stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,190000,25592415,751,751,751,751,435
20231201,185900,25592415,751,751,751,751,0
20231201,185800,25592415,751,751,751,751,0
20231201,185700,25592415,751,751,751,751,0
20231201,185600,25592415,751,751,751,751,0
20231201,185500,25592415,751,751,751,751,0
20231201,185400,25592415,751,751,751,751,0
20231201,185300,25592415,751,751,751,751,0
20231201,185200,25592415,751,751,751,751,0
20231201,185100,25592415,751,751,751,751,0
20231201,185000,25592415,751,751,751,751,0
20231201,184900,25592415,751,751,751,751,0
20231201,184800,25592415,751,751,751,751,0
20231201,184700,25592415,751,751,751,751,0
20231201,184600,25592415,751,751,751,751,0
20231201,184500,25592415,751,751,751,751,0
20231201,184400,25592415,751,751,751,751,0
20231201,184300,25592415,751,751,751,751,0
20231201,184200,25592415,751,751,751,751,0
20231201,184100,25592415,751,751,751,751,0
20231201,184000,25592415,751,751,751,751,0
20231201,183900,25592415,751,751,751,751,0
20231201,183800,25592415,751,751,751,751,0
20231201,183700,25592415,751,751,751,751,0
20231201,183600,25592415,751,751,751,751,0
20231201,183500,25592415,751,751,751,751,0
20231201,183400,25592415,751,751,751,751,0
20231201,183300,25592415,751,751,751,751,0
20231201,183200,25592415,751,751,751,751,0
20231201,183100,25592415,751,751,751,751,0
20231201,183000,25592415,751,751,751,751,435
20231201,182900,25592415,751,751,751,751,0
20231201,182800,25592415,751,751,751,751,0
20231201,182700,25592415,751,751,751,751,0
20231201,182600,25592415,751,751,751,751,0
20231201,182500,25592415,751,751,751,751,0
20231201,182400,25592415,751,751,751,751,0
20231201,182300,25592415,751,751,751,751,0
20231201,182200,25592415,751,751,751,751,0
20231201,182100,25592415,751,751,751,751,0
20231201,182000,25592415,751,751,751,751,0
20231201,181900,25592415,751,751,751,751,0
20231201,181800,25592415,751,751,751,751,0
20231201,181700,25592415,751,751,751,751,0
20231201,181600,25592415,751,751,751,751,0
20231201,181500,25592415,751,751,751,751,0
20231201,181400,25592415,751,751,751,751,0
20231201,181300,25592415,751,751,751,751,0
20231201,181200,25592415,751,751,751,751,0
20231201,181100,25592415,751,751,751,751,0
20231201,181000,25592415,751,751,751,751,0
20231201,180900,25592415,751,751,751,751,0
20231201,180800,25592415,751,751,751,751,0
20231201,180700,25592415,751,751,751,751,0
20231201,180600,25592415,751,751,751,751,0
20231201,180500,25592415,751,751,751,751,0
20231201,180400,25592415,751,751,751,751,0
20231201,180300,25592415,751,751,751,751,0
20231201,180200,25592415,751,751,751,751,0
20231201,180100,25592415,751,751,751,751,0
20231201,180000,25592415,751,751,751,751,435
20231201,175900,25592415,751,751,751,751,0
20231201,175800,25592415,751,751,751,751,0
20231201,175700,25592415,751,751,751,751,0
20231201,175600,25592415,751,751,751,751,0
20231201,175500,25592415,751,751,751,751,0
20231201,175400,25592415,751,751,751,751,0
20231201,175300,25592415,751,751,751,751,0
20231201,175200,25592415,751,751,751,751,0
20231201,175100,25592415,751,751,751,751,0
20231201,175000,25592415,751,751,751,751,0
20231201,174900,25592415,751,751,751,751,0
20231201,174800,25592415,751,751,751,751,0
20231201,174700,25592415,751,751,751,751,0
