stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,192500,135383430,10380,10380,10380,10380,553
20231201,192400,135383430,10380,10380,10380,10380,0
20231201,192300,135383430,10380,10380,10380,10380,0
20231201,192200,135383430,10380,10380,10380,10380,0
20231201,192100,135383430,10380,10380,10380,10380,0
20231201,192000,135383430,10380,10380,10380,10380,0
20231201,191900,135383430,10380,10380,10380,10380,0
20231201,191800,135383430,10380,10380,10380,10380,0
20231201,191700,135383430,10380,10380,10380,10380,0
20231201,191600,135383430,10380,10380,10380,10380,0
20231201,191500,135383430,10380,10380,10380,10380,0
20231201,191400,135383430,10380,10380,10380,10380,0
20231201,191300,135383430,10380,10380,10380,10380,0
20231201,191200,135383430,10380,10380,10380,10380,0
20231201,191100,135383430,10380,10380,10380,10380,0
20231201,191000,135383430,10380,10380,10380,10380,0
20231201,190900,135383430,10380,10380,10380,10380,0
20231201,190800,135383430,10380,10380,10380,10380,0
20231201,190700,135383430,10380,10380,10380,10380,0
20231201,190600,135383430,10380,10380,10380,10380,0
20231201,190500,135383430,10380,10380,10380,10380,0
20231201,190400,135383430,10380,10380,10380,10380,0
20231201,190300,135383430,10380,10380,10380,10380,0
20231201,190200,135383430,10380,10380,10380,10380,0
20231201,190100,135383430,10380,10380,10380,10380,0
20231201,190000,135383430,10380,10380,10380,10380,0
20231201,185900,135383430,10380,10380,10380,10380,0
20231201,185800,135383430,10380,10380,10380,10380,0
20231201,185700,135383430,10380,10380,10380,10380,0
20231201,185600,135383430,10380,10380,10380,10380,0
20231201,185500,135383430,10380,10380,10380,10380,553
20231201,185400,135383430,10380,10380,10380,10380,0
20231201,185300,135383430,10380,10380,10380,10380,0
20231201,185200,135383430,10380,10380,10380,10380,0
20231201,185100,135383430,10380,10380,10380,10380,0
20231201,185000,135383430,10380,10380,10380,10380,0
20231201,184900,135383430,10380,10380,10380,10380,0
20231201,184800,135383430,10380,10380,10380,10380,0
20231201,184700,135383430,10380,10380,10380,10380,0
20231201,184600,135383430,10380,10380,10380,10380,0
20231201,184500,135383430,10380,10380,10380,10380,0
20231201,184400,135383430,10380,10380,10380,10380,0
20231201,184300,135383430,10380,10380,10380,10380,0
20231201,184200,135383430,10380,10380,10380,10380,0
20231201,184100,135383430,10380,10380,10380,10380,0
20231201,184000,135383430,10380,10380,10380,10380,0
20231201,183900,135383430,10380,10380,10380,10380,0
20231201,183800,135383430,10380,10380,10380,10380,0
20231201,183700,135383430,10380,10380,10380,10380,0
20231201,183600,135383430,10380,10380,10380,10380,0
20231201,183500,135383430,10380,10380,10380,10380,0
20231201,183400,135383430,10380,10380,10380,10380,0
20231201,183300,135383430,10380,10380,10380,10380,0
20231201,183200,135383430,10380,10380,10380,10380,0
20231201,183100,135383430,10380,10380,10380,10380,0
20231201,183000,135383430,10380,10380,10380,10380,0
20231201,182900,135383430,10380,10380,10380,10380,0
20231201,182800,135383430,10380,10380,10380,10380,0
20231201,182700,135383430,10380,10380,10380,10380,0
20231201,182600,135383430,10380,10380,10380,10380,0
20231201,182500,135383430,10380,10380,10380,10380,553
20231201,182400,135383430,10380,10380,10380,10380,0
20231201,182300,135383430,10380,10380,10380,10380,0
