stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,185800,124734359,1683,1683,1683,1683,351
20231201,185700,124734359,1683,1683,1683,1683,0
20231201,185600,124734359,1683,1683,1683,1683,0
20231201,185500,124734359,1683,1683,1683,1683,0
20231201,185400,124734359,1683,1683,1683,1683,0
20231201,185300,124734359,1683,1683,1683,1683,0
20231201,185200,124734359,1683,1683,1683,1683,0
20231201,185100,124734359,1683,1683,1683,1683,0
20231201,185000,124734359,1683,1683,1683,1683,0
20231201,184900,124734359,1683,1683,1683,1683,0
20231201,184800,124734359,1683,1683,1683,1683,0
20231201,184700,124734359,1683,1683,1683,1683,0
20231201,184600,124734359,1683,1683,1683,1683,0
20231201,184500,124734359,1683,1683,1683,1683,0
20231201,184400,124734359,1683,1683,1683,1683,0
20231201,184300,124734359,1683,1683,1683,1683,0
20231201,184200,124734359,1683,1683,1683,1683,0
20231201,184100,124734359,1683,1683,1683,1683,0
20231201,184000,124734359,1683,1683,1683,1683,0
20231201,183900,124734359,1683,1683,1683,1683,0
20231201,183800,124734359,1683,1683,1683,1683,0
20231201,183700,124734359,1683,1683,1683,1683,0
20231201,183600,124734359,1683,1683,1683,1683,0
20231201,183500,124734359,1683,1683,1683,1683,0
20231201,183400,124734359,1683,1683,1683,1683,0
20231201,183300,124734359,1683,1683,1683,1683,0
20231201,183200,124734359,1683,1683,1683,1683,0
20231201,183100,124734359,1683,1683,1683,1683,0
20231201,183000,124734359,1683,1683,1683,1683,0
20231201,182900,124734359,1683,1683,1683,1683,0
20231201,182800,124734359,1683,1683,1683,1683,351
20231201,182700,124734359,1683,1683,1683,1683,0
20231201,182600,124734359,1683,1683,1683,1683,0
20231201,182500,124734359,1683,1683,1683,1683,0
20231201,182400,124734359,1683,1683,1683,1683,0
20231201,182300,124734359,1683,1683,1683,1683,0
20231201,182200,124734359,1683,1683,1683,1683,0
20231201,182100,124734359,1683,1683,1683,1683,0
20231201,182000,124734359,1683,1683,1683,1683,0
20231201,181900,124734359,1683,1683,1683,1683,0
20231201,181800,124734359,1683,1683,1683,1683,0
20231201,181700,124734359,1683,1683,1683,1683,0
20231201,181600,124734359,1683,1683,1683,1683,0
20231201,181500,124734359,1683,1683,1683,1683,0
20231201,181400,124734359,1683,1683,1683,1683,0
20231201,181300,124734359,1683,1683,1683,1683,0
20231201,181200,124734359,1683,1683,1683,1683,0
20231201,181100,124734359,1683,1683,1683,1683,0
20231201,181000,124734359,1683,1683,1683,1683,0
20231201,180900,124734359,1683,1683,1683,1683,0
20231201,180800,124734359,1683,1683,1683,1683,0
20231201,180700,124734359,1683,1683,1683,1683,0
20231201,180600,124734359,1683,1683,1683,1683,0
20231201,180500,124734359,1683,1683,1683,1683,0
20231201,180400,124734359,1683,1683,1683,1683,0
20231201,180300,124734359,1683,1683,1683,1683,0
20231201,180200,124734359,1683,1683,1683,1683,0
20231201,180100,124734359,1683,1683,1683,1683,0
20231201,180000,124734359,1683,1683,1683,1683,0
20231201,175900,124734359,1683,1683,1683,1683,0
20231201,175800,124734359,1683,1683,1683,1683,351
20231201,175700,124734359,1683,1683,1683,1683,0
20231201,175600,124734359,1683,1683,1683,1683,0
20231201,175500,124734359,1683,1683,1683,1683,0
20231201,175400,124734359,1683,1683,1683,1683,0
20231201,175300,124734359,1683,1683,1683,1683,0
20231201,175200,124734359,1683,1683,1683,1683,0
20231201,175100,124734359,1683,1683,1683,1683,0
20231201,175000,124734359,1683,1683,1683,1683,0
20231201,174900,124734359,1683,1683,1683,1683,0
20231201,174800,124734359,1683,1683,1683,1683,0
20231201,174700,124734359,1683,1683,1683,1683,0
20231201,174600,124734359,1683,1683,1683,1683,0
20231201,174500,124734359,1683,1683,1683,1683,0