20231201,174600,25592415,751,751,751,751,0
20231201,174500,25592415,751,751,751,751,0
20231201,174400,25592415,751,751,751,751,0
20231201,174300,25592415,751,751,751,751,0
20231201,174200,25592415,751,751,751,751,0
20231201,174100,25592415,751,751,751,751,0
20231201,174000,25592415,751,751,751,751,0
20231201,173900,25592415,751,751,751,751,0
20231201,173800,25592415,751,751,751,751,0
20231201,173700,25592415,751,751,751,751,0
20231201,173600,25592415,751,751,751,751,0
20231201,173500,25592415,751,751,751,751,0
20231201,173400,25592415,751,751,751,751,0
20231201,173300,25592415,751,751,751,751,0
20231201,173200,25592415,751,751,751,751,0
20231201,173100,25592415,751,751,751,751,0
20231201,173000,25592415,751,751,751,751,435
20231201,172900,25592415,751,751,751,751,0
20231201,172800,25592415,751,751,751,751,0
20231201,172700,25592415,751,751,751,751,0
20231201,172600,25592415,751,751,751,751,0
20231201,172500,25592415,751,751,751,751,0
20231201,172400,25592415,751,751,751,751,0
20231201,172300,25592415,751,751,751,751,0
20231201,172200,25592415,751,751,751,751,0
20231201,172100,25592415,751,751,751,751,0
20231201,172000,25592415,751,751,751,751,0
20231201,171900,25592415,751,751,751,751,0
20231201,171800,25592415,751,751,751,751,0
20231201,171700,25592415,751,751,751,751,0
20231201,171600,25592415,751,751,751,751,0
20231201,171500,25592415,751,751,751,751,0
20231201,171400,25592415,751,751,751,751,0
20231201,171300,25592415,751,751,751,751,0
20231201,171200,25592415,751,751,751,751,0
20231201,171100,25592415,751,751,751,751,0
20231201,171000,25592415,751,751,751,751,0
20231201,170900,25592415,751,751,751,751,0
20231201,170800,25592415,751,751,751,751,0
20231201,170700,25592415,751,751,751,751,0
20231201,170600,25592415,751,751,751,751,0
20231201,170500,25592415,751,751,751,751,0
20231201,170400,25592415,751,751,751,751,0
20231201,170300,25592415,751,751,751,751,0
20231201,170200,25592415,751,751,751,751,0
20231201,170100,25592415,751,751,751,751,0
20231201,170000,25592415,751,751,751,751,435
20231201,165900,25592415,751,751,751,751,0
20231201,165800,25592415,751,751,751,751,0
20231201,165700,25592415,751,751,751,751,0
20231201,165600,25592415,751,751,751,751,0
20231201,165500,25592415,751,751,751,751,0
20231201,165400,25592415,751,751,751,751,0
20231201,165300,25592415,751,751,751,751,0
20231201,165200,25592415,751,751,751,751,0
20231201,165100,25592415,751,751,751,751,0
20231201,165000,25592415,751,751,751,751,0
20231201,164900,25592415,751,751,751,751,0
20231201,164800,25592415,751,751,751,751,0
20231201,164700,25592415,751,751,751,751,0
20231201,164600,25592415,751,751,751,751,0
20231201,164500,25592415,751,751,751,751,0
20231201,164400,25592415,751,751,751,751,0
20231201,164300,25592415,751,751,751,751,0
20231201,164200,25592415,751,751,751,751,0
20231201,164100,25592415,751,751,751,751,0
20231201,164000,25592415,751,751,751,751,0
20231201,163900,25592415,751,751,751,751,0
20231201,163800,25592415,751,751,751,751,0
20231201,163700,25592415,751,751,751,751,0
20231201,163600,25592415,751,751,751,751,0
20231201,163500,25592415,751,751,751,751,0
20231201,163400,25592415,751,751,751,751,0
20231201,163300,25592415,751,751,751,751,0
20231201,163200,25592415,751,751,751,751,0