20231201,182200,135383430,10380,10380,10380,10380,0
20231201,182100,135383430,10380,10380,10380,10380,0
20231201,182000,135383430,10380,10380,10380,10380,0
20231201,181900,135383430,10380,10380,10380,10380,0
20231201,181800,135383430,10380,10380,10380,10380,0
20231201,181700,135383430,10380,10380,10380,10380,0
20231201,181600,135383430,10380,10380,10380,10380,0
20231201,181500,135383430,10380,10380,10380,10380,0
20231201,181400,135383430,10380,10380,10380,10380,0
20231201,181300,135383430,10380,10380,10380,10380,0
20231201,181200,135383430,10380,10380,10380,10380,0
20231201,181100,135383430,10380,10380,10380,10380,0
20231201,181000,135383430,10380,10380,10380,10380,0
20231201,180900,135383430,10380,10380,10380,10380,0
20231201,180800,135383430,10380,10380,10380,10380,0
20231201,180700,135383430,10380,10380,10380,10380,0
20231201,180600,135383430,10380,10380,10380,10380,0
20231201,180500,135383430,10380,10380,10380,10380,0
20231201,180400,135383430,10380,10380,10380,10380,0
20231201,180300,135383430,10380,10380,10380,10380,0
20231201,180200,135383430,10380,10380,10380,10380,0
20231201,180100,135383430,10380,10380,10380,10380,0
20231201,180000,135383430,10380,10380,10380,10380,0
20231201,175900,135383430,10380,10380,10380,10380,0
20231201,175800,135383430,10380,10380,10380,10380,0
20231201,175700,135383430,10380,10380,10380,10380,0
20231201,175600,135383430,10380,10380,10380,10380,0
20231201,175500,135383430,10380,10380,10380,10380,553
20231201,175400,135383430,10380,10380,10380,10380,0
20231201,175300,135383430,10380,10380,10380,10380,0
20231201,175200,135383430,10380,10380,10380,10380,0
20231201,175100,135383430,10380,10380,10380,10380,0
20231201,175000,135383430,10380,10380,10380,10380,0
20231201,174900,135383430,10380,10380,10380,10380,0
20231201,174800,135383430,10380,10380,10380,10380,0
20231201,174700,135383430,10380,10380,10380,10380,0
20231201,174600,135383430,10380,10380,10380,10380,0
20231201,174500,135383430,10380,10380,10380,10380,0
20231201,174400,135383430,10380,10380,10380,10380,0
20231201,174300,135383430,10380,10380,10380,10380,0
20231201,174200,135383430,10380,10380,10380,10380,0
20231201,174100,135383430,10380,10380,10380,10380,0
20231201,174000,135383430,10380,10380,10380,10380,0
20231201,173900,135383430,10380,10380,10380,10380,0
20231201,173800,135383430,10380,10380,10380,10380,0
20231201,173700,135383430,10380,10380,10380,10380,0
20231201,173600,135383430,10380,10380,10380,10380,0
20231201,173500,135383430,10380,10380,10380,10380,0
20231201,173400,135383430,10380,10380,10380,10380,0
20231201,173300,135383430,10380,10380,10380,10380,0
20231201,173200,135383430,10380,10380,10380,10380,0
20231201,173100,135383430,10380,10380,10380,10380,0
20231201,173000,135383430,10380,10380,10380,10380,0
20231201,172900,135383430,10380,10380,10380,10380,0
20231201,172800,135383430,10380,10380,10380,10380,0
20231201,172700,135383430,10380,10380,10380,10380,0
20231201,172600,135383430,10380,10380,10380,10380,0
20231201,172500,135383430,10380,10380,10380,10380,553
20231201,172400,135383430,10380,10380,10380,10380,0
20231201,172300,135383430,10380,10380,10380,10380,0
20231201,172200,135383430,10380,10380,10380,10380,0
20231201,172100,135383430,10380,10380,10380,10380,0
20231201,172000,135383430,10380,10380,10380,10380,0
20231201,171900,135383430,10380,10380,10380,10380,0