20231201,174400,124734359,1683,1683,1683,1683,0
20231201,174300,124734359,1683,1683,1683,1683,0
20231201,174200,124734359,1683,1683,1683,1683,0
20231201,174100,124734359,1683,1683,1683,1683,0
20231201,174000,124734359,1683,1683,1683,1683,0
20231201,173900,124734359,1683,1683,1683,1683,0
20231201,173800,124734359,1683,1683,1683,1683,0
20231201,173700,124734359,1683,1683,1683,1683,0
20231201,173600,124734359,1683,1683,1683,1683,0
20231201,173500,124734359,1683,1683,1683,1683,0
20231201,173400,124734359,1683,1683,1683,1683,0
20231201,173300,124734359,1683,1683,1683,1683,0
20231201,173200,124734359,1683,1683,1683,1683,0
20231201,173100,124734359,1683,1683,1683,1683,0
20231201,173000,124734359,1683,1683,1683,1683,0
20231201,172900,124734359,1683,1683,1683,1683,0
20231201,172800,124734359,1683,1683,1683,1683,351
20231201,172700,124734359,1683,1683,1683,1683,0
20231201,172600,124734359,1683,1683,1683,1683,0
20231201,172500,124734359,1683,1683,1683,1683,0
20231201,172400,124734359,1683,1683,1683,1683,0
20231201,172300,124734359,1683,1683,1683,1683,0
20231201,172200,124734359,1683,1683,1683,1683,0
20231201,172100,124734359,1683,1683,1683,1683,0
20231201,172000,124734359,1683,1683,1683,1683,0
20231201,171900,124734359,1683,1683,1683,1683,0
20231201,171800,124734359,1683,1683,1683,1683,0
20231201,171700,124734359,1683,1683,1683,1683,0
20231201,171600,124734359,1683,1683,1683,1683,0
20231201,171500,124734359,1683,1683,1683,1683,0
20231201,171400,124734359,1683,1683,1683,1683,0
20231201,171300,124734359,1683,1683,1683,1683,0
20231201,171200,124734359,1683,1683,1683,1683,0
20231201,171100,124734359,1683,1683,1683,1683,0
20231201,171000,124734359,1683,1683,1683,1683,0
20231201,170900,124734359,1683,1683,1683,1683,0
20231201,170800,124734359,1683,1683,1683,1683,0
20231201,170700,124734359,1683,1683,1683,1683,0
20231201,170600,124734359,1683,1683,1683,1683,0
20231201,170500,124734359,1683,1683,1683,1683,0
20231201,170400,124734359,1683,1683,1683,1683,0
20231201,170300,124734359,1683,1683,1683,1683,0
20231201,170200,124734359,1683,1683,1683,1683,0
20231201,170100,124734359,1683,1683,1683,1683,0
20231201,170000,124734359,1683,1683,1683,1683,0
20231201,165900,124734359,1683,1683,1683,1683,0
20231201,165800,124734359,1683,1683,1683,1683,351
20231201,165700,124734359,1683,1683,1683,1683,0
20231201,165600,124734359,1683,1683,1683,1683,0
20231201,165500,124734359,1683,1683,1683,1683,0
20231201,165400,124734359,1683,1683,1683,1683,0
20231201,165300,124734359,1683,1683,1683,1683,0
20231201,165200,124734359,1683,1683,1683,1683,0
20231201,165100,124734359,1683,1683,1683,1683,0
20231201,165000,124734359,1683,1683,1683,1683,0
20231201,164900,124734359,1683,1683,1683,1683,0
20231201,164800,124734359,1683,1683,1683,1683,0
20231201,164700,124734359,1683,1683,1683,1683,0
20231201,164600,124734359,1683,1683,1683,1683,0
20231201,164500,124734359,1683,1683,1683,1683,0
20231201,164400,124734359,1683,1683,1683,1683,0
20231201,164300,124734359,1683,1683,1683,1683,0
20231201,164200,124734359,1683,1683,1683,1683,0
20231201,164100,124734359,1683,1683,1683,1683,0
20231201,164000,124734359,1683,1683,1683,1683,0
20231201,163900,124734359,1683,1683,1683,1683,0
20231201,163800,124734359,1683,1683,1683,1683,0
20231201,163700,124734359,1683,1683,1683,1683,0
20231201,163600,124734359,1683,1683,1683,1683,0
20231201,163500,124734359,1683,1683,1683,1683,0
20231201,163400,124734359,1683,1683,1683,1683,0
20231201,163300,124734359,1683,1683,1683,1683,0
20231201,163200,124734359,1683,1683,1683,1683,0
20231201,163100,124734359,1683,1683,1683,1683,0
20231201,163000,124734359,1683,1683,1683,1683,0