20231201,163100,25592415,751,751,751,751,0
20231201,163000,25592415,751,751,751,751,435
20231201,162900,25592415,751,751,751,751,0
20231201,162800,25592415,751,751,751,751,0
20231201,162700,25592415,751,751,751,751,0
20231201,162600,25592415,751,751,751,751,0
20231201,162500,25592415,751,751,751,751,0
20231201,162400,25592415,751,751,751,751,0
20231201,162300,25592415,751,751,751,751,0
20231201,162200,25592415,751,751,751,751,0
20231201,162100,25592415,751,751,751,751,0
20231201,162000,25592415,751,751,751,751,0
20231201,161900,25592415,751,751,751,751,0
20231201,161800,25592415,751,751,751,751,0
20231201,161700,25592415,751,751,751,751,0
20231201,161600,25592415,751,751,751,751,0
20231201,161500,25592415,751,751,751,751,0
20231201,161400,25592415,751,751,751,751,0
20231201,161300,25592415,751,751,751,751,0
20231201,161200,25592415,751,751,751,751,0
20231201,161100,25592415,751,751,751,751,0
20231201,161000,25592415,751,751,751,751,0
20231201,160900,25592415,751,751,751,751,0
20231201,160800,25592415,751,751,751,751,0
20231201,160700,25592415,751,751,751,751,0
20231201,160600,25592415,751,751,751,751,0
20231201,160500,25592415,751,751,751,751,0
20231201,160400,25592415,751,751,751,751,0
20231201,160300,25592415,751,751,751,751,0
20231201,160200,25592415,751,751,751,751,0
20231201,160100,25592415,751,751,751,751,0
20231201,160000,25592415,751,751,751,751,435
20231201,155900,25592415,751,751,751,751,0
20231201,155800,25592415,751,751,751,751,0
20231201,155700,25592415,751,751,751,751,0
20231201,155600,25592415,751,751,751,751,0
20231201,155500,25592415,751,751,751,751,0
20231201,155400,25592415,751,751,751,751,0
20231201,155300,25592415,751,751,751,751,0
20231201,155200,25592415,751,751,751,751,0
20231201,155100,25592415,751,751,751,751,0
20231201,155000,25592415,751,751,751,751,0
20231201,154900,25592415,751,751,751,751,0
20231201,154800,25592415,751,751,751,751,0
20231201,154700,25592415,751,751,751,751,0
20231201,154600,25592415,751,751,751,751,0
20231201,154500,25592415,751,751,751,751,0
20231201,154400,25592415,751,751,751,751,0
20231201,154300,25592415,751,751,751,751,0
20231201,154200,25592415,751,751,751,751,0
20231201,154100,25592415,751,751,751,751,0
20231201,154000,25592415,751,751,751,751,0
20231201,153900,25592415,751,751,751,751,0
20231201,153800,25592415,751,751,751,751,0
20231201,153700,25592415,751,751,751,751,0
20231201,153600,25592415,751,751,751,751,0
20231201,153500,25592415,751,751,751,751,0
20231201,153400,25592415,751,751,751,751,0
20231201,153300,25592415,751,751,751,751,0
20231201,153200,25592415,751,751,751,751,0
20231201,153100,25592415,751,751,751,751,0
20231201,153000,25592415,751,751,751,751,870
20231201,152900,25265730,751,751,751,751,0
20231201,152800,25265730,751,751,751,751,0
20231201,152700,25265730,751,751,751,751,0
20231201,152600,25265730,751,751,751,751,0
20231201,152500,25265730,751,751,751,751,0
20231201,152400,25265730,751,751,751,751,0
20231201,152300,25265730,751,751,751,751,0
20231201,152200,25265730,751,751,751,751,0
20231201,152100,25265730,751,751,751,751,0
20231201,152000,25265730,751,751,751,751,0
20231201,151900,25265730,751,750,751,750,3
20231201,151800,25263479,751,748,751,748,45
20231201,151700,25229806,751,751,751,751,0
