stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,185100,156438872,785,785,785,785,5708
20231201,185000,156438872,785,785,785,785,0
20231201,184900,156438872,785,785,785,785,0
20231201,184800,156438872,785,785,785,785,0
20231201,184700,156438872,785,785,785,785,0
20231201,184600,156438872,785,785,785,785,0
20231201,184500,156438872,785,785,785,785,0
20231201,184400,156438872,785,785,785,785,0
20231201,184300,156438872,785,785,785,785,0
20231201,184200,156438872,785,785,785,785,0
20231201,184100,156438872,785,785,785,785,0
20231201,184000,156438872,785,785,785,785,0
20231201,183900,156438872,785,785,785,785,0
20231201,183800,156438872,785,785,785,785,0
20231201,183700,156438872,785,785,785,785,0
20231201,183600,156438872,785,785,785,785,0
20231201,183500,156438872,785,785,785,785,0
20231201,183400,156438872,785,785,785,785,0
20231201,183300,156438872,785,785,785,785,0
20231201,183200,156438872,785,785,785,785,0
20231201,183100,156438872,785,785,785,785,0
20231201,183000,156438872,785,785,785,785,0
20231201,182900,156438872,785,785,785,785,0
20231201,182800,156438872,785,785,785,785,0
20231201,182700,156438872,785,785,785,785,0
20231201,182600,156438872,785,785,785,785,0
20231201,182500,156438872,785,785,785,785,0
20231201,182400,156438872,785,785,785,785,0
20231201,182300,156438872,785,785,785,785,0
20231201,182200,156438872,785,785,785,785,0
20231201,182100,156438872,785,785,785,785,5708
20231201,182000,156438872,785,785,785,785,0
20231201,181900,156438872,785,785,785,785,0
20231201,181800,156438872,785,785,785,785,0
20231201,181700,156438872,785,785,785,785,0
20231201,181600,156438872,785,785,785,785,0
20231201,181500,156438872,785,785,785,785,0
20231201,181400,156438872,785,785,785,785,0
20231201,181300,156438872,785,785,785,785,0
20231201,181200,156438872,785,785,785,785,0
20231201,181100,156438872,785,785,785,785,0
20231201,181000,156438872,785,785,785,785,0
20231201,180900,156438872,785,785,785,785,0
20231201,180800,156438872,785,785,785,785,0
20231201,180700,156438872,785,785,785,785,0
20231201,180600,156438872,785,785,785,785,0
20231201,180500,156438872,785,785,785,785,0
20231201,180400,156438872,785,785,785,785,0
20231201,180300,156438872,785,785,785,785,0
20231201,180200,156438872,785,785,785,785,0
20231201,180100,156438872,785,785,785,785,0
20231201,180000,156438872,785,785,785,785,0
20231201,175900,156438872,785,785,785,785,0
20231201,175800,156438872,785,785,785,785,0
20231201,175700,156438872,785,785,785,785,0
20231201,175600,156438872,785,785,785,785,0
20231201,175500,156438872,785,785,785,785,0
20231201,175400,156438872,785,785,785,785,0
20231201,175300,156438872,785,785,785,785,0
20231201,175200,156438872,785,785,785,785,0
20231201,175100,156438872,785,785,785,785,5708
20231201,175000,156438872,785,785,785,785,0
20231201,174900,156438872,785,785,785,785,0
20231201,174800,156438872,785,785,785,785,0
20231201,174700,156438872,785,785,785,785,0
20231201,174600,156438872,785,785,785,785,0
20231201,174500,156438872,785,785,785,785,0
20231201,174400,156438872,785,785,785,785,0
20231201,174300,156438872,785,785,785,785,0
20231201,174200,156438872,785,785,785,785,0
20231201,174100,156438872,785,785,785,785,0
20231201,174000,156438872,785,785,785,785,0
20231201,173900,156438872,785,785,785,785,0
