stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,190400,156227758,710,710,710,710,10024
20231201,190300,156227758,710,710,710,710,0
20231201,190200,156227758,710,710,710,710,0
20231201,190100,156227758,710,710,710,710,0
20231201,190000,156227758,710,710,710,710,0
20231201,185900,156227758,710,710,710,710,0
20231201,185800,156227758,710,710,710,710,0
20231201,185700,156227758,710,710,710,710,0
20231201,185600,156227758,710,710,710,710,0
20231201,185500,156227758,710,710,710,710,0
20231201,185400,156227758,710,710,710,710,0
20231201,185300,156227758,710,710,710,710,0
20231201,185200,156227758,710,710,710,710,0
20231201,185100,156227758,710,710,710,710,0
20231201,185000,156227758,710,710,710,710,0
20231201,184900,156227758,710,710,710,710,0
20231201,184800,156227758,710,710,710,710,0
20231201,184700,156227758,710,710,710,710,0
20231201,184600,156227758,710,710,710,710,0
20231201,184500,156227758,710,710,710,710,0
20231201,184400,156227758,710,710,710,710,0
20231201,184300,156227758,710,710,710,710,0
20231201,184200,156227758,710,710,710,710,0
20231201,184100,156227758,710,710,710,710,0
20231201,184000,156227758,710,710,710,710,0
20231201,183900,156227758,710,710,710,710,0
20231201,183800,156227758,710,710,710,710,0
20231201,183700,156227758,710,710,710,710,0
20231201,183600,156227758,710,710,710,710,0
20231201,183500,156227758,710,710,710,710,0
20231201,183400,156227758,710,710,710,710,10024
20231201,183300,156227758,710,710,710,710,0
20231201,183200,156227758,710,710,710,710,0
20231201,183100,156227758,710,710,710,710,0
20231201,183000,156227758,710,710,710,710,0
20231201,182900,156227758,710,710,710,710,0
20231201,182800,156227758,710,710,710,710,0
20231201,182700,156227758,710,710,710,710,0
20231201,182600,156227758,710,710,710,710,0
20231201,182500,156227758,710,710,710,710,0
20231201,182400,156227758,710,710,710,710,0
20231201,182300,156227758,710,710,710,710,0
20231201,182200,156227758,710,710,710,710,0
20231201,182100,156227758,710,710,710,710,0
20231201,182000,156227758,710,710,710,710,0
20231201,181900,156227758,710,710,710,710,0
20231201,181800,156227758,710,710,710,710,0
20231201,181700,156227758,710,710,710,710,0
20231201,181600,156227758,710,710,710,710,0
20231201,181500,156227758,710,710,710,710,0
20231201,181400,156227758,710,710,710,710,0
20231201,181300,156227758,710,710,710,710,0
20231201,181200,156227758,710,710,710,710,0
20231201,181100,156227758,710,710,710,710,0
20231201,181000,156227758,710,710,710,710,0
20231201,180900,156227758,710,710,710,710,0
20231201,180800,156227758,710,710,710,710,0
20231201,180700,156227758,710,710,710,710,0
20231201,180600,156227758,710,710,710,710,0
20231201,180500,156227758,710,710,710,710,0
20231201,180400,156227758,710,710,710,710,10024
20231201,180300,156227758,710,710,710,710,0
20231201,180200,156227758,710,710,710,710,0
20231201,180100,156227758,710,710,710,710,0
20231201,180000,156227758,710,710,710,710,0
20231201,175900,156227758,710,710,710,710,0
20231201,175800,156227758,710,710,710,710,0
20231201,175700,156227758,710,710,710,710,0
20231201,175600,156227758,710,710,710,710,0
20231201,175500,156227758,710,710,710,710,0
20231201,175400,156227758,710,710,710,710,0
20231201,175300,156227758,710,710,710,710,0
20231201,175200,156227758,710,710,710,710,0
20231201,175100,156227758,710,710,710,710,0
20231201,175000,156227758,710,710,710,710,0