20231201,162900,124734359,1683,1683,1683,1683,0
20231201,162800,124734359,1683,1683,1683,1683,351
20231201,162700,124734359,1683,1683,1683,1683,0
20231201,162600,124734359,1683,1683,1683,1683,0
20231201,162500,124734359,1683,1683,1683,1683,0
20231201,162400,124734359,1683,1683,1683,1683,0
20231201,162300,124734359,1683,1683,1683,1683,0
20231201,162200,124734359,1683,1683,1683,1683,0
20231201,162100,124734359,1683,1683,1683,1683,0
20231201,162000,124734359,1683,1683,1683,1683,0
20231201,161900,124734359,1683,1683,1683,1683,0
20231201,161800,124734359,1683,1683,1683,1683,0
20231201,161700,124734359,1683,1683,1683,1683,0
20231201,161600,124734359,1683,1683,1683,1683,0
20231201,161500,124734359,1683,1683,1683,1683,0
20231201,161400,124734359,1683,1683,1683,1683,0
20231201,161300,124734359,1683,1683,1683,1683,0
20231201,161200,124734359,1683,1683,1683,1683,0
20231201,161100,124734359,1683,1683,1683,1683,0
20231201,161000,124734359,1683,1683,1683,1683,0
20231201,160900,124734359,1683,1683,1683,1683,0
20231201,160800,124734359,1683,1683,1683,1683,0
20231201,160700,124734359,1683,1683,1683,1683,0
20231201,160600,124734359,1683,1683,1683,1683,0
20231201,160500,124734359,1683,1683,1683,1683,0
20231201,160400,124734359,1683,1683,1683,1683,0
20231201,160300,124734359,1683,1683,1683,1683,0
20231201,160200,124734359,1683,1683,1683,1683,0
20231201,160100,124734359,1683,1683,1683,1683,0
20231201,160000,124734359,1683,1683,1683,1683,0
20231201,155900,124734359,1683,1683,1683,1683,0
20231201,155800,124734359,1683,1683,1683,1683,351
20231201,155700,124734359,1683,1683,1683,1683,0
20231201,155600,124734359,1683,1683,1683,1683,0
20231201,155500,124734359,1683,1683,1683,1683,0
20231201,155400,124734359,1683,1683,1683,1683,0
20231201,155300,124734359,1683,1683,1683,1683,0
20231201,155200,124734359,1683,1683,1683,1683,0
20231201,155100,124734359,1683,1683,1683,1683,0
20231201,155000,124734359,1683,1683,1683,1683,0
20231201,154900,124734359,1683,1683,1683,1683,0
20231201,154800,124734359,1683,1683,1683,1683,0
20231201,154700,124734359,1683,1683,1683,1683,0
20231201,154600,124734359,1683,1683,1683,1683,0
20231201,154500,124734359,1683,1683,1683,1683,0
20231201,154400,124734359,1683,1683,1683,1683,0
20231201,154300,124734359,1683,1683,1683,1683,0
20231201,154200,124734359,1683,1683,1683,1683,0
20231201,154100,124734359,1683,1683,1683,1683,0
20231201,154000,124734359,1683,1683,1683,1683,0
20231201,153900,124734359,1683,1683,1683,1683,0
20231201,153800,124734359,1683,1683,1683,1683,0
20231201,153700,124734359,1683,1683,1683,1683,0
20231201,153600,124734359,1683,1683,1683,1683,0
20231201,153500,124734359,1683,1683,1683,1683,0
20231201,153400,124734359,1683,1683,1683,1683,0
20231201,153300,124734359,1683,1683,1683,1683,0
20231201,153200,124734359,1683,1683,1683,1683,0
20231201,153100,124734359,1683,1683,1683,1683,0
20231201,153000,124734359,1683,1683,1683,1683,351
20231201,152900,124143626,1683,1683,1683,1683,0
20231201,152800,124143626,1683,1683,1683,1683,0
20231201,152700,124143626,1683,1683,1683,1683,0
20231201,152600,124143626,1683,1683,1683,1683,0
20231201,152500,124143626,1683,1683,1683,1683,0
20231201,152400,124143626,1683,1683,1683,1683,0
20231201,152300,124143626,1683,1683,1683,1683,0
20231201,152200,124143626,1683,1683,1683,1683,0
20231201,152100,124143626,1683,1683,1683,1683,0
20231201,152000,124143626,1683,1683,1683,1683,0
20231201,151900,124143626,1683,1682,1683,1682,3
20231201,151800,124138578,1677,1678,1678,1677,1000
20231201,151700,122461577,1677,1677,1677,1677,0
20231201,151600,122461577,1677,1677,1677,1677,0
20231201,151500,122461577,1677,1679,1679,1677,121