20231201,173800,156438872,785,785,785,785,0
20231201,173700,156438872,785,785,785,785,0
20231201,173600,156438872,785,785,785,785,0
20231201,173500,156438872,785,785,785,785,0
20231201,173400,156438872,785,785,785,785,0
20231201,173300,156438872,785,785,785,785,0
20231201,173200,156438872,785,785,785,785,0
20231201,173100,156438872,785,785,785,785,0
20231201,173000,156438872,785,785,785,785,0
20231201,172900,156438872,785,785,785,785,0
20231201,172800,156438872,785,785,785,785,0
20231201,172700,156438872,785,785,785,785,0
20231201,172600,156438872,785,785,785,785,0
20231201,172500,156438872,785,785,785,785,0
20231201,172400,156438872,785,785,785,785,0
20231201,172300,156438872,785,785,785,785,0
20231201,172200,156438872,785,785,785,785,0
20231201,172100,156438872,785,785,785,785,5708
20231201,172000,156438872,785,785,785,785,0
20231201,171900,156438872,785,785,785,785,0
20231201,171800,156438872,785,785,785,785,0
20231201,171700,156438872,785,785,785,785,0
20231201,171600,156438872,785,785,785,785,0
20231201,171500,156438872,785,785,785,785,0
20231201,171400,156438872,785,785,785,785,0
20231201,171300,156438872,785,785,785,785,0
20231201,171200,156438872,785,785,785,785,0
20231201,171100,156438872,785,785,785,785,0
20231201,171000,156438872,785,785,785,785,0
20231201,170900,156438872,785,785,785,785,0
20231201,170800,156438872,785,785,785,785,0
20231201,170700,156438872,785,785,785,785,0
20231201,170600,156438872,785,785,785,785,0
20231201,170500,156438872,785,785,785,785,0
20231201,170400,156438872,785,785,785,785,0
20231201,170300,156438872,785,785,785,785,0
20231201,170200,156438872,785,785,785,785,0
20231201,170100,156438872,785,785,785,785,0
20231201,170000,156438872,785,785,785,785,0
20231201,165900,156438872,785,785,785,785,0
20231201,165800,156438872,785,785,785,785,0
20231201,165700,156438872,785,785,785,785,0
20231201,165600,156438872,785,785,785,785,0
20231201,165500,156438872,785,785,785,785,0
20231201,165400,156438872,785,785,785,785,0
20231201,165300,156438872,785,785,785,785,0
20231201,165200,156438872,785,785,785,785,0
20231201,165100,156438872,785,785,785,785,5708
20231201,165000,156438872,785,785,785,785,0
20231201,164900,156438872,785,785,785,785,0
20231201,164800,156438872,785,785,785,785,0
20231201,164700,156438872,785,785,785,785,0
20231201,164600,156438872,785,785,785,785,0
20231201,164500,156438872,785,785,785,785,0
20231201,164400,156438872,785,785,785,785,0
20231201,164300,156438872,785,785,785,785,0
20231201,164200,156438872,785,785,785,785,0
20231201,164100,156438872,785,785,785,785,0
20231201,164000,156438872,785,785,785,785,0
20231201,163900,156438872,785,785,785,785,0
20231201,163800,156438872,785,785,785,785,0
20231201,163700,156438872,785,785,785,785,0
20231201,163600,156438872,785,785,785,785,0
20231201,163500,156438872,785,785,785,785,0
20231201,163400,156438872,785,785,785,785,0
20231201,163300,156438872,785,785,785,785,0
20231201,163200,156438872,785,785,785,785,0
20231201,163100,156438872,785,785,785,785,0
20231201,163000,156438872,785,785,785,785,0
20231201,162900,156438872,785,785,785,785,0
20231201,162800,156438872,785,785,785,785,0
20231201,162700,156438872,785,785,785,785,0
20231201,162600,156438872,785,785,785,785,0
20231201,162500,156438872,785,785,785,785,0
20231201,162400,156438872,785,785,785,785,0