20231201,174900,156227758,710,710,710,710,0
20231201,174800,156227758,710,710,710,710,0
20231201,174700,156227758,710,710,710,710,0
20231201,174600,156227758,710,710,710,710,0
20231201,174500,156227758,710,710,710,710,0
20231201,174400,156227758,710,710,710,710,0
20231201,174300,156227758,710,710,710,710,0
20231201,174200,156227758,710,710,710,710,0
20231201,174100,156227758,710,710,710,710,0
20231201,174000,156227758,710,710,710,710,0
20231201,173900,156227758,710,710,710,710,0
20231201,173800,156227758,710,710,710,710,0
20231201,173700,156227758,710,710,710,710,0
20231201,173600,156227758,710,710,710,710,0
20231201,173500,156227758,710,710,710,710,0
20231201,173400,156227758,710,710,710,710,10024
20231201,173300,156227758,710,710,710,710,0
20231201,173200,156227758,710,710,710,710,0
20231201,173100,156227758,710,710,710,710,0
20231201,173000,156227758,710,710,710,710,0
20231201,172900,156227758,710,710,710,710,0
20231201,172800,156227758,710,710,710,710,0
20231201,172700,156227758,710,710,710,710,0
20231201,172600,156227758,710,710,710,710,0
20231201,172500,156227758,710,710,710,710,0
20231201,172400,156227758,710,710,710,710,0
20231201,172300,156227758,710,710,710,710,0
20231201,172200,156227758,710,710,710,710,0
20231201,172100,156227758,710,710,710,710,0
20231201,172000,156227758,710,710,710,710,0
20231201,171900,156227758,710,710,710,710,0
20231201,171800,156227758,710,710,710,710,0
20231201,171700,156227758,710,710,710,710,0
20231201,171600,156227758,710,710,710,710,0
20231201,171500,156227758,710,710,710,710,0
20231201,171400,156227758,710,710,710,710,0
20231201,171300,156227758,710,710,710,710,0
20231201,171200,156227758,710,710,710,710,0
20231201,171100,156227758,710,710,710,710,0
20231201,171000,156227758,710,710,710,710,0
20231201,170900,156227758,710,710,710,710,0
20231201,170800,156227758,710,710,710,710,0
20231201,170700,156227758,710,710,710,710,0
20231201,170600,156227758,710,710,710,710,0
20231201,170500,156227758,710,710,710,710,0
20231201,170400,156227758,710,710,710,710,10024
20231201,170300,156227758,710,710,710,710,0
20231201,170200,156227758,710,710,710,710,0
20231201,170100,156227758,710,710,710,710,0
20231201,170000,156227758,710,710,710,710,0
20231201,165900,156227758,710,710,710,710,0
20231201,165800,156227758,710,710,710,710,0
20231201,165700,156227758,710,710,710,710,0
20231201,165600,156227758,710,710,710,710,0
20231201,165500,156227758,710,710,710,710,0
20231201,165400,156227758,710,710,710,710,0
20231201,165300,156227758,710,710,710,710,0
20231201,165200,156227758,710,710,710,710,0
20231201,165100,156227758,710,710,710,710,0
20231201,165000,156227758,710,710,710,710,0
20231201,164900,156227758,710,710,710,710,0
20231201,164800,156227758,710,710,710,710,0
20231201,164700,156227758,710,710,710,710,0
20231201,164600,156227758,710,710,710,710,0
20231201,164500,156227758,710,710,710,710,0
20231201,164400,156227758,710,710,710,710,0
20231201,164300,156227758,710,710,710,710,0
20231201,164200,156227758,710,710,710,710,0
20231201,164100,156227758,710,710,710,710,0
20231201,164000,156227758,710,710,710,710,0
20231201,163900,156227758,710,710,710,710,0
20231201,163800,156227758,710,710,710,710,0
20231201,163700,156227758,710,710,710,710,0
20231201,163600,156227758,710,710,710,710,0
20231201,163500,156227758,710,710,710,710,0
