stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,190100,255021254,376,376,376,376,10068
20231201,190000,255021254,376,376,376,376,0
20231201,185900,255021254,376,376,376,376,0
20231201,185800,255021254,376,376,376,376,0
20231201,185700,255021254,376,376,376,376,0
20231201,185600,255021254,376,376,376,376,0
20231201,185500,255021254,376,376,376,376,0
20231201,185400,255021254,376,376,376,376,0
20231201,185300,255021254,376,376,376,376,0
20231201,185200,255021254,376,376,376,376,0
20231201,185100,255021254,376,376,376,376,0
20231201,185000,255021254,376,376,376,376,0
20231201,184900,255021254,376,376,376,376,0
20231201,184800,255021254,376,376,376,376,0
20231201,184700,255021254,376,376,376,376,0
20231201,184600,255021254,376,376,376,376,0
20231201,184500,255021254,376,376,376,376,0
20231201,184400,255021254,376,376,376,376,0
20231201,184300,255021254,376,376,376,376,0
20231201,184200,255021254,376,376,376,376,0
20231201,184100,255021254,376,376,376,376,0
20231201,184000,255021254,376,376,376,376,0
20231201,183900,255021254,376,376,376,376,0
20231201,183800,255021254,376,376,376,376,0
20231201,183700,255021254,376,376,376,376,0
20231201,183600,255021254,376,376,376,376,0
20231201,183500,255021254,376,376,376,376,0
20231201,183400,255021254,376,376,376,376,0
20231201,183300,255021254,376,376,376,376,0
20231201,183200,255021254,376,376,376,376,0
20231201,183100,255021254,376,376,376,376,10068
20231201,183000,255021254,376,376,376,376,0
20231201,182900,255021254,376,376,376,376,0
20231201,182800,255021254,376,376,376,376,0
20231201,182700,255021254,376,376,376,376,0
20231201,182600,255021254,376,376,376,376,0
20231201,182500,255021254,376,376,376,376,0
20231201,182400,255021254,376,376,376,376,0
20231201,182300,255021254,376,376,376,376,0
20231201,182200,255021254,376,376,376,376,0
20231201,182100,255021254,376,376,376,376,0
20231201,182000,255021254,376,376,376,376,0
20231201,181900,255021254,376,376,376,376,0
20231201,181800,255021254,376,376,376,376,0
20231201,181700,255021254,376,376,376,376,0
20231201,181600,255021254,376,376,376,376,0
20231201,181500,255021254,376,376,376,376,0
20231201,181400,255021254,376,376,376,376,0
20231201,181300,255021254,376,376,376,376,0
20231201,181200,255021254,376,376,376,376,0
20231201,181100,255021254,376,376,376,376,0
20231201,181000,255021254,376,376,376,376,0
20231201,180900,255021254,376,376,376,376,0
20231201,180800,255021254,376,376,376,376,0
20231201,180700,255021254,376,376,376,376,0
20231201,180600,255021254,376,376,376,376,0
20231201,180500,255021254,376,376,376,376,0
20231201,180400,255021254,376,376,376,376,0
20231201,180300,255021254,376,376,376,376,0
20231201,180200,255021254,376,376,376,376,0
20231201,180100,255021254,376,376,376,376,10068
20231201,180000,255021254,376,376,376,376,0
20231201,175900,255021254,376,376,376,376,0
20231201,175800,255021254,376,376,376,376,0
20231201,175700,255021254,376,376,376,376,0
20231201,175600,255021254,376,376,376,376,0
20231201,175500,255021254,376,376,376,376,0
20231201,175400,255021254,376,376,376,376,0
20231201,175300,255021254,376,376,376,376,0
20231201,175200,255021254,376,376,376,376,0
20231201,175100,255021254,376,376,376,376,0
20231201,175000,255021254,376,376,376,376,0
20231201,174900,255021254,376,376,376,376,0
20231201,174800,255021254,376,376,376,376,0
20231201,174700,255021254,376,376,376,376,0