20231201,162300,156438872,785,785,785,785,0
20231201,162200,156438872,785,785,785,785,0
20231201,162100,156438872,785,785,785,785,5708
20231201,162000,156438872,785,785,785,785,0
20231201,161900,156438872,785,785,785,785,0
20231201,161800,156438872,785,785,785,785,0
20231201,161700,156438872,785,785,785,785,0
20231201,161600,156438872,785,785,785,785,0
20231201,161500,156438872,785,785,785,785,0
20231201,161400,156438872,785,785,785,785,0
20231201,161300,156438872,785,785,785,785,0
20231201,161200,156438872,785,785,785,785,0
20231201,161100,156438872,785,785,785,785,0
20231201,161000,156438872,785,785,785,785,0
20231201,160900,156438872,785,785,785,785,0
20231201,160800,156438872,785,785,785,785,0
20231201,160700,156438872,785,785,785,785,0
20231201,160600,156438872,785,785,785,785,0
20231201,160500,156438872,785,785,785,785,0
20231201,160400,156438872,785,785,785,785,0
20231201,160300,156438872,785,785,785,785,0
20231201,160200,156438872,785,785,785,785,0
20231201,160100,156438872,785,785,785,785,0
20231201,160000,156438872,785,785,785,785,0
20231201,155900,156438872,785,785,785,785,0
20231201,155800,156438872,785,785,785,785,0
20231201,155700,156438872,785,785,785,785,0
20231201,155600,156438872,785,785,785,785,0
20231201,155500,156438872,785,785,785,785,0
20231201,155400,156438872,785,785,785,785,0
20231201,155300,156438872,785,785,785,785,0
20231201,155200,156438872,785,785,785,785,0
20231201,155100,156438872,785,785,785,785,5708
20231201,155000,156438872,785,785,785,785,0
20231201,154900,156438872,785,785,785,785,0
20231201,154800,156438872,785,785,785,785,0
20231201,154700,156438872,785,785,785,785,0
20231201,154600,156438872,785,785,785,785,0
20231201,154500,156438872,785,785,785,785,0
20231201,154400,156438872,785,785,785,785,0
20231201,154300,156438872,785,785,785,785,0
20231201,154200,156438872,785,785,785,785,0
20231201,154100,156438872,785,785,785,785,0
20231201,154000,156438872,785,785,785,785,0
20231201,153900,156438872,785,785,785,785,0
20231201,153800,156438872,785,785,785,785,0
20231201,153700,156438872,785,785,785,785,0
20231201,153600,156438872,785,785,785,785,0
20231201,153500,156438872,785,785,785,785,0
20231201,153400,156438872,785,785,785,785,0
20231201,153300,156438872,785,785,785,785,0
20231201,153200,156438872,785,785,785,785,0
20231201,153100,156438872,785,785,785,785,0
20231201,153000,156438872,785,785,785,785,5708
20231201,152900,151958092,785,785,785,785,0
20231201,152800,151958092,785,785,785,785,0
20231201,152700,151958092,785,785,785,785,0
20231201,152600,151958092,785,785,785,785,0
20231201,152500,151958092,785,785,785,785,0
20231201,152400,151958092,785,785,785,785,0
20231201,152300,151958092,785,785,785,785,0
20231201,152200,151958092,785,785,785,785,0
20231201,152100,151958092,785,785,785,785,0
20231201,152000,151958092,785,785,785,785,0
20231201,151900,151958092,785,785,785,785,2270
20231201,151800,150176142,785,785,785,785,1000
20231201,151700,149391142,784,784,784,784,0
20231201,151600,149391142,784,784,784,784,1
20231201,151500,149390358,784,785,785,784,4349
20231201,151400,145980738,784,784,784,784,88
20231201,151300,145911746,784,785,785,784,4700
20231201,151200,142226846,785,785,785,784,1223
20231201,151100,141267991,785,785,785,785,200
20231201,151000,141110991,785,785,785,785,28