20231201,163400,156227758,710,710,710,710,10024
20231201,163300,156227758,710,710,710,710,0
20231201,163200,156227758,710,710,710,710,0
20231201,163100,156227758,710,710,710,710,0
20231201,163000,156227758,710,710,710,710,0
20231201,162900,156227758,710,710,710,710,0
20231201,162800,156227758,710,710,710,710,0
20231201,162700,156227758,710,710,710,710,0
20231201,162600,156227758,710,710,710,710,0
20231201,162500,156227758,710,710,710,710,0
20231201,162400,156227758,710,710,710,710,0
20231201,162300,156227758,710,710,710,710,0
20231201,162200,156227758,710,710,710,710,0
20231201,162100,156227758,710,710,710,710,0
20231201,162000,156227758,710,710,710,710,0
20231201,161900,156227758,710,710,710,710,0
20231201,161800,156227758,710,710,710,710,0
20231201,161700,156227758,710,710,710,710,0
20231201,161600,156227758,710,710,710,710,0
20231201,161500,156227758,710,710,710,710,0
20231201,161400,156227758,710,710,710,710,0
20231201,161300,156227758,710,710,710,710,0
20231201,161200,156227758,710,710,710,710,0
20231201,161100,156227758,710,710,710,710,0
20231201,161000,156227758,710,710,710,710,0
20231201,160900,156227758,710,710,710,710,0
20231201,160800,156227758,710,710,710,710,0
20231201,160700,156227758,710,710,710,710,0
20231201,160600,156227758,710,710,710,710,0
20231201,160500,156227758,710,710,710,710,0
20231201,160400,156227758,710,710,710,710,10024
20231201,160300,156227758,710,710,710,710,0
20231201,160200,156227758,710,710,710,710,0
20231201,160100,156227758,710,710,710,710,0
20231201,160000,156227758,710,710,710,710,0
20231201,155900,156227758,710,710,710,710,0
20231201,155800,156227758,710,710,710,710,0
20231201,155700,156227758,710,710,710,710,0
20231201,155600,156227758,710,710,710,710,0
20231201,155500,156227758,710,710,710,710,0
20231201,155400,156227758,710,710,710,710,0
20231201,155300,156227758,710,710,710,710,0
20231201,155200,156227758,710,710,710,710,0
20231201,155100,156227758,710,710,710,710,0
20231201,155000,156227758,710,710,710,710,0
20231201,154900,156227758,710,710,710,710,0
20231201,154800,156227758,710,710,710,710,0
20231201,154700,156227758,710,710,710,710,0
20231201,154600,156227758,710,710,710,710,0
20231201,154500,156227758,710,710,710,710,0
20231201,154400,156227758,710,710,710,710,0
20231201,154300,156227758,710,710,710,710,0
20231201,154200,156227758,710,710,710,710,0
20231201,154100,156227758,710,710,710,710,0
20231201,154000,156227758,710,710,710,710,0
20231201,153900,156227758,710,710,710,710,0
20231201,153800,156227758,710,710,710,710,0
20231201,153700,156227758,710,710,710,710,0
20231201,153600,156227758,710,710,710,710,0
20231201,153500,156227758,710,710,710,710,0
20231201,153400,156227758,710,710,710,710,10024
20231201,153300,156227758,710,710,710,710,0
20231201,153200,156227758,710,710,710,710,0
20231201,153100,156227758,710,710,710,710,0
20231201,153000,156227758,710,710,710,710,10024
20231201,152900,149110718,711,711,711,711,0
20231201,152800,149110718,711,711,711,711,0
20231201,152700,149110718,711,711,711,711,0
20231201,152600,149110718,711,711,711,711,0
20231201,152500,149110718,711,711,711,711,0
20231201,152400,149110718,711,711,711,711,0
20231201,152300,149110718,711,711,711,711,0
20231201,152200,149110718,711,711,711,711,0
20231201,152100,149110718,711,711,711,711,0
20231201,152000,149110718,711,711,711,711,0
20231201,151900,149110718,711,711,711,711,1098