20231201,174600,255021254,376,376,376,376,0
20231201,174500,255021254,376,376,376,376,0
20231201,174400,255021254,376,376,376,376,0
20231201,174300,255021254,376,376,376,376,0
20231201,174200,255021254,376,376,376,376,0
20231201,174100,255021254,376,376,376,376,0
20231201,174000,255021254,376,376,376,376,0
20231201,173900,255021254,376,376,376,376,0
20231201,173800,255021254,376,376,376,376,0
20231201,173700,255021254,376,376,376,376,0
20231201,173600,255021254,376,376,376,376,0
20231201,173500,255021254,376,376,376,376,0
20231201,173400,255021254,376,376,376,376,0
20231201,173300,255021254,376,376,376,376,0
20231201,173200,255021254,376,376,376,376,0
20231201,173100,255021254,376,376,376,376,10068
20231201,173000,255021254,376,376,376,376,0
20231201,172900,255021254,376,376,376,376,0
20231201,172800,255021254,376,376,376,376,0
20231201,172700,255021254,376,376,376,376,0
20231201,172600,255021254,376,376,376,376,0
20231201,172500,255021254,376,376,376,376,0
20231201,172400,255021254,376,376,376,376,0
20231201,172300,255021254,376,376,376,376,0
20231201,172200,255021254,376,376,376,376,0
20231201,172100,255021254,376,376,376,376,0
20231201,172000,255021254,376,376,376,376,0
20231201,171900,255021254,376,376,376,376,0
20231201,171800,255021254,376,376,376,376,0
20231201,171700,255021254,376,376,376,376,0
20231201,171600,255021254,376,376,376,376,0
20231201,171500,255021254,376,376,376,376,0
20231201,171400,255021254,376,376,376,376,0
20231201,171300,255021254,376,376,376,376,0
20231201,171200,255021254,376,376,376,376,0
20231201,171100,255021254,376,376,376,376,0
20231201,171000,255021254,376,376,376,376,0
20231201,170900,255021254,376,376,376,376,0
20231201,170800,255021254,376,376,376,376,0
20231201,170700,255021254,376,376,376,376,0
20231201,170600,255021254,376,376,376,376,0
20231201,170500,255021254,376,376,376,376,0
20231201,170400,255021254,376,376,376,376,0
20231201,170300,255021254,376,376,376,376,0
20231201,170200,255021254,376,376,376,376,0
20231201,170100,255021254,376,376,376,376,10068
20231201,170000,255021254,376,376,376,376,0
20231201,165900,255021254,376,376,376,376,0
20231201,165800,255021254,376,376,376,376,0
20231201,165700,255021254,376,376,376,376,0
20231201,165600,255021254,376,376,376,376,0
20231201,165500,255021254,376,376,376,376,0
20231201,165400,255021254,376,376,376,376,0
20231201,165300,255021254,376,376,376,376,0
20231201,165200,255021254,376,376,376,376,0
20231201,165100,255021254,376,376,376,376,0
20231201,165000,255021254,376,376,376,376,0
20231201,164900,255021254,376,376,376,376,0
20231201,164800,255021254,376,376,376,376,0
20231201,164700,255021254,376,376,376,376,0
20231201,164600,255021254,376,376,376,376,0
20231201,164500,255021254,376,376,376,376,0
20231201,164400,255021254,376,376,376,376,0
20231201,164300,255021254,376,376,376,376,0
20231201,164200,255021254,376,376,376,376,0
20231201,164100,255021254,376,376,376,376,0
20231201,164000,255021254,376,376,376,376,0
20231201,163900,255021254,376,376,376,376,0
20231201,163800,255021254,376,376,376,376,0
20231201,163700,255021254,376,376,376,376,0
20231201,163600,255021254,376,376,376,376,0
20231201,163500,255021254,376,376,376,376,0
20231201,163400,255021254,376,376,376,376,0
20231201,163300,255021254,376,376,376,376,0
20231201,163200,255021254,376,376,376,376,0
20231201,163100,255021254,376,376,376,376,10068