20231201,151600,25229806,751,751,751,751,0
20231201,151500,25229806,751,751,751,751,0
20231201,151400,25229806,751,751,751,751,0
20231201,151300,25229806,751,751,751,751,0
20231201,151200,25229806,751,751,751,751,0
20231201,151100,25229806,751,751,751,751,0
20231201,151000,25229806,751,751,751,751,0
20231201,150900,25229806,751,751,751,751,0
20231201,150800,25229806,751,751,751,751,0
20231201,150700,25229806,751,751,751,751,1
20231201,150600,25229055,751,750,751,750,20
20231201,150500,25214036,750,750,750,750,0
20231201,150400,25214036,750,750,750,750,965
20231201,150300,24490286,750,750,750,750,0
20231201,150200,24490286,750,750,750,750,0
20231201,150100,24490286,750,750,750,750,0
20231201,150000,24490286,750,750,750,750,235
20231201,145900,24314036,750,750,750,750,0
20231201,145800,24314036,750,750,750,750,0
20231201,145700,24314036,750,750,750,750,0
20231201,145600,24314036,750,750,750,750,0
20231201,145500,24314036,750,750,750,750,0
20231201,145400,24314036,750,750,750,750,0
20231201,145300,24314036,750,750,750,750,0
20231201,145200,24314036,750,750,750,750,0
20231201,145100,24314036,750,750,750,750,2
20231201,145000,24312536,751,751,751,751,0
20231201,144900,24312536,751,751,751,751,0
20231201,144800,24312536,751,751,751,751,0
20231201,144700,24312536,751,751,751,751,0
20231201,144600,24312536,751,751,751,751,0
20231201,144500,24312536,751,751,751,751,0
20231201,144400,24312536,751,751,751,751,0
20231201,144300,24312536,751,751,751,751,0
20231201,144200,24312536,751,751,751,751,0
20231201,144100,24312536,751,751,751,751,0
20231201,144000,24312536,751,751,751,751,0
20231201,143900,24312536,751,751,751,751,2
20231201,143800,24311034,751,751,751,751,0
20231201,143700,24311034,751,751,751,751,0
20231201,143600,24311034,751,751,751,751,151
20231201,143500,24197633,752,752,752,752,0
20231201,143400,24197633,752,752,752,752,26
20231201,143300,24178081,751,751,751,751,349
20231201,143200,23915982,750,750,750,750,0
20231201,143100,23915982,750,750,750,750,0
20231201,143000,23915982,750,750,750,750,808
20231201,142900,23309982,750,750,750,750,0
20231201,142800,23309982,750,750,750,750,0
20231201,142700,23309982,750,750,750,750,0
20231201,142600,23309982,750,750,750,750,0
20231201,142500,23309982,750,750,750,750,0
20231201,142400,23309982,750,750,750,750,0
20231201,142300,23309982,750,750,750,750,67
20231201,142200,23259732,747,747,747,747,0
20231201,142100,23259732,747,747,747,747,0
20231201,142000,23259732,747,747,747,747,0
20231201,141900,23259732,747,747,747,747,2000
20231201,141800,21765732,747,747,747,747,0
20231201,141700,21765732,747,747,747,747,1000
20231201,141600,21018732,747,748,748,747,2000
20231201,141500,19524060,747,747,747,747,0
20231201,141400,19524060,747,747,747,747,0
20231201,141300,19524060,747,749,749,747,3770
20231201,141200,16706439,750,750,750,750,0
20231201,141100,16706439,750,750,750,750,10
20231201,141000,16698939,750,750,750,750,0
20231201,140900,16698939,750,750,750,750,0
20231201,140800,16698939,750,750,750,750,0
20231201,140700,16698939,750,750,750,750,0
20231201,140600,16698939,750,750,750,750,1
20231201,140500,16698189,750,750,750,750,0
20231201,140400,16698189,750,750,750,750,0
20231201,140300,16698189,750,750,750,750,0
20231201,140200,16698189,750,752,752,750,657