20231201,151400,122258658,1677,1677,1677,1677,0
20231201,151300,122258658,1677,1683,1683,1677,130
20231201,151200,122040588,1683,1683,1683,1683,0
20231201,151100,122040588,1683,1682,1683,1682,968
20231201,151000,120411669,1682,1682,1682,1682,500
20231201,150900,119570669,1682,1680,1682,1677,831
20231201,150800,118174442,1679,1679,1679,1679,100
20231201,150700,118006542,1678,1678,1678,1678,0
20231201,150600,118006542,1678,1677,1678,1677,1198
20231201,150500,115997115,1677,1677,1677,1677,1000
20231201,150400,114320115,1677,1677,1677,1677,10
20231201,150300,114303345,1676,1676,1676,1676,0
20231201,150200,114303345,1676,1677,1677,1676,329
20231201,150100,113751620,1677,1677,1677,1677,300
20231201,150000,113248520,1678,1678,1678,1678,600
20231201,145900,112241720,1679,1679,1679,1679,0
20231201,145800,112241720,1679,1679,1679,1677,683
20231201,145700,111095563,1678,1678,1678,1678,39
20231201,145600,111030121,1678,1678,1678,1678,1
20231201,145500,111028443,1679,1679,1679,1679,0
20231201,145400,111028443,1679,1677,1679,1677,12
20231201,145300,111008299,1677,1677,1677,1677,163
20231201,145200,110734948,1676,1676,1676,1676,789
20231201,145100,109412584,1676,1676,1676,1676,199
20231201,145000,109079060,1676,1677,1677,1676,733
20231201,144900,107850051,1677,1677,1677,1677,0
20231201,144800,107850051,1677,1679,1679,1677,830
20231201,144700,106457417,1679,1679,1679,1679,200
20231201,144600,106121617,1679,1679,1679,1679,79
20231201,144500,105988976,1680,1683,1683,1680,2
20231201,144400,105985613,1683,1683,1683,1683,302
20231201,144300,105477347,1678,1678,1678,1678,0
20231201,144200,105477347,1678,1678,1678,1678,0
20231201,144100,105477347,1678,1678,1678,1678,0
20231201,144000,105477347,1678,1678,1678,1678,0
20231201,143900,105477347,1678,1678,1678,1678,0
20231201,143800,105477347,1678,1678,1678,1678,0
20231201,143700,105477347,1678,1678,1678,1678,0
20231201,143600,105477347,1678,1678,1678,1678,0
20231201,143500,105477347,1678,1678,1678,1678,0
20231201,143400,105477347,1678,1678,1678,1678,0
20231201,143300,105477347,1678,1678,1678,1678,0
20231201,143200,105477347,1678,1678,1678,1678,0
20231201,143100,105477347,1678,1678,1678,1678,0
20231201,143000,105477347,1678,1679,1679,1678,80
20231201,142900,105343036,1678,1678,1678,1678,0
20231201,142800,105343036,1678,1678,1678,1678,0
20231201,142700,105343036,1678,1678,1678,1678,0
20231201,142600,105343036,1678,1678,1678,1678,0
20231201,142500,105343036,1678,1678,1678,1678,0
20231201,142400,105343036,1678,1678,1678,1678,0
20231201,142300,105343036,1678,1678,1678,1678,0
20231201,142200,105343036,1678,1678,1678,1678,0
20231201,142100,105343036,1678,1678,1678,1678,0
20231201,142000,105343036,1678,1678,1678,1678,0
20231201,141900,105343036,1678,1678,1678,1678,0
20231201,141800,105343036,1678,1678,1678,1678,0
20231201,141700,105343036,1678,1678,1678,1678,0
20231201,141600,105343036,1678,1678,1678,1678,0
20231201,141500,105343036,1678,1678,1678,1678,0
20231201,141400,105343036,1678,1678,1678,1678,0
20231201,141300,105343036,1678,1678,1678,1678,0
20231201,141200,105343036,1678,1678,1678,1678,0
20231201,141100,105343036,1678,1678,1678,1678,0
20231201,141000,105343036,1678,1678,1678,1678,0
20231201,140900,105343036,1678,1678,1678,1678,0
20231201,140800,105343036,1678,1678,1678,1678,0
20231201,140700,105343036,1678,1678,1678,1678,0
20231201,140600,105343036,1678,1682,1682,1678,170
20231201,140500,105057513,1682,1682,1682,1682,0
20231201,140400,105057513,1682,1682,1682,1682,0
20231201,140300,105057513,1682,1682,1682,1682,0
20231201,140200,105057513,1682,1682,1682,1682,0
20231201,140100,105057513,1682,1684,1684,1682,472