20231201,150900,141089011,785,785,785,785,377
20231201,150800,140793066,785,785,785,785,22
20231201,150700,140775796,785,785,785,785,6
20231201,150600,140771086,786,786,786,785,9488
20231201,150500,133322998,786,787,787,786,6262
20231201,150400,128400684,788,788,788,788,4474
20231201,150300,124875172,788,788,788,788,0
20231201,150200,124875172,788,789,789,788,2430
20231201,150100,122960331,788,788,788,788,0
20231201,150000,122960331,788,788,788,788,0
20231201,145900,122960331,788,788,788,788,3021
20231201,145800,120579783,789,789,789,789,80
20231201,145700,120516663,789,789,789,789,109
20231201,145600,120430662,788,788,788,788,1
20231201,145500,120429874,789,789,789,789,7
20231201,145400,120424351,789,789,789,789,0
20231201,145300,120424351,789,789,789,789,0
20231201,145200,120424351,789,789,789,789,0
20231201,145100,120424351,789,789,789,789,0
20231201,145000,120424351,789,789,789,789,7
20231201,144900,120418828,789,789,789,789,429
20231201,144800,120080347,790,790,790,790,416
20231201,144700,119751707,790,790,790,790,0
20231201,144600,119751707,790,790,790,790,0
20231201,144500,119751707,790,790,790,790,0
20231201,144400,119751707,790,789,790,789,117
20231201,144300,119659331,789,789,789,789,0
20231201,144200,119659331,789,789,789,789,20
20231201,144100,119643551,790,790,790,790,0
20231201,144000,119643551,790,790,790,790,0
20231201,143900,119643551,790,790,790,790,0
20231201,143800,119643551,790,790,790,790,1
20231201,143700,119642761,789,789,789,789,8
20231201,143600,119636449,789,789,789,789,35
20231201,143500,119608834,790,790,790,790,1
20231201,143400,119608044,789,789,789,789,6
20231201,143300,119603310,789,789,789,789,81
20231201,143200,119539401,789,789,789,789,0
20231201,143100,119539401,789,789,789,789,0
20231201,143000,119539401,789,789,789,789,0
20231201,142900,119539401,789,789,789,789,0
20231201,142800,119539401,789,789,789,789,0
20231201,142700,119539401,789,789,789,789,0
20231201,142600,119539401,789,789,789,789,100
20231201,142500,119460501,789,789,789,789,0
20231201,142400,119460501,789,789,789,789,1
20231201,142300,119459712,788,788,788,788,0
20231201,142200,119459712,788,788,788,788,0
20231201,142100,119459712,788,788,788,788,0
20231201,142000,119459712,788,788,788,788,0
20231201,141900,119459712,788,788,788,788,0
20231201,141800,119459712,788,788,788,788,0
20231201,141700,119459712,788,787,788,787,1926
20231201,141600,117943024,787,788,788,787,636
20231201,141500,117442487,788,788,788,788,0
20231201,141400,117442487,788,788,788,788,0
20231201,141300,117442487,788,788,788,788,0
20231201,141200,117442487,788,788,788,788,0
20231201,141100,117442487,788,788,788,788,0
20231201,141000,117442487,788,788,788,788,0
20231201,140900,117442487,788,788,788,788,0
20231201,140800,117442487,788,788,788,788,0
20231201,140700,117442487,788,788,788,788,0
20231201,140600,117442487,788,788,788,788,0
20231201,140500,117442487,788,788,788,788,0
20231201,140400,117442487,788,788,788,788,0
20231201,140300,117442487,788,788,788,788,2000
20231201,140200,115866487,788,788,788,788,1320
20231201,140100,114826327,788,788,788,788,0
20231201,140000,114826327,788,788,788,788,0
20231201,135900,114826327,788,788,788,788,30
20231201,135800,114802687,790,789,790,789,33
20231201,135700,114776648,789,789,789,789,0