20231201,140100,16205431,752,752,752,752,0
20231201,140000,16205431,752,752,752,752,0
20231201,135900,16205431,752,752,752,752,0
20231201,135800,16205431,752,752,752,752,0
20231201,135700,16205431,752,752,752,752,0
20231201,135600,16205431,752,752,752,752,0
20231201,135500,16205431,752,752,752,752,66
20231201,135400,16155799,752,752,752,752,0
20231201,135300,16155799,752,752,752,752,0
20231201,135200,16155799,752,752,752,752,2
20231201,135100,16154295,752,752,752,752,0
20231201,135000,16154295,752,752,752,752,0
20231201,134900,16154295,752,752,752,752,0
20231201,134800,16154295,752,752,752,752,0
20231201,134700,16154295,752,752,752,752,0
20231201,134600,16154295,752,752,752,752,0
20231201,134500,16154295,752,752,752,752,0
20231201,134400,16154295,752,752,752,752,0
20231201,134300,16154295,752,752,752,752,0
20231201,134200,16154295,752,752,752,752,0
20231201,134100,16154295,752,752,752,752,0
20231201,134000,16154295,752,752,752,752,0
20231201,133900,16154295,752,752,752,752,0
20231201,133800,16154295,752,752,752,752,0
20231201,133700,16154295,752,752,752,752,0
20231201,133600,16154295,752,752,752,752,0
20231201,133500,16154295,752,752,752,752,1
20231201,133400,16153543,748,748,748,748,3
20231201,133300,16151299,752,752,752,752,1
20231201,133200,16150547,748,748,748,748,0
20231201,133100,16150547,748,748,748,748,1
20231201,133000,16149799,748,748,748,748,0
20231201,132900,16149799,748,748,748,748,0
20231201,132800,16149799,748,748,748,748,0
20231201,132700,16149799,748,748,748,748,0
20231201,132600,16149799,748,748,748,748,0
20231201,132500,16149799,748,748,748,748,0
20231201,132400,16149799,748,748,748,748,0
20231201,132300,16149799,748,748,748,748,1
20231201,132200,16149051,752,752,752,752,0
20231201,132100,16149051,752,752,752,752,0
20231201,132000,16149051,752,752,752,752,99
20231201,131900,16074603,752,752,752,752,66
20231201,131800,16024971,748,748,748,748,0
20231201,131700,16024971,748,748,748,748,0
20231201,131600,16024971,748,748,748,748,0
20231201,131500,16024971,748,748,748,748,0
20231201,131400,16024971,748,748,748,748,0
20231201,131300,16024971,748,748,748,748,0
20231201,131200,16024971,748,748,748,748,0
20231201,131100,16024971,748,748,748,748,0
20231201,131000,16024971,748,748,748,748,0
20231201,130900,16024971,748,748,748,748,0
20231201,130800,16024971,748,748,748,748,0
20231201,130700,16024971,748,748,748,748,0
20231201,130600,16024971,748,748,748,748,200
20231201,130500,15875371,752,752,752,752,1000
20231201,130400,15123371,752,752,752,752,0
20231201,130300,15123371,752,752,752,752,0
20231201,130200,15123371,752,752,752,752,0
20231201,130100,15123371,752,752,752,752,0
20231201,130000,15123371,752,752,752,752,1
20231201,125900,15122619,748,748,748,748,0
20231201,125800,15122619,748,748,748,748,0
20231201,125700,15122619,748,748,748,748,0
20231201,125600,15122619,748,749,749,748,860
20231201,125500,14479236,752,752,752,752,0
20231201,125400,14479236,752,752,752,752,0
20231201,125300,14479236,752,752,752,752,0
20231201,125200,14479236,752,752,752,752,0
20231201,125100,14479236,752,752,752,752,0
20231201,125000,14479236,752,752,752,752,0
20231201,124900,14479236,752,752,752,752,0
20231201,124800,14479236,752,752,752,752,0
20231201,124700,14479236,752,752,752,752,1