20231201,151800,148330040,714,714,714,714,0
20231201,151700,148330040,714,714,714,714,10
20231201,151600,148322900,715,715,715,715,0
20231201,151500,148322900,715,715,715,715,0
20231201,151400,148322900,715,715,715,715,0
20231201,151300,148322900,715,715,715,715,0
20231201,151200,148322900,715,715,715,715,0
20231201,151100,148322900,715,715,715,715,0
20231201,151000,148322900,715,715,715,715,0
20231201,150900,148322900,715,714,715,711,8576
20231201,150800,142225336,712,712,712,712,3000
20231201,150700,140089336,715,715,715,715,0
20231201,150600,140089336,715,715,715,715,0
20231201,150500,140089336,715,715,715,715,0
20231201,150400,140089336,715,715,715,715,0
20231201,150300,140089336,715,715,715,715,0
20231201,150200,140089336,715,715,715,715,0
20231201,150100,140089336,715,715,715,715,0
20231201,150000,140089336,715,715,715,715,0
20231201,145900,140089336,715,715,715,715,0
20231201,145800,140089336,715,713,715,713,180
20231201,145700,139960994,715,715,715,715,100
20231201,145600,139889494,715,715,715,715,0
20231201,145500,139889494,715,715,715,715,0
20231201,145400,139889494,715,715,715,715,0
20231201,145300,139889494,715,715,715,715,0
20231201,145200,139889494,715,715,715,715,0
20231201,145100,139889494,715,715,715,715,0
20231201,145000,139889494,715,715,715,715,0
20231201,144900,139889494,715,714,715,714,1391
20231201,144800,138896319,715,715,715,715,0
20231201,144700,138896319,715,715,715,715,0
20231201,144600,138896319,715,715,715,715,0
20231201,144500,138896319,715,714,715,714,4
20231201,144400,138893462,714,714,714,714,500
20231201,144300,138536462,715,715,715,715,1
20231201,144200,138535747,714,714,714,714,43
20231201,144100,138505045,714,714,714,714,57
20231201,144000,138464347,714,714,714,714,0
20231201,143900,138464347,714,714,714,714,1000
20231201,143800,137750347,715,715,715,715,0
20231201,143700,137750347,715,713,715,713,4
20231201,143600,137747491,713,713,713,713,425
20231201,143500,137444466,713,713,713,713,0
20231201,143400,137444466,713,713,713,713,1000
20231201,143300,136731466,714,714,714,714,1003
20231201,143200,136015324,713,713,713,713,300
20231201,143100,135801424,713,713,713,713,0
20231201,143000,135801424,713,713,713,713,146
20231201,142900,135697326,713,713,713,713,1
20231201,142800,135696613,712,712,712,712,0
20231201,142700,135696613,712,712,712,712,1443
20231201,142600,134669197,712,712,712,712,20
20231201,142500,134654957,712,712,712,712,0
20231201,142400,134654957,712,712,712,712,0
20231201,142300,134654957,712,712,712,712,15
20231201,142200,134644277,712,712,712,712,0
20231201,142100,134644277,712,712,712,712,10
20231201,142000,134637157,712,712,712,712,0
20231201,141900,134637157,712,712,712,712,0
20231201,141800,134637157,712,712,712,712,0
20231201,141700,134637157,712,712,712,712,0
20231201,141600,134637157,712,712,712,712,1000
20231201,141500,133925157,711,711,711,711,30
20231201,141400,133903827,710,710,710,710,2620
20231201,141300,132043627,710,711,711,710,2377
20231201,141200,130355857,711,711,711,711,0
20231201,141100,130355857,711,711,711,711,0
20231201,141000,130355857,711,711,711,711,175
20231201,140900,130231432,710,710,710,710,8455
20231201,140800,124228382,710,710,710,710,0
20231201,140700,124228382,710,710,710,710,0
20231201,140600,124228382,710,711,711,710,3010
20231201,140500,122091272,711,711,711,711,0
20231201,140400,122091272,711,711,711,711,54