20231201,163000,255021254,376,376,376,376,0
20231201,162900,255021254,376,376,376,376,0
20231201,162800,255021254,376,376,376,376,0
20231201,162700,255021254,376,376,376,376,0
20231201,162600,255021254,376,376,376,376,0
20231201,162500,255021254,376,376,376,376,0
20231201,162400,255021254,376,376,376,376,0
20231201,162300,255021254,376,376,376,376,0
20231201,162200,255021254,376,376,376,376,0
20231201,162100,255021254,376,376,376,376,0
20231201,162000,255021254,376,376,376,376,0
20231201,161900,255021254,376,376,376,376,0
20231201,161800,255021254,376,376,376,376,0
20231201,161700,255021254,376,376,376,376,0
20231201,161600,255021254,376,376,376,376,0
20231201,161500,255021254,376,376,376,376,0
20231201,161400,255021254,376,376,376,376,0
20231201,161300,255021254,376,376,376,376,0
20231201,161200,255021254,376,376,376,376,0
20231201,161100,255021254,376,376,376,376,0
20231201,161000,255021254,376,376,376,376,0
20231201,160900,255021254,376,376,376,376,0
20231201,160800,255021254,376,376,376,376,0
20231201,160700,255021254,376,376,376,376,0
20231201,160600,255021254,376,376,376,376,0
20231201,160500,255021254,376,376,376,376,0
20231201,160400,255021254,376,376,376,376,0
20231201,160300,255021254,376,376,376,376,0
20231201,160200,255021254,376,376,376,376,0
20231201,160100,255021254,376,376,376,376,10068
20231201,160000,255021254,376,376,376,376,0
20231201,155900,255021254,376,376,376,376,0
20231201,155800,255021254,376,376,376,376,0
20231201,155700,255021254,376,376,376,376,0
20231201,155600,255021254,376,376,376,376,0
20231201,155500,255021254,376,376,376,376,0
20231201,155400,255021254,376,376,376,376,0
20231201,155300,255021254,376,376,376,376,0
20231201,155200,255021254,376,376,376,376,0
20231201,155100,255021254,376,376,376,376,0
20231201,155000,255021254,376,376,376,376,0
20231201,154900,255021254,376,376,376,376,0
20231201,154800,255021254,376,376,376,376,0
20231201,154700,255021254,376,376,376,376,0
20231201,154600,255021254,376,376,376,376,0
20231201,154500,255021254,376,376,376,376,0
20231201,154400,255021254,376,376,376,376,0
20231201,154300,255021254,376,376,376,376,0
20231201,154200,255021254,376,376,376,376,0
20231201,154100,255021254,376,376,376,376,0
20231201,154000,255021254,376,376,376,376,0
20231201,153900,255021254,376,376,376,376,0
20231201,153800,255021254,376,376,376,376,0
20231201,153700,255021254,376,376,376,376,0
20231201,153600,255021254,376,376,376,376,0
20231201,153500,255021254,376,376,376,376,0
20231201,153400,255021254,376,376,376,376,0
20231201,153300,255021254,376,376,376,376,0
20231201,153200,255021254,376,376,376,376,0
20231201,153100,255021254,376,376,376,376,10068
20231201,153000,255021254,376,376,376,376,10068
20231201,152900,251235686,377,377,377,377,0
20231201,152800,251235686,377,377,377,377,0
20231201,152700,251235686,377,377,377,377,0
20231201,152600,251235686,377,377,377,377,0
20231201,152500,251235686,377,377,377,377,0
20231201,152400,251235686,377,377,377,377,0
20231201,152300,251235686,377,377,377,377,0
20231201,152200,251235686,377,377,377,377,0
20231201,152100,251235686,377,377,377,377,0
20231201,152000,251235686,377,377,377,377,0
20231201,151900,251235686,377,377,377,377,1664
20231201,151800,250608358,378,378,378,378,0
20231201,151700,250608358,378,377,378,375,101199
20231201,151600,212635461,375,376,376,375,8370