20231201,124600,14478484,749,749,749,749,0
20231201,124500,14478484,749,749,749,749,171
20231201,124400,14350405,749,749,749,749,0
20231201,124300,14350405,749,749,749,749,1
20231201,124200,14349656,749,749,749,749,6
20231201,124100,14345162,749,749,749,749,5
20231201,124000,14341417,749,749,749,749,4
20231201,123900,14338421,749,749,749,749,1
20231201,123800,14337672,749,749,749,749,3
20231201,123700,14335425,749,749,749,749,0
20231201,123600,14335425,749,749,749,749,0
20231201,123500,14335425,749,749,749,749,10
20231201,123400,14327935,752,752,752,752,0
20231201,123300,14327935,752,752,752,752,0
20231201,123200,14327935,752,752,752,752,0
20231201,123100,14327935,752,752,752,752,0
20231201,123000,14327935,752,752,752,752,0
20231201,122900,14327935,752,752,752,752,0
20231201,122800,14327935,752,752,752,752,0
20231201,122700,14327935,752,752,752,752,0
20231201,122600,14327935,752,752,752,752,0
20231201,122500,14327935,752,752,752,752,0
20231201,122400,14327935,752,752,752,752,100
20231201,122300,14252735,752,752,752,752,0
20231201,122200,14252735,752,752,752,752,200
20231201,122100,14102335,748,748,748,748,0
20231201,122000,14102335,748,748,748,748,0
20231201,121900,14102335,748,748,748,748,0
20231201,121800,14102335,748,748,748,748,0
20231201,121700,14102335,748,748,748,748,3055
20231201,121600,11817195,748,748,748,748,260
20231201,121500,11622715,748,751,751,748,399
20231201,121400,11324056,752,752,752,752,0
20231201,121300,11324056,752,752,752,752,1
20231201,121200,11323304,752,752,752,752,0
20231201,121100,11323304,752,752,752,752,0
20231201,121000,11323304,752,752,752,752,0
20231201,120900,11323304,752,752,752,752,0
20231201,120800,11323304,752,752,752,752,0
20231201,120700,11323304,752,752,752,752,0
20231201,120600,11323304,752,752,752,752,0
20231201,120500,11323304,752,752,752,752,0
20231201,120400,11323304,752,752,752,752,0
20231201,120300,11323304,752,752,752,752,0
20231201,120200,11323304,752,752,752,752,916
20231201,120100,10634472,753,753,753,753,0
20231201,120000,10634472,753,753,753,753,0
20231201,115900,10634472,753,753,753,753,0
20231201,115800,10634472,753,753,753,753,0
20231201,115700,10634472,753,753,753,753,0
20231201,115600,10634472,753,753,753,753,7
20231201,115500,10629201,752,752,752,752,0
20231201,115400,10629201,752,752,752,752,0
20231201,115300,10629201,752,753,753,752,5
20231201,115200,10625440,752,752,752,752,2
20231201,115100,10623936,752,753,753,752,109
20231201,115000,10541860,753,753,753,753,0
20231201,114900,10541860,753,753,753,753,1
20231201,114800,10541107,752,752,752,752,1
20231201,114700,10540355,753,753,753,753,0
20231201,114600,10540355,753,753,753,753,0
20231201,114500,10540355,753,753,753,753,0
20231201,114400,10540355,753,753,753,753,0
20231201,114300,10540355,753,753,753,753,0
20231201,114200,10540355,753,753,753,753,0
20231201,114100,10540355,753,753,753,753,0
20231201,114000,10540355,753,753,753,753,0
20231201,113900,10540355,753,753,753,753,0
20231201,113800,10540355,753,753,753,753,3
20231201,113700,10538096,753,753,753,753,0
20231201,113600,10538096,753,753,753,753,0
20231201,113500,10538096,753,753,753,753,0
20231201,113400,10538096,753,753,753,753,0
20231201,113300,10538096,753,753,753,753,9
20231201,113200,10531319,753,753,753,753,0