20231201,135600,114776648,789,789,789,789,0
20231201,135500,114776648,789,789,789,789,0
20231201,135400,114776648,789,789,789,789,4
20231201,135300,114773492,788,788,788,788,0
20231201,135200,114773492,788,788,788,788,0
20231201,135100,114773492,788,788,788,788,0
20231201,135000,114773492,788,788,788,788,0
20231201,134900,114773492,788,788,788,788,0
20231201,134800,114773492,788,788,788,788,0
20231201,134700,114773492,788,788,788,788,0
20231201,134600,114773492,788,788,788,788,2
20231201,134500,114771916,790,790,790,790,1
20231201,134400,114771126,788,789,789,788,200
20231201,134300,114613524,790,790,790,790,0
20231201,134200,114613524,790,790,790,790,0
20231201,134100,114613524,790,790,790,790,0
20231201,134000,114613524,790,790,790,790,0
20231201,133900,114613524,790,790,790,790,3
20231201,133800,114611154,788,788,788,788,0
20231201,133700,114611154,788,789,789,788,1500
20231201,133600,113429138,790,790,790,790,0
20231201,133500,113429138,790,790,790,790,1
20231201,133400,113428348,790,790,790,790,100
20231201,133300,113349348,790,790,790,790,0
20231201,133200,113349348,790,790,790,790,37
20231201,133100,113320118,791,791,791,791,0
20231201,133000,113320118,791,790,791,790,252
20231201,132900,113120829,790,790,790,790,0
20231201,132800,113120829,790,790,790,790,1
20231201,132700,113120039,790,790,790,790,1
20231201,132600,113119249,790,790,790,790,0
20231201,132500,113119249,790,790,790,790,300
20231201,132400,112882249,790,790,790,790,0
20231201,132300,112882249,790,790,790,790,0
20231201,132200,112882249,790,790,790,790,0
20231201,132100,112882249,790,790,790,790,1
20231201,132000,112881459,789,789,789,789,0
20231201,131900,112881459,789,789,789,789,225
20231201,131800,112703934,790,790,790,790,2
20231201,131700,112702354,790,790,790,790,2
20231201,131600,112700774,790,790,790,790,0
20231201,131500,112700774,790,790,790,790,0
20231201,131400,112700774,790,790,790,790,7
20231201,131300,112695244,790,790,790,790,0
20231201,131200,112695244,790,790,790,790,0
20231201,131100,112695244,790,790,790,790,0
20231201,131000,112695244,790,790,790,790,69
20231201,130900,112640734,789,789,789,789,0
20231201,130800,112640734,789,789,789,789,0
20231201,130700,112640734,789,789,789,789,1
20231201,130600,112639945,789,789,789,789,0
20231201,130500,112639945,789,789,789,789,0
20231201,130400,112639945,789,789,789,789,0
20231201,130300,112639945,789,789,789,789,0
20231201,130200,112639945,789,789,789,789,0
20231201,130100,112639945,789,789,789,789,0
20231201,130000,112639945,789,789,789,789,0
20231201,125900,112639945,789,789,789,789,0
20231201,125800,112639945,789,789,789,789,0
20231201,125700,112639945,789,789,789,789,0
20231201,125600,112639945,789,789,789,789,0
20231201,125500,112639945,789,789,789,789,0
20231201,125400,112639945,789,789,789,789,0
20231201,125300,112639945,789,789,789,789,0
20231201,125200,112639945,789,789,789,789,0
20231201,125100,112639945,789,789,789,789,0
20231201,125000,112639945,789,789,789,789,0
20231201,124900,112639945,789,789,789,789,0
20231201,124800,112639945,789,789,789,789,0
20231201,124700,112639945,789,789,789,789,1
20231201,124600,112639156,791,791,791,791,0
20231201,124500,112639156,791,791,791,791,0
20231201,124400,112639156,791,791,791,791,0
20231201,124300,112639156,791,791,791,791,0
20231201,124200,112639156,791,791,791,791,0