20231201,151500,209488435,376,377,377,376,131
20231201,151400,209439049,378,377,378,377,6207
20231201,151300,207098701,376,376,376,376,0
20231201,151200,207098701,376,376,376,376,1
20231201,151100,207098325,377,377,377,377,149
20231201,151000,207042152,377,377,377,377,300
20231201,150900,206929052,377,377,377,377,0
20231201,150800,206929052,377,377,377,377,2674
20231201,150700,205920954,378,377,378,377,1077
20231201,150600,205513877,377,377,377,377,30
20231201,150500,205502567,377,377,377,377,1
20231201,150400,205502190,376,376,376,376,392
20231201,150300,205354798,376,376,376,376,376
20231201,150200,205213422,376,376,376,376,3385
20231201,150100,203940662,378,378,378,378,0
20231201,150000,203940662,378,377,378,377,642
20231201,145900,203697987,376,376,376,376,0
20231201,145800,203697987,376,376,376,376,0
20231201,145700,203697987,376,377,377,376,52
20231201,145600,203678384,377,377,377,377,129
20231201,145500,203629751,377,377,377,377,0
20231201,145400,203629751,377,377,377,377,1830
20231201,145300,202939841,377,378,378,377,111
20231201,145200,202897993,379,379,379,379,0
20231201,145100,202897993,379,379,379,379,1
20231201,145000,202897614,377,378,378,377,53
20231201,144900,202877583,378,378,378,378,916
20231201,144800,202531335,378,378,378,378,644
20231201,144700,202287903,378,378,378,378,0
20231201,144600,202287903,378,378,378,377,3742
20231201,144500,200874427,377,377,377,377,0
20231201,144400,200874427,377,377,377,377,0
20231201,144300,200874427,377,377,377,377,189
20231201,144200,200803174,378,378,378,378,643
20231201,144100,200560120,378,378,378,378,0
20231201,144000,200560120,378,378,378,378,0
20231201,143900,200560120,378,378,378,378,1
20231201,143800,200559742,379,379,379,379,34
20231201,143700,200546856,378,378,378,378,30
20231201,143600,200535516,378,379,379,378,135
20231201,143500,200484357,379,379,379,379,1000
20231201,143400,200105357,379,379,379,379,2000
20231201,143300,199347357,379,378,379,378,510
20231201,143200,199154567,378,378,378,378,0
20231201,143100,199154567,378,378,378,378,0
20231201,143000,199154567,378,378,378,378,4896
20231201,142900,197303879,378,378,378,378,300
20231201,142800,197190479,377,377,377,377,23038
20231201,142700,188505153,375,375,375,375,1337
20231201,142600,188003778,375,377,377,375,1129
20231201,142500,187580145,376,376,376,376,0
20231201,142400,187580145,376,376,376,376,0
20231201,142300,187580145,376,376,376,376,300
20231201,142200,187467345,376,376,376,376,0
20231201,142100,187467345,376,376,376,376,652
20231201,142000,187222193,376,376,376,376,325
20231201,141900,187099993,377,377,377,377,0
20231201,141800,187099993,377,377,377,377,266
20231201,141700,186999711,376,376,376,376,94
20231201,141600,186964367,377,376,377,376,129
20231201,141500,186915826,376,376,376,376,4026
20231201,141400,185402050,376,376,376,376,3000
20231201,141300,184274050,376,376,376,376,0
20231201,141200,184274050,376,376,376,376,0
20231201,141100,184274050,376,376,376,376,0
20231201,141000,184274050,376,376,376,375,522
20231201,140900,184078278,376,375,376,375,25
20231201,140800,184068883,376,376,376,376,10
20231201,140700,184065123,377,377,377,377,0
20231201,140600,184065123,377,377,377,377,129
20231201,140500,184016490,376,376,376,376,100
20231201,140400,183978890,375,375,375,375,0
20231201,140300,183978890,375,375,375,375,11000
20231201,140200,179853890,375,375,375,375,500