20231201,113100,10531319,753,753,753,753,1
20231201,113000,10530566,752,752,752,752,1
20231201,112900,10529814,752,753,753,752,114
20231201,112800,10443978,754,754,754,754,0
20231201,112700,10443978,754,754,754,754,0
20231201,112600,10443978,754,754,754,754,0
20231201,112500,10443978,754,754,754,754,0
20231201,112400,10443978,754,754,754,754,0
20231201,112300,10443978,754,754,754,754,0
20231201,112200,10443978,754,754,754,754,0
20231201,112100,10443978,754,754,754,754,0
20231201,112000,10443978,754,754,754,754,0
20231201,111900,10443978,754,754,754,754,0
20231201,111800,10443978,754,754,754,754,0
20231201,111700,10443978,754,754,754,754,0
20231201,111600,10443978,754,754,754,754,0
20231201,111500,10443978,754,754,754,754,0
20231201,111400,10443978,754,754,754,754,0
20231201,111300,10443978,754,754,754,754,0
20231201,111200,10443978,754,754,754,754,0
20231201,111100,10443978,754,754,754,754,0
20231201,111000,10443978,754,754,754,754,0
20231201,110900,10443978,754,754,754,754,0
20231201,110800,10443978,754,754,754,754,0
20231201,110700,10443978,754,754,754,754,0
20231201,110600,10443978,754,754,754,754,0
20231201,110500,10443978,754,754,754,754,0
20231201,110400,10443978,754,754,754,754,0
20231201,110300,10443978,754,754,754,754,0
20231201,110200,10443978,754,754,754,754,1
20231201,110100,10443224,752,752,752,752,51
20231201,110000,10404872,752,752,752,752,9
20231201,105900,10398104,751,751,751,751,0
20231201,105800,10398104,751,751,751,751,0
20231201,105700,10398104,751,751,751,751,0
20231201,105600,10398104,751,751,751,751,0
20231201,105500,10398104,751,751,751,751,0
20231201,105400,10398104,751,751,751,751,111
20231201,105300,10314743,751,751,751,751,0
20231201,105200,10314743,751,751,751,751,0
20231201,105100,10314743,751,751,751,751,0
20231201,105000,10314743,751,751,751,751,0
20231201,104900,10314743,751,751,751,751,0
20231201,104800,10314743,751,751,751,751,0
20231201,104700,10314743,751,751,751,751,0
20231201,104600,10314743,751,751,751,751,0
20231201,104500,10314743,751,751,751,751,1
20231201,104400,10313992,747,747,747,747,0
20231201,104300,10313992,747,747,747,747,0
20231201,104200,10313992,747,747,747,747,0
20231201,104100,10313992,747,747,747,747,202
20231201,104000,10163098,746,746,746,746,0
20231201,103900,10163098,746,746,746,746,0
20231201,103800,10163098,746,747,747,746,1425
20231201,103700,9099999,747,747,747,747,1205
20231201,103600,8199864,748,748,748,748,1
20231201,103500,8199116,747,747,747,747,0
20231201,103400,8199116,747,747,747,747,0
20231201,103300,8199116,747,747,747,747,0
20231201,103200,8199116,747,748,748,747,6
20231201,103100,8194630,748,748,748,748,0
20231201,103000,8194630,748,748,748,748,0
20231201,102900,8194630,748,748,748,748,29
20231201,102800,8172938,748,748,748,748,28
20231201,102700,8151994,748,753,753,748,668
20231201,102600,7652190,753,753,753,753,0
20231201,102500,7652190,753,753,753,753,0
20231201,102400,7652190,753,752,753,752,32
20231201,102300,7628114,752,752,752,752,0
20231201,102200,7628114,752,752,752,752,0
20231201,102100,7628114,752,752,752,752,0
20231201,102000,7628114,752,752,752,752,0
20231201,101900,7628114,752,752,752,752,0
20231201,101800,7628114,752,752,752,752,0
20231201,101700,7628114,752,752,752,752,0
