201,111900,296923928,695,692,695,690,16890
20231201,111800,285249243,695,697,697,695,1775
20231201,111700,284015507,696,696,696,696,0
20231201,111600,284015507,696,696,696,696,0
20231201,111500,284015507,696,696,696,696,1039
20231201,111400,283292363,696,696,696,695,1021
20231201,111300,282582533,696,695,697,695,3351
20231201,111200,280253548,695,694,695,690,4107
20231201,111100,277399964,694,694,694,690,1179
20231201,111000,276581746,694,694,694,694,0
20231201,110900,276581746,694,694,694,694,550
20231201,110800,276200046,694,690,694,690,5500
20231201,110700,272394241,693,691,693,690,105
20231201,110600,272321731,693,693,693,693,560
20231201,110500,271933651,694,694,694,694,0
20231201,110400,271933651,694,693,694,693,15
20231201,110300,271923251,694,694,694,694,0
20231201,110200,271923251,694,694,694,694,173
20231201,110100,271803189,694,695,695,694,1030
20231201,110000,271088339,695,691,695,691,9427
20231201,105900,264547796,694,694,694,694,0
20231201,105800,264547796,694,694,694,694,5
20231201,105700,264544326,693,693,693,693,3300
20231201,105600,262257426,693,693,693,693,5
20231201,105500,262253961,692,692,692,692,120
20231201,105400,262170921,693,693,693,693,0
20231201,105300,262170921,693,693,693,693,668
20231201,105200,261707997,693,693,693,693,888
20231201,105100,261092613,693,693,693,693,0
20231201,105000,261092613,693,692,693,692,301
20231201,104900,260884320,693,693,693,693,0
20231201,104800,260884320,693,693,693,693,0
20231201,104700,260884320,693,693,693,693,0
20231201,104600,260884320,693,693,693,693,0
20231201,104500,260884320,693,692,694,692,6590
20231201,104400,256317544,692,693,693,691,2360
20231201,104300,254683725,693,694,694,693,11
20231201,104200,254676096,697,695,697,695,5
20231201,104100,254672613,697,695,697,695,29
20231201,104000,254652452,693,695,695,692,2142
20231201,103900,253168615,695,698,698,695,3560
20231201,103800,250685244,700,701,702,700,6802
20231201,103700,245918271,702,699,702,698,2920
20231201,103600,243872986,700,695,701,695,5890
20231201,103500,239747896,695,693,696,691,11955
20231201,103400,231477145,693,693,693,692,3872
20231201,103300,228794849,696,693,696,693,145
20231201,103200,228694316,693,696,696,693,11321
20231201,103100,220835977,697,699,699,697,200
20231201,103000,220696377,699,692,699,692,16183
20231201,102900,209403786,695,692,695,692,50
20231201,102800,209369039,695,691,695,690,7647
20231201,102700,204077109,689,698,710,689,26635
20231201,102600,185427863,699,691,699,690,11356
20231201,102500,177549948,691,693,693,689,1657
20231201,102400,176403527,693,687,693,687,911
20231201,102300,175776711,686,686,686,685,807
20231201,102200,175223599,689,690,690,688,5
20231201,102100,175220155,689,689,693,689,5448
20231201,102000,171450074,690,684,690,684,8727
20231201,101900,165466579,684,684,684,684,126
20231201,101800,165380395,684,683,685,683,9903
20231201,101700,158611610,682,682,682,682,649
20231201,101600,158168992,682,682,683,681,2312
20231201,101500,156593376,682,682,682,680,4118
20231201,101400,153789151,682,679,682,679,6363
20231201,101300,149462025,678,676,678,676,2737
20231201,101200,147609893,675,675,675,675,1274
20231201,101100,146749943,675,675,675,675,3
20231201,101000,146747918,676,676,676,676,0
20231201,100900,146747918,676,677,677,676,976
20231201,100800,146088079,676,676,676,676,10
20231201,100700,146081319,676,676,676,676,0
20231201,100600,146081319,676,676,676,676,511
20231201,100500,145735883,673,674,677,673,6033
20231201,100400,141669565,674,674,674,674,1000
20231201,100300,140995565,675,676,676,675,310
20231201,100200,140786205,676,676,676,676,0
20231201,100100,140786205,676,676,676,676,2000
20231201,100000,139434205,676,675,676,675,2513
20231201,095900,137735972,671,671,671,671,0
20231201,095800,137735972,671,671,671,671,0
20231201,095700,137735972,671,675,675,671,419
20231201,095600,137454645,675,672,675,671,3160
20231201,095500,135326235,671,671,675,670,4855
20231201,095400,132068763,670,670,670,670,0
20231201,095300,132068763,670,674,675,670,11092
20231201,095200,124630026,675,675,675,675,1
20231201,095100,124629351,675,675,675,675,12
20231201,095000,124621251,675,675,675,675,97
20231201,094900,124555776,675,676,676,675,173
20231201,094800,124438893,676,676,676,676,142
20231201,094700,124342901,676,676,676,676,223
20231201,094600,124192153,676,675,676,675,635
20231201,094500,123763308,675,675,675,675,701
20231201,094400,123290133,673,676,676,673,324
20231201,094300,123071112,676,676,676,676,5347
20231201,094200,119456540,676,676,676,676,5194
20231201,094100,115945396,676,680,680,670,73957
20231201,094000,66113466,682,682,683,682,14
20231201,093900,66103917,683,681,683,681,147
20231201,093800,66003775,681,681,681,681,7
20231201,093700,65999008,683,683,683,683,148
20231201,093600,65897924,683,681,683,681,62
20231201,093500,65855658,681,681,681,681,2
20231201,093400,65854296,680,681,681,680,12
20231201,093300,65846131,681,681,682,681,63
20231201,093200,65803219,681,681,682,681,231
20231201,093100,65645749,679,683,683,679,921
20231201,093000,65020276,683,683,683,683,7
20231201,092900,65015495,678,685,685,678,1703
20231201,092800,63853445,683,685,685,683,507
20231201,092700,63507144,685,683,685,683,3107
20231201,092600,61385061,683,679,683,679,3750
20231201,092500,58837494,679,679,679,679,3109
20231201,092400,56726483,679,679,679,679,102
20231201,092300,56657225,679,679,679,679,4
20231201,092200,56654509,679,679,679,679,28
20231201,092100,56635497,677,677,677,677,1542
20231201,092000,55591563,679,679,679,675,4595
20231201,091900,52482550,679,678,679,678,12
20231201,091800,52474412,679,679,679,679,4555
20231201,091700,49381567,679,679,679,679,10
20231201,091600,49374777,679,676,679,676,30273
20231201,091500,28909659,677,678,678,676,6262
20231201,091400,24668230,678,680,680,677,8790
20231201,091300,18716154,677,678,680,677,5419
20231201,091200,15045015,680,680,680,680,2
20231201,091100,15043655,678,680,680,678,7963
20231201,091000,9642892,681,683,683,680,2515
20231201,090900,7932369,681,681,681,681,3
20231201,090800,7930326,681,683,683,681,17
20231201,090700,7918745,683,683,684,683,100
20231201,090600,7850444,685,686,686,685,1187
20231201,090500,7036349,686,683,686,683,663
20231201,090400,6583182,683,682,683,682,455
20231201,090300,6272526,683,686,686,682,8204
20231201,090200,661996,686,685,686,685,112
20231201,090100,585275,684,683,684,683,237
20231201,090000,423293,682,680,682,680,622