20231201,140100,179666390,375,375,375,375,1500
20231201,140000,179103890,377,377,377,377,0
20231201,135900,179103890,377,377,377,377,0
20231201,135800,179103890,377,377,377,377,206
20231201,135700,179026228,376,376,376,376,524
20231201,135600,178829204,375,376,376,375,682
20231201,135500,178572825,377,377,377,377,0
20231201,135400,178572825,377,377,377,377,0
20231201,135300,178572825,377,375,377,375,5170
20231201,135200,176626175,375,375,375,375,0
20231201,135100,176626175,375,377,377,375,3
20231201,135000,176625048,377,377,377,377,2852
20231201,134900,175549844,377,376,377,376,7772
20231201,134800,172627571,376,376,376,376,11
20231201,134700,172623435,376,376,376,376,8250
20231201,134600,169521435,376,376,376,376,129
20231201,134500,169472931,376,376,376,376,0
20231201,134400,169472931,376,376,376,376,2000
20231201,134300,168720931,376,376,376,376,0
20231201,134200,168720931,376,376,376,376,0
20231201,134100,168720931,376,376,376,376,0
20231201,134000,168720931,376,376,376,376,0
20231201,133900,168720931,376,376,376,376,0
20231201,133800,168720931,376,376,376,376,0
20231201,133700,168720931,376,376,376,376,0
20231201,133600,168720931,376,376,376,376,1229
20231201,133500,168258827,376,376,376,376,0
20231201,133400,168258827,376,376,376,376,0
20231201,133300,168258827,376,376,376,376,0
20231201,133200,168258827,376,376,376,376,9
20231201,133100,168255443,376,376,376,376,1
20231201,133000,168255067,375,375,375,375,0
20231201,132900,168255067,375,375,375,375,3
20231201,132800,168253942,375,375,375,375,2475
20231201,132700,167325817,375,375,375,375,0
20231201,132600,167325817,375,374,375,374,334
20231201,132500,167200606,374,374,374,374,961
20231201,132400,166841192,374,374,374,374,1000
20231201,132300,166467192,375,375,375,375,0
20231201,132200,166467192,375,375,375,375,4586
20231201,132100,164747442,374,374,374,374,10770
20231201,132000,160719462,375,375,375,375,186
20231201,131900,160649712,375,374,375,374,362
20231201,131800,160514062,374,374,374,374,2000
20231201,131700,159766062,374,374,374,374,15014
20231201,131600,154150826,376,376,376,376,129
20231201,131500,154102322,374,376,376,374,27151
20231201,131400,143945941,376,376,376,376,1
20231201,131300,143945565,375,375,375,375,228
20231201,131200,143860065,374,375,375,374,65
20231201,131100,143835754,375,375,375,375,0
20231201,131000,143835754,375,375,375,375,0
20231201,130900,143835754,375,375,375,375,0
20231201,130800,143835754,375,375,375,375,1
20231201,130700,143835379,375,375,375,375,0
20231201,130600,143835379,375,377,377,375,2128
20231201,130500,143037121,374,375,375,374,70000
20231201,130400,116856771,377,376,377,376,2640
20231201,130300,115863869,376,376,376,376,4126
20231201,130200,114312493,376,376,376,376,0
20231201,130100,114312493,376,376,376,376,2
20231201,130000,114311741,376,376,376,376,0
20231201,125900,114311741,376,376,376,376,99
20231201,125800,114274517,376,376,376,376,1000
20231201,125700,113898517,376,376,376,376,0
20231201,125600,113898517,376,375,376,375,864
20231201,125500,113574388,375,375,375,375,0
20231201,125400,113574388,375,374,375,374,305
20231201,125300,113460113,374,374,374,374,2600
20231201,125200,112487713,374,374,374,374,5546
20231201,125100,110413509,374,374,374,374,3976
20231201,125000,108926485,375,375,375,375,0
20231201,124900,108926485,375,375,375,375,424
20231201,124800,108767485,374,374,375,374,30