20231201,140300,122052878,711,711,711,711,2000
20231201,140200,120630878,713,713,713,713,2
20231201,140100,120629452,713,713,713,713,1
20231201,140000,120628739,710,710,710,710,0
20231201,135900,120628739,710,710,710,710,1600
20231201,135800,119492739,712,712,712,712,80
20231201,135700,119435779,711,711,711,711,0
20231201,135600,119435779,711,711,712,710,5049
20231201,135500,115849143,713,713,713,713,0
20231201,135400,115849143,713,713,713,713,0
20231201,135300,115849143,713,713,713,713,124
20231201,135200,115760731,713,713,713,713,0
20231201,135100,115760731,713,713,713,713,0
20231201,135000,115760731,713,713,713,713,0
20231201,134900,115760731,713,713,713,713,1
20231201,134800,115760018,711,711,711,711,0
20231201,134700,115760018,711,711,711,711,500
20231201,134600,115404518,713,713,713,713,1
20231201,134500,115403805,711,711,711,711,0
20231201,134400,115403805,711,711,711,711,0
20231201,134300,115403805,711,711,711,711,0
20231201,134200,115403805,711,711,711,711,1000
20231201,134100,114692805,711,712,712,711,1783
20231201,134000,113424892,714,714,714,714,0
20231201,133900,113424892,714,714,714,714,0
20231201,133800,113424892,714,714,714,714,0
20231201,133700,113424892,714,714,714,714,0
20231201,133600,113424892,714,714,714,714,0
20231201,133500,113424892,714,714,714,714,0
20231201,133400,113424892,714,714,714,714,0
20231201,133300,113424892,714,714,714,714,0
20231201,133200,113424892,714,714,714,714,0
20231201,133100,113424892,714,714,714,714,1
20231201,133000,113424178,711,711,711,711,0
20231201,132900,113424178,711,711,711,711,1400
20231201,132800,112428778,715,715,715,715,0
20231201,132700,112428778,715,715,715,715,0
20231201,132600,112428778,715,715,715,715,0
20231201,132500,112428778,715,715,715,715,0
20231201,132400,112428778,715,715,715,715,0
20231201,132300,112428778,715,715,715,715,0
20231201,132200,112428778,715,715,715,715,0
20231201,132100,112428778,715,715,715,715,0
20231201,132000,112428778,715,715,715,715,0
20231201,131900,112428778,715,715,715,715,0
20231201,131800,112428778,715,715,715,715,0
20231201,131700,112428778,715,715,715,715,0
20231201,131600,112428778,715,715,715,715,1
20231201,131500,112428063,711,711,711,711,0
20231201,131400,112428063,711,711,711,711,397
20231201,131300,112145796,711,711,711,711,200
20231201,131200,112003596,711,711,711,711,403
20231201,131100,111717063,711,711,711,711,1000
20231201,131000,111006063,712,712,712,712,100
20231201,130900,110934863,716,716,716,716,0
20231201,130800,110934863,716,716,716,716,100
20231201,130700,110863263,716,716,716,716,0
20231201,130600,110863263,716,716,716,716,0
20231201,130500,110863263,716,716,716,716,0
20231201,130400,110863263,716,716,716,715,148
20231201,130300,110757301,716,710,716,710,1239
20231201,130200,109873939,710,712,712,710,1523
20231201,130100,108789733,711,711,711,711,0
20231201,130000,108789733,711,711,711,711,0
20231201,125900,108789733,711,711,711,711,0
20231201,125800,108789733,711,711,711,711,500
20231201,125700,108434233,716,716,716,716,0
20231201,125600,108434233,716,716,716,716,0
20231201,125500,108434233,716,716,716,716,0
20231201,125400,108434233,716,716,716,716,0
20231201,125300,108434233,716,716,716,716,0
20231201,125200,108434233,716,715,716,715,158
20231201,125100,108321261,716,715,716,715,591
20231201,125000,107898172,711,714,714,711,2677
20231201,124900,105994311,714,714,714,714,0