20231201,140000,104262809,1684,1684,1684,1684,4
20231201,135900,104256073,1684,1684,1684,1684,2
20231201,135800,104252705,1684,1684,1684,1684,0
20231201,135700,104252705,1684,1684,1684,1684,0
20231201,135600,104252705,1684,1684,1684,1684,0
20231201,135500,104252705,1684,1684,1684,1684,0
20231201,135400,104252705,1684,1684,1684,1684,10
20231201,135300,104235865,1685,1685,1685,1685,0
20231201,135200,104235865,1685,1685,1685,1685,0
20231201,135100,104235865,1685,1685,1685,1685,178
20231201,135000,103935935,1685,1685,1685,1685,0
20231201,134900,103935935,1685,1685,1685,1685,0
20231201,134800,103935935,1685,1685,1685,1685,10
20231201,134700,103919085,1685,1685,1685,1685,0
20231201,134600,103919085,1685,1685,1685,1685,0
20231201,134500,103919085,1685,1685,1685,1685,0
20231201,134400,103919085,1685,1685,1685,1685,0
20231201,134300,103919085,1685,1685,1685,1685,593
20231201,134200,102919880,1685,1685,1685,1685,0
20231201,134100,102919880,1685,1685,1685,1685,20
20231201,134000,102886180,1685,1685,1685,1685,0
20231201,133900,102886180,1685,1685,1685,1685,0
20231201,133800,102886180,1685,1685,1685,1685,0
20231201,133700,102886180,1685,1685,1685,1685,0
20231201,133600,102886180,1685,1685,1685,1685,1
20231201,133500,102884495,1685,1685,1686,1685,34
20231201,133400,102827188,1679,1679,1679,1679,0
20231201,133300,102827188,1679,1679,1679,1679,0
20231201,133200,102827188,1679,1679,1679,1679,0
20231201,133100,102827188,1679,1679,1679,1679,34
20231201,133000,102770102,1679,1679,1679,1679,10
20231201,132900,102753312,1679,1679,1679,1679,0
20231201,132800,102753312,1679,1679,1679,1679,120
20231201,132700,102551832,1679,1679,1679,1679,10
20231201,132600,102535042,1679,1679,1679,1679,0
20231201,132500,102535042,1679,1679,1679,1679,1
20231201,132400,102533363,1678,1678,1678,1678,0
20231201,132300,102533363,1678,1678,1678,1678,0
20231201,132200,102533363,1678,1678,1678,1678,0
20231201,132100,102533363,1678,1678,1678,1678,0
20231201,132000,102533363,1678,1678,1678,1678,0
20231201,131900,102533363,1678,1676,1678,1676,38
20231201,131800,102469669,1676,1676,1676,1676,101
20231201,131700,102300393,1677,1677,1677,1677,1
20231201,131600,102298716,1675,1675,1675,1675,0
20231201,131500,102298716,1675,1675,1675,1675,0
20231201,131400,102298716,1675,1675,1675,1675,0
20231201,131300,102298716,1675,1675,1675,1675,0
20231201,131200,102298716,1675,1675,1675,1675,0
20231201,131100,102298716,1675,1676,1676,1675,2631
20231201,131000,97890997,1677,1677,1677,1677,266
20231201,130900,97444915,1678,1678,1678,1678,1
20231201,130800,97443237,1678,1678,1678,1678,1
20231201,130700,97441559,1678,1678,1678,1678,12
20231201,130600,97421423,1678,1678,1678,1678,175
20231201,130500,97127773,1679,1679,1679,1679,0
20231201,130400,97127773,1679,1679,1679,1679,30
20231201,130300,97077403,1679,1679,1679,1679,0
20231201,130200,97077403,1679,1679,1679,1679,0
20231201,130100,97077403,1679,1679,1679,1679,2
20231201,130000,97074045,1679,1679,1679,1679,0
20231201,125900,97074045,1679,1679,1679,1679,11
20231201,125800,97055576,1679,1679,1679,1679,0
20231201,125700,97055576,1679,1679,1679,1679,0
20231201,125600,97055576,1679,1679,1679,1679,0
20231201,125500,97055576,1679,1679,1679,1679,0
20231201,125400,97055576,1679,1680,1680,1679,998
20231201,125300,95378938,1678,1678,1678,1678,0
20231201,125200,95378938,1678,1678,1678,1678,33
20231201,125100,95323564,1680,1680,1680,1680,500
20231201,125000,94483564,1679,1679,1679,1679,216
20231201,124900,94120900,1680,1680,1680,1680,0
20231201,124800,94120900,1680,1680,1680,1680,0
20231201,124700,94120900,1680,1680,1680,1680,1