20231201,124700,108756255,375,375,375,375,19661
20231201,124600,101383380,375,374,375,374,8168
20231201,124500,98320884,375,374,375,374,964
20231201,124400,97959924,374,374,374,374,0
20231201,124300,97959924,374,374,374,374,1
20231201,124200,97959550,370,373,373,370,30
20231201,124100,97948402,375,374,375,374,1924
20231201,124000,97228402,374,374,374,374,5
20231201,123900,97226532,375,374,375,374,31967
20231201,123800,85270782,375,372,375,372,13646
20231201,123700,80165884,373,373,373,373,424
20231201,123600,80007732,373,373,373,373,129
20231201,123500,79959615,373,373,373,373,0
20231201,123400,79959615,373,373,373,373,0
20231201,123300,79959615,373,373,373,373,424
20231201,123200,79801463,369,371,371,369,360
20231201,123100,79668228,373,373,373,373,0
20231201,123000,79668228,373,373,373,373,0
20231201,122900,79668228,373,372,373,372,980
20231201,122800,79303044,373,373,373,373,10
20231201,122700,79299314,373,372,373,372,19321
20231201,122600,72100370,372,372,372,372,7850
20231201,122500,69180170,371,371,371,371,24
20231201,122400,69171266,370,370,370,370,0
20231201,122300,69171266,370,369,370,369,5750
20231201,122200,67044766,372,372,372,372,629
20231201,122100,66810778,372,370,372,370,8877
20231201,122000,63522195,370,369,370,369,3826
20231201,121900,62107676,369,369,369,369,0
20231201,121800,62107676,369,369,369,369,424
20231201,121700,61951220,369,369,369,369,565
20231201,121600,61742735,369,369,369,369,129
20231201,121500,61695134,369,369,369,369,2
20231201,121400,61694396,369,369,369,369,424
20231201,121300,61537940,369,369,369,369,0
20231201,121200,61537940,369,369,369,369,0
20231201,121100,61537940,369,369,369,369,0
20231201,121000,61537940,369,368,369,368,425
20231201,120900,61381116,369,369,369,369,1
20231201,120800,61380747,369,369,369,369,0
20231201,120700,61380747,369,369,369,369,35
20231201,120600,61367832,369,369,369,369,553
20231201,120500,61163775,369,369,369,369,0
20231201,120400,61163775,369,369,369,369,2739
20231201,120300,60153084,369,369,369,369,1
20231201,120200,60152715,369,369,369,369,424
20231201,120100,59996259,369,369,369,369,0
20231201,120000,59996259,369,369,369,369,0
20231201,115900,59996259,369,369,369,369,0
20231201,115800,59996259,369,369,369,369,424
20231201,115700,59839803,368,368,368,368,438
20231201,115600,59678619,368,368,368,368,131
20231201,115500,59630411,368,368,368,368,424
20231201,115400,59474379,368,368,368,368,2813
20231201,115300,58439195,369,369,369,369,0
20231201,115200,58439195,369,369,369,369,0
20231201,115100,58439195,369,369,369,369,424
20231201,115000,58282739,369,368,369,368,205
20231201,114900,58207111,369,369,369,369,0
20231201,114800,58207111,369,369,369,369,0
20231201,114700,58207111,369,369,369,369,424
20231201,114600,58050655,369,368,369,368,130
20231201,114500,58002721,368,368,368,368,11
20231201,114400,57998673,369,369,369,369,0
20231201,114300,57998673,369,369,369,369,424
20231201,114200,57842217,369,369,369,369,0
20231201,114100,57842217,369,369,369,369,0
20231201,114000,57842217,369,369,369,369,0
20231201,113900,57842217,369,369,369,369,1463
20231201,113800,57302370,369,369,369,369,0
20231201,113700,57302370,369,369,369,369,0
20231201,113600,57302370,369,369,369,369,0
20231201,113500,57302370,369,369,369,369,425
20231201,113400,57145545,369,369,369,369,0
20231201,113300,57145545,369,369,369,369,0
20231201,113200,57145545,369,369,369,369,0