20231201,124100,112639156,791,791,791,791,0
20231201,124000,112639156,791,791,791,791,0
20231201,123900,112639156,791,791,791,791,0
20231201,123800,112639156,791,791,791,791,0
20231201,123700,112639156,791,791,791,791,0
20231201,123600,112639156,791,791,791,791,0
20231201,123500,112639156,791,791,791,791,2
20231201,123400,112637574,791,791,791,791,50
20231201,123300,112598024,789,789,789,789,0
20231201,123200,112598024,789,789,789,789,1
20231201,123100,112597235,788,788,788,788,1
20231201,123000,112596447,791,791,791,791,4
20231201,122900,112593283,791,791,791,791,0
20231201,122800,112593283,791,788,791,788,2
20231201,122700,112591704,790,790,790,790,0
20231201,122600,112591704,790,790,790,790,0
20231201,122500,112591704,790,790,790,790,0
20231201,122400,112591704,790,790,790,790,0
20231201,122300,112591704,790,790,790,790,0
20231201,122200,112591704,790,790,790,790,0
20231201,122100,112591704,790,790,790,790,8
20231201,122000,112585384,790,790,790,790,796
20231201,121900,111956544,790,790,790,790,0
20231201,121800,111956544,790,790,790,790,0
20231201,121700,111956544,790,790,790,790,0
20231201,121600,111956544,790,790,790,790,3
20231201,121500,111954174,791,791,791,791,100
20231201,121400,111875074,786,786,786,786,0
20231201,121300,111875074,786,786,786,786,0
20231201,121200,111875074,786,786,786,786,0
20231201,121100,111875074,786,786,786,786,0
20231201,121000,111875074,786,791,791,786,4
20231201,120900,111871915,786,786,786,786,819
20231201,120800,111228181,787,788,788,787,1615
20231201,120700,109956681,789,789,789,789,6
20231201,120600,109951947,789,789,789,789,0
20231201,120500,109951947,789,789,789,789,0
20231201,120400,109951947,789,789,789,789,0
20231201,120300,109951947,789,789,789,789,25
20231201,120200,109932222,789,789,789,789,908
20231201,120100,109215810,789,789,789,789,0
20231201,120000,109215810,789,790,790,789,1157
20231201,115900,108302935,790,790,790,790,0
20231201,115800,108302935,790,790,790,790,440
20231201,115700,107955335,790,790,790,790,83
20231201,115600,107889765,790,790,790,790,34
20231201,115500,107862905,790,790,790,790,10
20231201,115400,107855005,792,793,793,792,1005
20231201,115300,107058045,789,789,789,789,0
20231201,115200,107058045,789,789,789,789,730
20231201,115100,106482075,793,791,793,791,50
20231201,115000,106442454,789,790,790,789,833
20231201,114900,105785096,792,792,792,792,0
20231201,114800,105785096,792,792,792,792,10
20231201,114700,105777176,791,791,791,791,1
20231201,114600,105776385,791,791,791,791,0
20231201,114500,105776385,791,791,791,791,0
20231201,114400,105776385,791,791,791,791,2
20231201,114300,105774803,791,792,792,791,284
20231201,114200,105549879,793,793,793,793,0
20231201,114100,105549879,793,793,793,793,0
20231201,114000,105549879,793,793,793,793,0
20231201,113900,105549879,793,793,793,793,2
20231201,113800,105548293,792,791,792,791,148
20231201,113700,105431100,790,790,790,790,2677
20231201,113600,103316270,790,790,790,790,49
20231201,113500,103277560,790,790,790,790,2
20231201,113400,103275980,790,790,790,790,0
20231201,113300,103275980,790,790,790,790,0
20231201,113200,103275980,790,790,790,790,1
20231201,113100,103275190,790,790,790,790,2
20231201,113000,103273610,789,789,789,789,0
20231201,112900,103273610,789,789,789,789,1391