20231201,124800,105994311,714,714,714,714,10
20231201,124700,105987171,714,714,714,714,0
20231201,124600,105987171,714,714,714,714,0
20231201,124500,105987171,714,714,714,714,0
20231201,124400,105987171,714,714,714,714,1
20231201,124300,105986457,712,712,712,712,42
20231201,124200,105956553,712,712,712,712,300
20231201,124100,105742953,712,710,712,710,2
20231201,124000,105741531,712,711,712,711,7656
20231201,123900,100295458,717,712,717,712,1101
20231201,123800,99511541,717,717,717,717,0
20231201,123700,99511541,717,717,717,717,0
20231201,123600,99511541,717,717,717,717,0
20231201,123500,99511541,717,717,717,717,0
20231201,123400,99511541,717,717,717,717,0
20231201,123300,99511541,717,717,717,717,0
20231201,123200,99511541,717,717,717,717,0
20231201,123100,99511541,717,717,717,717,0
20231201,123000,99511541,717,717,717,717,0
20231201,122900,99511541,717,717,717,717,0
20231201,122800,99511541,717,712,717,712,1702
20231201,122700,98299707,716,716,716,716,0
20231201,122600,98299707,716,716,716,716,1500
20231201,122500,97225707,716,716,716,716,233
20231201,122400,97058879,716,716,716,716,2
20231201,122300,97057447,717,717,717,717,0
20231201,122200,97057447,717,717,717,717,0
20231201,122100,97057447,717,717,717,717,0
20231201,122000,97057447,717,717,717,717,0
20231201,121900,97057447,717,717,717,717,0
20231201,121800,97057447,717,717,717,717,0
20231201,121700,97057447,717,717,717,717,0
20231201,121600,97057447,717,711,717,711,301
20231201,121500,96841636,717,717,717,717,0
20231201,121400,96841636,717,717,717,717,0
20231201,121300,96841636,717,717,717,717,0
20231201,121200,96841636,717,717,717,717,0
20231201,121100,96841636,717,717,717,717,159
20231201,121000,96727633,717,717,717,717,0
20231201,120900,96727633,717,717,717,717,0
20231201,120800,96727633,717,717,717,717,0
20231201,120700,96727633,717,717,717,717,0
20231201,120600,96727633,717,717,717,717,1
20231201,120500,96726916,717,717,717,717,372
20231201,120400,96460192,717,717,717,717,482
20231201,120300,96114598,717,716,717,716,7
20231201,120200,96109580,716,715,716,715,8621
20231201,120100,89945562,715,715,715,715,3
20231201,120000,89943417,715,714,715,714,4600
20231201,115900,86655417,713,713,713,713,950
20231201,115800,85978067,713,713,713,713,50
20231201,115700,85942417,712,712,712,712,432
20231201,115600,85634833,712,712,712,712,0
20231201,115500,85634833,712,712,712,712,2000
20231201,115400,84210833,712,712,712,712,0
20231201,115300,84210833,712,712,712,712,0
20231201,115200,84210833,712,712,712,712,792
20231201,115100,83646929,712,712,712,712,0
20231201,115000,83646929,712,712,712,712,1614
20231201,114900,82497761,714,714,714,714,1507
20231201,114800,81421763,714,714,714,714,0
20231201,114700,81421763,714,714,714,714,16
20231201,114600,81410339,714,714,714,714,524
20231201,114500,81036203,714,714,714,714,177
20231201,114400,80909825,715,715,715,715,0
20231201,114300,80909825,715,714,715,714,201
20231201,114200,80766310,713,713,713,713,0
20231201,114100,80766310,713,713,713,713,597
20231201,114000,80340649,713,713,713,713,0
20231201,113900,80340649,713,713,713,713,0
20231201,113800,80340649,713,713,713,713,1
20231201,113700,80339936,713,713,713,713,0
20231201,113600,80339936,713,713,713,713,0
20231201,113500,80339936,713,713,713,713,0
20231201,113400,80339936,713,713,713,713,2
20231201,113300,80338510,712,712,712,712,0