20231201,113100,57145545,369,369,369,369,425
20231201,113000,56988720,369,369,369,369,0
20231201,112900,56988720,369,369,369,369,0
20231201,112800,56988720,369,369,369,369,1888
20231201,112700,56292048,369,368,369,368,597
20231201,112600,56071927,368,368,368,368,0
20231201,112500,56071927,368,369,369,368,5421
20231201,112400,54071579,369,369,369,369,426
20231201,112300,53914385,369,369,369,369,1381
20231201,112200,53404796,369,369,369,369,0
20231201,112100,53404796,369,369,369,369,0
20231201,112000,53404796,369,369,369,369,863
20231201,111900,53086349,369,369,369,369,0
20231201,111800,53086349,369,369,369,369,205
20231201,111700,53010704,369,369,369,369,6
20231201,111600,53008490,369,369,369,369,425
20231201,111500,52851665,369,369,369,369,0
20231201,111400,52851665,369,369,369,369,0
20231201,111300,52851665,369,369,369,369,0
20231201,111200,52851665,369,369,369,369,425
20231201,111100,52694840,369,369,369,369,0
20231201,111000,52694840,369,369,369,369,0
20231201,110900,52694840,369,369,369,369,1002
20231201,110800,52325102,369,369,369,369,425
20231201,110700,52168277,369,369,369,369,0
20231201,110600,52168277,369,369,369,369,0
20231201,110500,52168277,369,369,369,369,0
20231201,110400,52168277,369,369,369,369,425
20231201,110300,52011452,369,369,369,369,0
20231201,110200,52011452,369,369,369,369,0
20231201,110100,52011452,369,369,369,369,0
20231201,110000,52011452,369,369,369,369,425
20231201,105900,51854627,368,368,368,368,1
20231201,105800,51854259,368,369,369,368,3
20231201,105700,51853153,369,369,369,369,0
20231201,105600,51853153,369,369,369,369,569
20231201,105500,51643192,369,369,369,369,78
20231201,105400,51614410,369,369,369,369,1
20231201,105300,51614041,370,370,370,370,426
20231201,105200,51456421,369,369,369,369,96
20231201,105100,51420997,369,369,370,369,163
20231201,105000,51360838,369,369,370,369,12554
20231201,104900,46728398,368,369,369,368,428
20231201,104800,46570467,369,369,369,369,0
20231201,104700,46570467,369,369,369,369,110
20231201,104600,46529877,369,369,369,369,520
20231201,104500,46337997,369,369,369,369,425
20231201,104400,46181172,369,369,369,369,0
20231201,104300,46181172,369,369,369,369,431
20231201,104200,46022133,369,368,369,368,13284
20231201,104100,41124464,368,368,368,368,425
20231201,104000,40968064,368,368,368,368,0
20231201,103900,40968064,368,368,368,368,0
20231201,103800,40968064,368,368,368,368,0
20231201,103700,40968064,368,368,368,368,425
20231201,103600,40811664,368,368,368,368,0
20231201,103500,40811664,368,368,368,368,23
20231201,103400,40803200,369,369,369,369,0
20231201,103300,40803200,369,369,369,369,1425
20231201,103200,40277375,369,369,369,369,0
20231201,103100,40277375,369,369,369,369,0
20231201,103000,40277375,369,369,369,369,0
20231201,102900,40277375,369,369,369,369,3136
20231201,102800,39120191,369,369,369,369,0
20231201,102700,39120191,369,369,369,369,0
20231201,102600,39120191,369,369,369,369,0
20231201,102500,39120191,369,369,369,369,425
20231201,102400,38963366,369,369,369,369,0
20231201,102300,38963366,369,369,369,369,0
20231201,102200,38963366,369,369,369,369,1755
20231201,102100,38315771,369,369,369,369,0
20231201,102000,38315771,369,369,369,369,0
20231201,101900,38315771,369,366,369,366,30246
20231201,101800,27245732,368,368,368,368,425
20231201,101700,27089332,368,368,369,368,620