20231201,171800,135383430,10380,10380,10380,10380,0
20231201,171700,135383430,10380,10380,10380,10380,0
20231201,171600,135383430,10380,10380,10380,10380,0
20231201,171500,135383430,10380,10380,10380,10380,0
20231201,171400,135383430,10380,10380,10380,10380,0
20231201,171300,135383430,10380,10380,10380,10380,0
20231201,171200,135383430,10380,10380,10380,10380,0
20231201,171100,135383430,10380,10380,10380,10380,0
20231201,171000,135383430,10380,10380,10380,10380,0
20231201,170900,135383430,10380,10380,10380,10380,0
20231201,170800,135383430,10380,10380,10380,10380,0
20231201,170700,135383430,10380,10380,10380,10380,0
20231201,170600,135383430,10380,10380,10380,10380,0
20231201,170500,135383430,10380,10380,10380,10380,0
20231201,170400,135383430,10380,10380,10380,10380,0
20231201,170300,135383430,10380,10380,10380,10380,0
20231201,170200,135383430,10380,10380,10380,10380,0
20231201,170100,135383430,10380,10380,10380,10380,0
20231201,170000,135383430,10380,10380,10380,10380,0
20231201,165900,135383430,10380,10380,10380,10380,0
20231201,165800,135383430,10380,10380,10380,10380,0
20231201,165700,135383430,10380,10380,10380,10380,0
20231201,165600,135383430,10380,10380,10380,10380,0
20231201,165500,135383430,10380,10380,10380,10380,553
20231201,165400,135383430,10380,10380,10380,10380,0
20231201,165300,135383430,10380,10380,10380,10380,0
20231201,165200,135383430,10380,10380,10380,10380,0
20231201,165100,135383430,10380,10380,10380,10380,0
20231201,165000,135383430,10380,10380,10380,10380,0
20231201,164900,135383430,10380,10380,10380,10380,0
20231201,164800,135383430,10380,10380,10380,10380,0
20231201,164700,135383430,10380,10380,10380,10380,0
20231201,164600,135383430,10380,10380,10380,10380,0
20231201,164500,135383430,10380,10380,10380,10380,0
20231201,164400,135383430,10380,10380,10380,10380,0
20231201,164300,135383430,10380,10380,10380,10380,0
20231201,164200,135383430,10380,10380,10380,10380,0
20231201,164100,135383430,10380,10380,10380,10380,0
20231201,164000,135383430,10380,10380,10380,10380,0
20231201,163900,135383430,10380,10380,10380,10380,0
20231201,163800,135383430,10380,10380,10380,10380,0
20231201,163700,135383430,10380,10380,10380,10380,0
20231201,163600,135383430,10380,10380,10380,10380,0
20231201,163500,135383430,10380,10380,10380,10380,0
20231201,163400,135383430,10380,10380,10380,10380,0
20231201,163300,135383430,10380,10380,10380,10380,0
20231201,163200,135383430,10380,10380,10380,10380,0
20231201,163100,135383430,10380,10380,10380,10380,0
20231201,163000,135383430,10380,10380,10380,10380,0
20231201,162900,135383430,10380,10380,10380,10380,0
20231201,162800,135383430,10380,10380,10380,10380,0
20231201,162700,135383430,10380,10380,10380,10380,0
20231201,162600,135383430,10380,10380,10380,10380,0
20231201,162500,135383430,10380,10380,10380,10380,553
20231201,162400,135383430,10380,10380,10380,10380,0
20231201,162300,135383430,10380,10380,10380,10380,0
20231201,162200,135383430,10380,10380,10380,10380,0
20231201,162100,135383430,10380,10380,10380,10380,0
20231201,162000,135383430,10380,10380,10380,10380,0
20231201,161900,135383430,10380,10380,10380,10380,0
20231201,161800,135383430,10380,10380,10380,10380,0
20231201,161700,135383430,10380,10380,10380,10380,0
20231201,161600,135383430,10380,10380,10380,10380,0
20231201,161500,135383430,10380,10380,10380,10380,0
20231201,161400,135383430,10380,10380,10380,10380,0