20231201,124600,94119220,1680,1683,1683,1680,5993
20231201,124500,84043064,1684,1684,1684,1684,5
20231201,124400,84034644,1683,1683,1683,1683,0
20231201,124300,84034644,1683,1683,1683,1683,0
20231201,124200,84034644,1683,1691,1691,1683,276
20231201,124100,83569923,1691,1691,1692,1691,128
20231201,124000,83353449,1693,1693,1693,1693,0
20231201,123900,83353449,1693,1693,1693,1693,0
20231201,123800,83353449,1693,1693,1693,1693,0
20231201,123700,83353449,1693,1693,1693,1693,0
20231201,123600,83353449,1693,1693,1693,1693,0
20231201,123500,83353449,1693,1693,1693,1693,50
20231201,123400,83268799,1694,1694,1694,1694,100
20231201,123300,83099399,1694,1694,1694,1694,0
20231201,123200,83099399,1694,1694,1694,1694,0
20231201,123100,83099399,1694,1694,1694,1694,400
20231201,123000,82421799,1694,1694,1694,1694,59
20231201,122900,82321853,1685,1685,1685,1685,0
20231201,122800,82321853,1685,1685,1685,1685,0
20231201,122700,82321853,1685,1685,1685,1685,0
20231201,122600,82321853,1685,1685,1685,1685,0
20231201,122500,82321853,1685,1685,1685,1685,0
20231201,122400,82321853,1685,1685,1685,1685,0
20231201,122300,82321853,1685,1685,1685,1685,0
20231201,122200,82321853,1685,1685,1685,1685,0
20231201,122100,82321853,1685,1685,1685,1685,0
20231201,122000,82321853,1685,1685,1685,1685,0
20231201,121900,82321853,1685,1685,1685,1685,0
20231201,121800,82321853,1685,1685,1685,1685,0
20231201,121700,82321853,1685,1685,1685,1685,0
20231201,121600,82321853,1685,1685,1685,1685,0
20231201,121500,82321853,1685,1685,1685,1685,0
20231201,121400,82321853,1685,1685,1685,1685,0
20231201,121300,82321853,1685,1685,1685,1685,12
20231201,121200,82301633,1685,1685,1685,1685,9
20231201,121100,82286468,1694,1694,1694,1694,0
20231201,121000,82286468,1694,1694,1694,1694,0
20231201,120900,82286468,1694,1694,1694,1694,100
20231201,120800,82117068,1694,1694,1694,1694,120
20231201,120700,81913788,1696,1696,1696,1696,0
20231201,120600,81913788,1696,1696,1696,1696,0
20231201,120500,81913788,1696,1696,1696,1696,0
20231201,120400,81913788,1696,1696,1696,1696,0
20231201,120300,81913788,1696,1696,1696,1696,0
20231201,120200,81913788,1696,1696,1696,1696,0
20231201,120100,81913788,1696,1696,1696,1696,1
20231201,120000,81912092,1685,1685,1685,1685,0
20231201,115900,81912092,1685,1685,1685,1685,0
20231201,115800,81912092,1685,1685,1685,1685,200
20231201,115700,81575092,1685,1685,1685,1685,35
20231201,115600,81516117,1685,1685,1685,1685,0
20231201,115500,81516117,1685,1685,1685,1685,20
20231201,115400,81482417,1685,1685,1685,1685,0
20231201,115300,81482417,1685,1685,1685,1685,1
20231201,115200,81480732,1682,1682,1682,1682,0
20231201,115100,81480732,1682,1682,1682,1682,0
20231201,115000,81480732,1682,1682,1682,1682,0
20231201,114900,81480732,1682,1682,1682,1682,0
20231201,114800,81480732,1682,1682,1682,1682,0
20231201,114700,81480732,1682,1687,1687,1682,200
20231201,114600,81144174,1699,1699,1699,1699,0
20231201,114500,81144174,1699,1699,1699,1699,0
20231201,114400,81144174,1699,1699,1699,1699,0
20231201,114300,81144174,1699,1699,1699,1699,0
20231201,114200,81144174,1699,1699,1699,1699,0
20231201,114100,81144174,1699,1699,1699,1699,0
20231201,114000,81144174,1699,1699,1699,1699,0
20231201,113900,81144174,1699,1699,1699,1699,53
20231201,113800,81054127,1700,1700,1700,1700,0
20231201,113700,81054127,1700,1688,1700,1688,483
20231201,113600,80234538,1687,1687,1687,1687,0
20231201,113500,80234538,1687,1687,1687,1687,1
20231201,113400,80232851,1682,1682,1682,1682,0
20231201,113300,80232851,1682,1682,1682,1682,0
20231201,113200,80232851,1682,1682,1682,1682,0
20231201,113100,80232851,1682,1682,1682,1682,0