20231201,112800,102176111,789,789,789,789,30
20231201,112700,102152441,789,789,789,789,0
20231201,112600,102152441,789,789,789,789,10
20231201,112500,102144551,789,789,789,789,4
20231201,112400,102141395,788,788,788,788,500
20231201,112300,101747395,788,788,788,788,294
20231201,112200,101515723,788,788,788,788,7
20231201,112100,101510207,788,788,788,788,0
20231201,112000,101510207,788,788,788,788,0
20231201,111900,101510207,788,788,788,788,0
20231201,111800,101510207,788,788,788,788,0
20231201,111700,101510207,788,788,788,788,193
20231201,111600,101358123,789,789,789,789,200
20231201,111500,101200323,789,789,789,789,0
20231201,111400,101200323,789,789,789,789,0
20231201,111300,101200323,789,789,789,789,125
20231201,111200,101101698,785,785,785,785,3952
20231201,111100,97999378,787,787,787,787,0
20231201,111000,97999378,787,787,787,787,50
20231201,110900,97960028,785,787,787,785,1918
20231201,110800,96452292,788,788,788,788,33
20231201,110700,96426288,789,789,789,789,0
20231201,110600,96426288,789,789,789,789,10
20231201,110500,96418398,789,789,789,789,0
20231201,110400,96418398,789,789,789,789,50
20231201,110300,96378948,787,787,787,787,0
20231201,110200,96378948,787,787,787,787,0
20231201,110100,96378948,787,787,787,787,0
20231201,110000,96378948,787,789,789,787,7191
20231201,105900,90705849,787,786,787,786,8675
20231201,105800,83883818,785,785,785,785,0
20231201,105700,83883818,785,785,785,785,208
20231201,105600,83720538,785,786,786,785,820
20231201,105500,83076710,785,785,785,785,0
20231201,105400,83076710,785,785,785,785,0
20231201,105300,83076710,785,786,786,785,2004
20231201,105200,81503566,786,786,786,786,1
20231201,105100,81502780,786,786,786,786,0
20231201,105000,81502780,786,786,786,786,30
20231201,104900,81479200,786,786,786,786,0
20231201,104800,81479200,786,786,786,786,0
20231201,104700,81479200,786,786,786,786,760
20231201,104600,80881840,784,785,785,784,5700
20231201,104500,76407752,785,785,785,785,0
20231201,104400,76407752,785,785,785,785,25
20231201,104300,76388127,785,785,785,785,0
20231201,104200,76388127,785,785,785,785,0
20231201,104100,76388127,785,785,785,785,30
20231201,104000,76364577,785,785,785,785,0
20231201,103900,76364577,785,785,785,785,0
20231201,103800,76364577,785,785,785,785,5000
20231201,103700,72439577,786,786,786,786,0
20231201,103600,72439577,786,786,786,786,0
20231201,103500,72439577,786,786,786,786,0
20231201,103400,72439577,786,786,786,786,110
20231201,103300,72353117,785,785,785,785,4418
20231201,103200,68884987,785,785,785,785,0
20231201,103100,68884987,785,785,785,785,150
20231201,103000,68767237,785,785,785,785,5088
20231201,102900,64773157,785,786,786,785,344
20231201,102800,64503105,787,785,787,785,6689
20231201,102700,59252238,785,785,785,785,136
20231201,102600,59145478,785,785,785,785,93
20231201,102500,59072473,785,785,785,785,3083
20231201,102400,56652318,785,785,785,785,0
20231201,102300,56652318,785,785,785,785,1
20231201,102200,56651533,785,785,785,785,4784
20231201,102100,52896093,785,785,787,785,5217
20231201,102000,48800746,787,785,787,785,102
20231201,101900,48720672,785,785,785,785,27
20231201,101800,48699477,785,785,785,785,395
20231201,101700,48389402,784,787,787,784,2521
20231201,101600,46411262,787,786,787,786,67
20231201,101500,46358599,785,785,787,785,3023