20231201,101600,26861082,368,368,368,368,24470
20231201,101500,17856122,368,368,368,368,200
20231201,101400,17782522,368,368,368,368,630
20231201,101300,17550682,368,368,368,368,0
20231201,101200,17550682,368,368,368,368,0
20231201,101100,17550682,368,368,368,368,0
20231201,101000,17550682,368,368,368,368,425
20231201,100900,17394282,367,367,367,367,0
20231201,100800,17394282,367,367,367,367,29
20231201,100700,17383639,367,367,367,367,222
20231201,100600,17302165,367,367,367,367,425
20231201,100500,17146190,367,367,367,367,0
20231201,100400,17146190,367,367,367,367,325
20231201,100300,17026915,368,368,368,368,0
20231201,100200,17026915,368,367,368,367,125
20231201,100100,16981015,368,367,368,367,600
20231201,100000,16760813,368,368,368,368,0
20231201,095900,16760813,368,368,368,368,1
20231201,095800,16760445,366,368,368,366,430
20231201,095700,16602207,368,368,368,368,0
20231201,095600,16602207,368,368,368,368,3
20231201,095500,16601103,368,368,368,368,200
20231201,095400,16527503,368,368,368,368,425
20231201,095300,16371103,368,368,368,368,2764
20231201,095200,15353951,368,368,368,368,0
20231201,095100,15353951,368,368,368,368,425
20231201,095000,15197551,368,368,368,368,0
20231201,094900,15197551,368,367,368,367,1000
20231201,094800,14830335,367,367,367,367,773
20231201,094700,14546644,367,367,367,367,8425
20231201,094600,11454669,364,364,364,364,0
20231201,094500,11454669,364,364,364,364,1
20231201,094400,11454305,367,367,367,367,1
20231201,094300,11453938,367,367,367,367,550
20231201,094200,11252088,367,367,367,367,216
20231201,094100,11172816,366,366,366,366,0
20231201,094000,11172816,366,366,366,366,0
20231201,093900,11172816,366,366,366,366,2732
20231201,093800,10172904,366,366,366,366,0
20231201,093700,10172904,366,366,366,366,273
20231201,093600,10072986,366,366,366,366,273
20231201,093500,9973068,366,366,366,366,0
20231201,093400,9973068,366,366,366,366,0
20231201,093300,9973068,366,366,366,366,2893
20231201,093200,8914230,365,365,365,365,54
20231201,093100,8894520,365,365,365,365,46
20231201,093000,8877730,365,365,365,365,0
20231201,092900,8877730,365,365,365,365,0
20231201,092800,8877730,365,365,365,365,1
20231201,092700,8877365,366,367,368,366,261
20231201,092600,8781818,366,366,366,366,1750
20231201,092500,8141318,365,365,365,365,453
20231201,092400,7975973,365,366,366,365,1247
20231201,092300,7520118,366,366,366,366,1
20231201,092200,7519752,365,365,365,365,0
20231201,092100,7519752,365,365,365,365,0
20231201,092000,7519752,365,365,365,365,463
20231201,091900,7350757,365,364,365,364,2193
20231201,091800,6550505,365,365,365,365,3685
20231201,091700,5205480,365,365,365,365,0
20231201,091600,5205480,365,365,365,365,0
20231201,091500,5205480,365,365,365,365,1
20231201,091400,5205115,366,365,366,365,4
20231201,091300,5203653,366,365,366,364,20
20231201,091200,5196352,365,364,366,364,812
20231201,091100,4899172,365,365,366,365,2514
20231201,091000,3979060,365,366,366,365,4
20231201,090900,3977598,366,366,366,366,1
20231201,090800,3977232,362,363,363,362,4626
20231201,090700,2302589,363,365,366,363,17
20231201,090600,2296374,366,364,366,363,44
20231201,090500,2280371,366,366,366,366,110
20231201,090400,2240111,366,366,367,366,2268
20231201,090300,1408665,366,366,366,366,183
20231201,090200,1341687,366,366,366,366,702
20231201,090100,1084755,366,365,366,362,711
20231201,090000,826149,366,369,369,366,2241