20231201,161300,135383430,10380,10380,10380,10380,0
20231201,161200,135383430,10380,10380,10380,10380,0
20231201,161100,135383430,10380,10380,10380,10380,0
20231201,161000,135383430,10380,10380,10380,10380,0
20231201,160900,135383430,10380,10380,10380,10380,0
20231201,160800,135383430,10380,10380,10380,10380,0
20231201,160700,135383430,10380,10380,10380,10380,0
20231201,160600,135383430,10380,10380,10380,10380,0
20231201,160500,135383430,10380,10380,10380,10380,0
20231201,160400,135383430,10380,10380,10380,10380,0
20231201,160300,135383430,10380,10380,10380,10380,0
20231201,160200,135383430,10380,10380,10380,10380,0
20231201,160100,135383430,10380,10380,10380,10380,0
20231201,160000,135383430,10380,10380,10380,10380,0
20231201,155900,135383430,10380,10380,10380,10380,0
20231201,155800,135383430,10380,10380,10380,10380,0
20231201,155700,135383430,10380,10380,10380,10380,0
20231201,155600,135383430,10380,10380,10380,10380,0
20231201,155500,135383430,10380,10380,10380,10380,553
20231201,155400,135383430,10380,10380,10380,10380,0
20231201,155300,135383430,10380,10380,10380,10380,0
20231201,155200,135383430,10380,10380,10380,10380,0
20231201,155100,135383430,10380,10380,10380,10380,0
20231201,155000,135383430,10380,10380,10380,10380,0
20231201,154900,135383430,10380,10380,10380,10380,0
20231201,154800,135383430,10380,10380,10380,10380,0
20231201,154700,135383430,10380,10380,10380,10380,0
20231201,154600,135383430,10380,10380,10380,10380,0
20231201,154500,135383430,10380,10380,10380,10380,0
20231201,154400,135383430,10380,10380,10380,10380,0
20231201,154300,135383430,10380,10380,10380,10380,0
20231201,154200,135383430,10380,10380,10380,10380,0
20231201,154100,135383430,10380,10380,10380,10380,0
20231201,154000,135383430,10380,10380,10380,10380,0
20231201,153900,135383430,10380,10380,10380,10380,0
20231201,153800,135383430,10380,10380,10380,10380,0
20231201,153700,135383430,10380,10380,10380,10380,0
20231201,153600,135383430,10380,10380,10380,10380,0
20231201,153500,135383430,10380,10380,10380,10380,0
20231201,153400,135383430,10380,10380,10380,10380,0
20231201,153300,135383430,10380,10380,10380,10380,0
20231201,153200,135383430,10380,10380,10380,10380,0
20231201,153100,135383430,10380,10380,10380,10380,0
20231201,153000,135383430,10380,10380,10380,10380,553
20231201,152900,129643290,10350,10350,10350,10350,0
20231201,152800,129643290,10350,10350,10350,10350,0
20231201,152700,129643290,10350,10350,10350,10350,0
20231201,152600,129643290,10350,10350,10350,10350,0
20231201,152500,129643290,10350,10350,10350,10350,0
20231201,152400,129643290,10350,10350,10350,10350,0
20231201,152300,129643290,10350,10350,10350,10350,0
20231201,152200,129643290,10350,10350,10350,10350,0
20231201,152100,129643290,10350,10350,10350,10350,0
20231201,152000,129643290,10350,10350,10350,10350,0
20231201,151900,129643290,10350,10330,10360,10300,112
20231201,151800,128485600,10340,10350,10360,10340,111
20231201,151700,127336230,10340,10340,10340,10340,1
20231201,151600,127325890,10350,10350,10350,10350,0
20231201,151500,127325890,10350,10350,10350,10350,1
20231201,151400,127315540,10350,10350,10350,10350,300
20231201,151300,124210540,10350,10350,10350,10350,0
20231201,151200,124210540,10350,10340,10350,10340,10
20231201,151100,124107100,10340,10340,10340,10340,42
20231201,151000,123672820,10330,10340,10340,10330,3