20231201,101400,43984432,787,785,787,785,7423
20231201,101300,38153106,785,785,785,785,1967
20231201,101200,36609011,784,785,785,784,2392
20231201,101100,34731381,785,786,786,785,2437
20231201,101000,32818173,787,787,787,787,80
20231201,100900,32755213,787,786,787,786,1060
20231201,100800,31922052,787,788,788,787,11957
20231201,100700,22510772,789,789,789,789,0
20231201,100600,22510772,789,789,789,789,1
20231201,100500,22509983,789,789,789,789,1
20231201,100400,22509194,789,789,789,789,0
20231201,100300,22509194,789,789,789,789,0
20231201,100200,22509194,789,788,789,788,2010
20231201,100100,20925304,788,788,788,788,0
20231201,100000,20925304,788,788,788,788,75
20231201,095900,20866204,789,789,789,789,0
20231201,095800,20866204,789,789,789,789,2
20231201,095700,20864626,788,788,788,788,0
20231201,095600,20864626,788,788,788,788,0
20231201,095500,20864626,788,788,788,788,10
20231201,095400,20856746,789,789,789,789,0
20231201,095300,20856746,789,789,789,789,2
20231201,095200,20855168,789,789,789,789,1031
20231201,095100,20041709,791,791,791,791,0
20231201,095000,20041709,791,791,791,791,0
20231201,094900,20041709,791,791,791,791,0
20231201,094800,20041709,791,789,791,789,1202
20231201,094700,19093327,791,789,791,789,14
20231201,094600,19082277,790,790,790,790,166
20231201,094500,18951137,791,791,791,791,0
20231201,094400,18951137,791,791,791,791,1
20231201,094300,18950346,790,790,790,790,30
20231201,094200,18926646,790,790,790,790,0
20231201,094100,18926646,790,790,790,790,315
20231201,094000,18677796,790,790,790,790,0
20231201,093900,18677796,790,790,790,790,1200
20231201,093800,17729796,790,790,790,790,3000
20231201,093700,15359796,792,792,792,792,695
20231201,093600,14809356,792,792,792,792,11
20231201,093500,14800644,792,792,792,790,2797
20231201,093400,12590998,792,792,792,792,0
20231201,093300,12590998,792,792,792,792,30
20231201,093200,12567238,792,790,792,790,52
20231201,093100,12526058,792,792,792,792,1
20231201,093000,12525266,790,791,791,790,1003
20231201,092900,11732894,791,791,791,791,1999
20231201,092800,10151685,791,788,791,788,1003
20231201,092700,9359315,787,787,787,787,0
20231201,092600,9359315,787,787,787,787,40
20231201,092500,9327835,787,790,790,787,473
20231201,092400,8955545,787,787,787,787,8
20231201,092300,8949249,787,787,787,787,2002
20231201,092200,7373675,786,790,790,786,3000
20231201,092100,5007764,790,790,790,790,0
20231201,092000,5007764,790,790,790,790,215
20231201,091900,4837914,793,793,793,793,2
20231201,091800,4836328,790,790,790,790,0
20231201,091700,4836328,790,790,790,790,0
20231201,091600,4836328,790,790,790,790,0
20231201,091500,4836328,790,792,792,790,350
20231201,091400,4559598,792,792,792,792,2
20231201,091300,4558014,790,792,792,790,146
20231201,091200,4442570,793,793,793,793,0
20231201,091100,4442570,793,793,793,793,0
20231201,091000,4442570,793,793,793,793,0
20231201,090900,4442570,793,793,793,792,42
20231201,090800,4409284,794,790,794,790,35
20231201,090700,4381626,790,790,790,790,1
20231201,090600,4380836,790,790,790,790,2000
20231201,090500,2800836,795,795,795,795,0
20231201,090400,2800836,795,795,795,795,0
20231201,090300,2800836,795,795,795,789,335
20231201,090200,2536311,795,789,795,789,316
20231201,090100,2285775,795,790,795,789,1007
20231201,090000,1490501,796,797,797,789,1884