20231201,113000,80232851,1682,1682,1682,1682,0
20231201,112900,80232851,1682,1682,1682,1682,20
20231201,112800,80199211,1696,1696,1696,1696,8
20231201,112700,80185643,1696,1696,1696,1696,0
20231201,112600,80185643,1696,1696,1696,1696,0
20231201,112500,80185643,1696,1696,1696,1696,243
20231201,112400,79773515,1696,1696,1696,1696,0
20231201,112300,79773515,1696,1696,1696,1696,0
20231201,112200,79773515,1696,1682,1696,1681,1300
20231201,112100,77574165,1681,1681,1681,1681,0
20231201,112000,77574165,1681,1681,1681,1681,0
20231201,111900,77574165,1681,1681,1681,1681,0
20231201,111800,77574165,1681,1681,1681,1681,0
20231201,111700,77574165,1681,1681,1681,1681,0
20231201,111600,77574165,1681,1681,1681,1681,0
20231201,111500,77574165,1681,1681,1681,1681,0
20231201,111400,77574165,1681,1681,1681,1681,0
20231201,111300,77574165,1681,1681,1681,1681,0
20231201,111200,77574165,1681,1681,1681,1681,0
20231201,111100,77574165,1681,1681,1681,1681,0
20231201,111000,77574165,1681,1681,1681,1681,0
20231201,110900,77574165,1681,1682,1682,1681,361
20231201,110800,76967142,1682,1683,1683,1682,750
20231201,110700,75704908,1684,1684,1684,1684,2500
20231201,110600,71494908,1683,1683,1683,1683,0
20231201,110500,71494908,1683,1683,1683,1683,18
20231201,110400,71464614,1682,1682,1682,1682,0
20231201,110300,71464614,1682,1682,1682,1682,0
20231201,110200,71464614,1682,1684,1684,1682,1500
20231201,110100,68940833,1682,1691,1691,1682,2500
20231201,110000,64734387,1691,1691,1691,1691,0
20231201,105900,64734387,1691,1691,1691,1691,0
20231201,105800,64734387,1691,1691,1691,1691,0
20231201,105700,64734387,1691,1691,1691,1691,0
20231201,105600,64734387,1691,1691,1691,1691,0
20231201,105500,64734387,1691,1691,1691,1691,0
20231201,105400,64734387,1691,1691,1691,1691,16
20231201,105300,64707331,1700,1703,1703,1700,1020
20231201,105200,62973301,1703,1703,1703,1703,0
20231201,105100,62973301,1703,1703,1703,1703,20
20231201,105000,62939241,1704,1704,1704,1704,0
20231201,104900,62939241,1704,1704,1704,1704,0
20231201,104800,62939241,1704,1704,1704,1704,0
20231201,104700,62939241,1704,1704,1704,1704,2
20231201,104600,62935833,1704,1704,1704,1704,1
20231201,104500,62934129,1702,1702,1702,1702,1240
20231201,104400,60823649,1702,1700,1702,1700,562
20231201,104300,59867425,1705,1700,1705,1700,10000
20231201,104200,42818067,1700,1698,1700,1698,9
20231201,104100,42802774,1695,1688,1695,1688,2250
20231201,104000,39000365,1688,1688,1688,1688,59
20231201,103900,38900773,1686,1686,1686,1686,390
20231201,103800,38243233,1685,1684,1685,1684,2258
20231201,103700,34439003,1685,1685,1685,1685,0
20231201,103600,34439003,1685,1685,1685,1685,0
20231201,103500,34439003,1685,1685,1685,1685,0
20231201,103400,34439003,1685,1685,1685,1685,0
20231201,103300,34439003,1685,1685,1685,1685,0
20231201,103200,34439003,1685,1685,1685,1685,0
20231201,103100,34439003,1685,1685,1685,1685,0
20231201,103000,34439003,1685,1685,1685,1685,100
20231201,102900,34270503,1685,1685,1685,1685,0
20231201,102800,34270503,1685,1685,1685,1685,0
20231201,102700,34270503,1685,1685,1685,1685,0
20231201,102600,34270503,1685,1685,1685,1685,0
20231201,102500,34270503,1685,1685,1685,1685,0
20231201,102400,34270503,1685,1685,1685,1685,0
20231201,102300,34270503,1685,1685,1685,1685,50
20231201,102200,34186253,1685,1685,1685,1685,0
20231201,102100,34186253,1685,1685,1685,1685,0
20231201,102000,34186253,1685,1684,1685,1684,29
20231201,101900,34137408,1682,1682,1682,1682,301
20231201,101800,33631126,1686,1686,1686,1686,0
20231201,101700,33631126,1686,1686,1686,1686,0
20231201,101600,33631126,1686,1686,1686,1686,0
20231201,101500,33631126,1686,1686,1686,1686,0