20231201,113200,80338510,712,712,712,712,0
20231201,113100,80338510,712,712,712,712,0
20231201,113000,80338510,712,712,712,712,0
20231201,112900,80338510,712,712,712,712,20
20231201,112800,80324270,712,712,712,712,527
20231201,112700,79949046,712,712,712,712,0
20231201,112600,79949046,712,712,712,712,76
20231201,112500,79894934,712,712,712,712,156
20231201,112400,79783862,712,712,712,712,28
20231201,112300,79763926,712,712,712,712,1325
20231201,112200,78820526,713,713,713,713,0
20231201,112100,78820526,713,713,713,713,375
20231201,112000,78553151,714,713,714,713,1300
20231201,111900,77625951,714,714,714,714,1000
20231201,111800,76911951,715,712,715,712,321
20231201,111700,76683394,712,712,712,712,0
20231201,111600,76683394,712,712,712,712,100
20231201,111500,76612194,712,712,712,711,9039
20231201,111400,70185384,717,717,717,717,1
20231201,111300,70184667,711,714,714,711,27000
20231201,111200,50973303,714,714,714,714,0
20231201,111100,50973303,714,716,716,714,1949
20231201,111000,49581494,717,718,718,717,244
20231201,110900,49406429,718,718,718,718,0
20231201,110800,49406429,718,718,718,718,0
20231201,110700,49406429,718,718,718,718,0
20231201,110600,49406429,718,718,718,718,0
20231201,110500,49406429,718,718,718,718,0
20231201,110400,49406429,718,718,718,718,2
20231201,110300,49404993,720,720,720,720,0
20231201,110200,49404993,720,720,720,720,32
20231201,110100,49381953,721,721,721,721,0
20231201,110000,49381953,721,721,721,721,0
20231201,105900,49381953,721,721,721,721,0
20231201,105800,49381953,721,721,721,721,0
20231201,105700,49381953,721,721,721,721,0
20231201,105600,49381953,721,721,721,721,0
20231201,105500,49381953,721,721,721,721,0
20231201,105400,49381953,721,721,721,721,0
20231201,105300,49381953,721,721,721,721,0
20231201,105200,49381953,721,721,721,721,8
20231201,105100,49376185,723,723,723,723,0
20231201,105000,49376185,723,723,723,723,1
20231201,104900,49375462,721,721,721,721,0
20231201,104800,49375462,721,721,721,721,0
20231201,104700,49375462,721,721,721,721,230
20231201,104600,49209632,724,724,724,724,0
20231201,104500,49209632,724,724,724,724,0
20231201,104400,49209632,724,724,724,724,0
20231201,104300,49209632,724,724,724,724,0
20231201,104200,49209632,724,724,724,724,0
20231201,104100,49209632,724,724,724,724,0
20231201,104000,49209632,724,724,724,724,0
20231201,103900,49209632,724,724,724,724,0
20231201,103800,49209632,724,724,724,724,0
20231201,103700,49209632,724,724,724,724,0
20231201,103600,49209632,724,724,724,724,0
20231201,103500,49209632,724,724,724,724,5
20231201,103400,49206012,724,724,724,724,0
20231201,103300,49206012,724,724,724,724,381
20231201,103200,48930168,726,726,726,726,0
20231201,103100,48930168,726,726,726,726,0
20231201,103000,48930168,726,726,726,726,1
20231201,102900,48929442,725,725,725,725,0
20231201,102800,48929442,725,725,725,725,5
20231201,102700,48925817,726,726,726,726,0
20231201,102600,48925817,726,726,726,726,0
20231201,102500,48925817,726,726,726,726,0
20231201,102400,48925817,726,726,726,726,0
20231201,102300,48925817,726,726,726,726,1
20231201,102200,48925091,721,721,721,721,0
20231201,102100,48925091,721,726,726,721,538
20231201,102000,48537188,721,721,721,721,0
20231201,101900,48537188,721,721,721,721,1
20231201,101800,48536467,721,721,721,721,0
20231201,101700,48536467,721,721,721,721,0
20231201,101600,48536467,721,721,721,721,0