20231201,101600,7628114,752,752,752,752,1
20231201,101500,7627362,748,749,749,748,100
20231201,101400,7552502,749,749,749,749,647
20231201,101300,7067899,750,749,750,748,1005
20231201,101200,6316104,749,751,751,749,16
20231201,101100,6304090,751,751,751,751,1
20231201,101000,6303339,752,752,752,752,0
20231201,100900,6303339,752,752,752,752,0
20231201,100800,6303339,752,752,752,752,0
20231201,100700,6303339,752,752,752,752,0
20231201,100600,6303339,752,752,752,752,6
20231201,100500,6298827,752,752,752,752,0
20231201,100400,6298827,752,752,752,752,0
20231201,100300,6298827,752,752,752,752,0
20231201,100200,6298827,752,752,752,752,0
20231201,100100,6298827,752,750,752,750,375
20231201,100000,6017431,749,749,749,749,0
20231201,095900,6017431,749,749,749,749,101
20231201,095800,5941782,750,749,750,749,1231
20231201,095700,5018533,750,750,750,750,0
20231201,095600,5018533,750,750,750,750,37
20231201,095500,4990783,750,750,750,750,50
20231201,095400,4953283,750,750,750,750,0
20231201,095300,4953283,750,750,750,750,950
20231201,095200,4240783,751,751,751,751,0
20231201,095100,4240783,751,751,751,751,1
20231201,095000,4240032,751,751,751,751,1335
20231201,094900,3237447,751,751,751,751,0
20231201,094800,3237447,751,751,751,751,0
20231201,094700,3237447,751,750,751,750,71
20231201,094600,3184171,750,750,750,750,863
20231201,094500,2536921,751,751,751,751,0
20231201,094400,2536921,751,751,751,751,1
20231201,094300,2536170,752,752,752,752,6
20231201,094200,2531658,752,752,752,752,0
20231201,094100,2531658,752,752,752,752,0
20231201,094000,2531658,752,752,752,752,1
20231201,093900,2530906,752,752,752,752,0
20231201,093800,2530906,752,752,752,752,0
20231201,093700,2530906,752,752,752,752,12
20231201,093600,2521882,752,750,752,750,168
20231201,093500,2395865,753,753,753,753,0
20231201,093400,2395865,753,753,753,753,0
20231201,093300,2395865,753,753,753,753,19
20231201,093200,2381558,753,753,753,753,0
20231201,093100,2381558,753,753,753,753,0
20231201,093000,2381558,753,753,753,753,5
20231201,092900,2377793,755,755,755,755,0
20231201,092800,2377793,755,755,755,755,0
20231201,092700,2377793,755,755,755,755,0
20231201,092600,2377793,755,755,755,755,0
20231201,092500,2377793,755,755,755,755,0
20231201,092400,2377793,755,755,755,755,0
20231201,092300,2377793,755,755,755,755,0
20231201,092200,2377793,755,755,755,755,0
20231201,092100,2377793,755,755,755,755,0
20231201,092000,2377793,755,755,755,755,0
20231201,091900,2377793,755,755,755,755,0
20231201,091800,2377793,755,755,755,755,1029
20231201,091700,1600898,756,756,756,756,0
20231201,091600,1600898,756,753,756,753,1275
20231201,091500,637817,747,747,747,747,0
20231201,091400,637817,747,747,747,747,10
20231201,091300,630347,747,747,747,747,8
20231201,091200,624371,748,749,749,748,14
20231201,091100,613887,750,750,750,750,0
20231201,091000,613887,750,750,750,750,82
20231201,090900,552387,755,755,755,755,0
20231201,090800,552387,755,750,755,750,67
20231201,090700,501812,755,755,755,755,1
20231201,090600,501057,751,754,754,751,4
20231201,090500,498047,754,754,754,754,0
20231201,090400,498047,754,754,754,754,0
20231201,090300,498047,754,754,754,754,5
20231201,090200,494277,754,754,754,754,10
20231201,090100,486737,756,756,756,756,1
20231201,090000,485981,750,757,757,750,643