20231201,101400,33631126,1686,1686,1686,1686,0
20231201,101300,33631126,1686,1686,1686,1686,0
20231201,101200,33631126,1686,1686,1686,1686,0
20231201,101100,33631126,1686,1686,1686,1686,1
20231201,101000,33629440,1688,1688,1688,1688,0
20231201,100900,33629440,1688,1688,1688,1688,0
20231201,100800,33629440,1688,1688,1688,1688,0
20231201,100700,33629440,1688,1688,1688,1688,0
20231201,100600,33629440,1688,1687,1688,1687,800
20231201,100500,32279525,1686,1678,1686,1678,700
20231201,100400,31101409,1678,1678,1678,1678,32
20231201,100300,31047713,1678,1679,1679,1678,100
20231201,100200,30879912,1677,1677,1677,1677,0
20231201,100100,30879912,1677,1677,1677,1677,0
20231201,100000,30879912,1677,1683,1683,1677,29
20231201,095900,30831195,1683,1683,1683,1683,15
20231201,095800,30805950,1683,1683,1683,1683,1
20231201,095700,30804267,1675,1675,1675,1675,0
20231201,095600,30804267,1675,1675,1675,1675,0
20231201,095500,30804267,1675,1675,1675,1675,0
20231201,095400,30804267,1675,1675,1675,1675,0
20231201,095300,30804267,1675,1675,1675,1675,250
20231201,095200,30385517,1674,1674,1674,1674,0
20231201,095100,30385517,1674,1674,1674,1674,0
20231201,095000,30385517,1674,1676,1676,1674,711
20231201,094900,29195157,1684,1678,1684,1678,98
20231201,094800,29030245,1676,1676,1676,1676,0
20231201,094700,29030245,1676,1676,1676,1676,554
20231201,094600,28101741,1676,1676,1676,1676,0
20231201,094500,28101741,1676,1676,1676,1676,22
20231201,094400,28064869,1676,1675,1676,1675,777
20231201,094300,26762667,1676,1676,1676,1676,5
20231201,094200,26754287,1674,1674,1674,1674,250
20231201,094100,26335787,1674,1674,1674,1674,300
20231201,094000,25833587,1674,1674,1674,1674,0
20231201,093900,25833587,1674,1674,1674,1674,0
20231201,093800,25833587,1674,1675,1675,1674,1043
20231201,093700,24087595,1675,1675,1675,1675,0
20231201,093600,24087595,1675,1675,1675,1675,101
20231201,093500,23918420,1676,1678,1678,1676,100
20231201,093400,23750720,1678,1678,1678,1678,0
20231201,093300,23750720,1678,1678,1678,1678,0
20231201,093200,23750720,1678,1683,1683,1678,572
20231201,093100,22789874,1683,1678,1683,1678,71
20231201,093000,22670731,1672,1672,1672,1672,0
20231201,092900,22670731,1672,1672,1672,1672,0
20231201,092800,22670731,1672,1674,1674,1672,589
20231201,092700,21685443,1673,1673,1673,1673,1
20231201,092600,21683770,1673,1673,1673,1673,300
20231201,092500,21181870,1673,1672,1673,1672,804
20231201,092400,19837482,1671,1671,1671,1671,0
20231201,092300,19837482,1671,1671,1671,1671,0
20231201,092200,19837482,1671,1670,1671,1670,2723
20231201,092100,15289850,1671,1672,1672,1671,242
20231201,092000,14885436,1672,1672,1672,1672,23
20231201,091900,14846980,1672,1671,1672,1671,5
20231201,091800,14838623,1672,1673,1673,1670,494
20231201,091700,14013037,1673,1673,1673,1673,15
20231201,091600,13987942,1673,1671,1674,1668,1921
20231201,091500,10778843,1671,1673,1673,1671,115
20231201,091400,10586488,1670,1671,1671,1670,202
20231201,091300,10249044,1671,1678,1678,1671,1575
20231201,091200,7613993,1678,1678,1678,1678,66
20231201,091100,7503245,1678,1678,1678,1678,235
20231201,091000,7108915,1678,1678,1678,1678,0
20231201,090900,7108915,1678,1678,1678,1678,214
20231201,090800,6749823,1678,1680,1680,1678,369
20231201,090700,6130441,1678,1680,1680,1678,211
20231201,090600,5776059,1688,1688,1688,1688,200
20231201,090500,5438459,1689,1689,1689,1689,613
20231201,090400,4403102,1689,1685,1690,1685,501
20231201,090300,3557214,1670,1680,1680,1670,650
20231201,090200,2468648,1688,1688,1688,1688,81
20231201,090100,2331920,1688,1680,1688,1680,801
20231201,090000,986160,1680,1680,1680,1680,587