20231201,101500,48536467,721,721,721,721,0
20231201,101400,48536467,721,720,721,720,5462
20231201,101300,44598995,719,719,719,719,0
20231201,101200,44598995,719,719,719,719,13
20231201,101100,44589648,718,718,718,718,0
20231201,101000,44589648,718,718,718,718,0
20231201,100900,44589648,718,719,719,718,4532
20231201,100800,41335642,720,720,720,720,0
20231201,100700,41335642,720,720,720,720,2
20231201,100600,41334202,718,718,718,718,0
20231201,100500,41334202,718,718,718,718,0
20231201,100400,41334202,718,718,718,718,0
20231201,100300,41334202,718,718,718,718,94
20231201,100200,41266710,718,718,718,718,0
20231201,100100,41266710,718,718,718,718,0
20231201,100000,41266710,718,718,718,718,30
20231201,095900,41245170,718,718,718,718,0
20231201,095800,41245170,718,718,718,718,0
20231201,095700,41245170,718,718,718,718,0
20231201,095600,41245170,718,718,718,718,0
20231201,095500,41245170,718,718,718,718,0
20231201,095400,41245170,718,718,718,718,0
20231201,095300,41245170,718,718,718,718,0
20231201,095200,41245170,718,718,718,718,0
20231201,095100,41245170,718,718,718,718,10
20231201,095000,41237990,718,718,718,718,100
20231201,094900,41166190,721,721,721,721,0
20231201,094800,41166190,721,718,721,718,1500
20231201,094700,40085693,721,721,721,721,1
20231201,094600,40084972,715,715,715,714,1668
20231201,094500,38893420,723,723,723,723,0
20231201,094400,38893420,723,723,723,723,1
20231201,094300,38892697,718,718,726,718,3186
20231201,094200,36599693,718,718,718,718,0
20231201,094100,36599693,718,718,718,718,1
20231201,094000,36598975,715,715,715,715,1411
20231201,093900,35590110,718,718,718,718,0
20231201,093800,35590110,718,718,718,718,1
20231201,093700,35589392,716,716,716,716,0
20231201,093600,35589392,716,716,716,716,0
20231201,093500,35589392,716,716,716,716,300
20231201,093400,35374592,716,718,718,716,9704
20231201,093300,28426526,718,718,718,718,3
20231201,093200,28424372,718,718,718,718,0
20231201,093100,28424372,718,718,718,718,50
20231201,093000,28388472,718,718,718,718,0
20231201,092900,28388472,718,718,718,717,365
20231201,092800,28126524,718,718,718,718,0
20231201,092700,28126524,718,718,718,718,0
20231201,092600,28126524,718,718,718,718,0
20231201,092500,28126524,718,718,718,718,0
20231201,092400,28126524,718,719,719,718,3236
20231201,092300,25803036,720,720,720,720,122
20231201,092200,25715196,726,726,726,726,0
20231201,092100,25715196,726,726,726,726,0
20231201,092000,25715196,726,726,726,726,0
20231201,091900,25715196,726,726,726,726,0
20231201,091800,25715196,726,726,726,726,1
20231201,091700,25714470,722,722,722,722,276
20231201,091600,25515198,730,721,730,721,1811
20231201,091500,24209458,735,735,735,735,0
20231201,091400,24209458,735,731,735,731,2000
20231201,091300,22744722,731,719,731,718,7600
20231201,091200,17233140,721,721,721,721,0
20231201,091100,17233140,721,721,721,721,0
20231201,091000,17233140,721,720,721,719,2000
20231201,090900,15793240,725,725,725,725,0
20231201,090800,15793240,725,725,725,725,0
20231201,090700,15793240,725,725,725,725,0
20231201,090600,15793240,725,725,725,725,5000
20231201,090500,12168240,726,726,726,726,0
20231201,090400,12168240,726,726,726,726,0
20231201,090300,12168240,726,722,726,722,801
20231201,090200,11589115,723,720,723,717,204
20231201,090100,11441641,721,731,731,721,15712
20231201,090000,24033,728,731,731,728,33