20231201,150900,123641810,10340,10330,10340,10330,13
20231201,150800,123507420,10340,10340,10340,10340,0
20231201,150700,123507420,10340,10340,10340,10340,6
20231201,150600,123445380,10330,10340,10340,10330,12
20231201,150500,123321310,10350,10340,10350,10330,14
20231201,150400,123176510,10350,10310,10350,10280,230
20231201,150300,120799370,10330,10330,10330,10330,12
20231201,150200,120675410,10320,10320,10320,10320,4
20231201,150100,120634130,10330,10330,10330,10330,0
20231201,150000,120634130,10330,10330,10330,10330,50
20231201,145900,120117630,10340,10340,10340,10340,0
20231201,145800,120117630,10340,10340,10340,10340,0
20231201,145700,120117630,10340,10320,10340,10320,6
20231201,145600,120055690,10340,10340,10340,10340,0
20231201,145500,120055690,10340,10340,10340,10340,2
20231201,145400,120035010,10340,10340,10350,10340,554
20231201,145300,114306630,10340,10340,10340,10340,3
20231201,145200,114275610,10350,10340,10350,10340,4
20231201,145100,114234240,10350,10340,10350,10340,121
20231201,145000,112983080,10340,10340,10340,10340,0
20231201,144900,112983080,10340,10320,10340,10310,7
20231201,144800,112910870,10340,10340,10340,10340,0
20231201,144700,112910870,10340,10330,10340,10330,10
20231201,144600,112807550,10340,10330,10340,10330,25
20231201,144500,112549200,10340,10330,10340,10330,7
20231201,144400,112476860,10350,10340,10350,10340,500
20231201,144300,107306310,10340,10340,10340,10340,0
20231201,144200,107306310,10340,10340,10340,10340,0
20231201,144100,107306310,10340,10340,10340,10340,0
20231201,144000,107306310,10340,10340,10340,10340,10
20231201,143900,107202910,10350,10340,10350,10340,510
20231201,143800,101925390,10340,10340,10340,10290,64
20231201,143700,101264890,10330,10320,10330,10320,5
20231201,143600,101213280,10340,10340,10340,10340,200
20231201,143500,99145280,10350,10330,10350,10330,1002
20231201,143400,88777560,10300,10310,10310,10300,4
20231201,143300,88736350,10340,10340,10340,10340,0
20231201,143200,88736350,10340,10340,10340,10340,0
20231201,143100,88736350,10340,10270,10340,10270,2
20231201,143000,88715740,10230,10230,10230,10230,0
20231201,142900,88715740,10230,10290,10350,10230,2008
20231201,142800,67972390,10290,10260,10290,10260,500
20231201,142700,62836690,10260,10260,10260,10260,26
20231201,142600,62569930,10260,10260,10260,10260,1
20231201,142500,62559670,10250,10250,10250,10150,129
20231201,142400,61238630,10240,10240,10240,10240,99
20231201,142300,60224870,10240,10240,10240,10240,320
20231201,142200,56948070,10240,10240,10240,10240,0
20231201,142100,56948070,10240,10240,10240,10240,1
20231201,142000,56937830,10170,10240,10240,10170,21
20231201,141900,56722860,10240,10200,10240,10200,200
20231201,141800,54677090,10170,10170,10170,10170,0
20231201,141700,54677090,10170,10200,10200,10170,2
20231201,141600,54656720,10170,10170,10170,10170,0
20231201,141500,54656720,10170,10170,10170,10170,0
20231201,141400,54656720,10170,10170,10170,10170,0
20231201,141300,54656720,10170,10170,10170,10170,1
20231201,141200,54646550,10200,10200,10200,10200,0
20231201,141100,54646550,10200,10200,10200,10200,1
20231201,141000,54636350,10170,10170,10170,10170,1
20231201,140900,54626180,10200,10200,10200,10200,0
20231201,140800,54626180,10200,10200,10200,10200,0
20231201,140700,54626180,10200,10200,10200,10200,1
20231201,140600,54615980,10210,10210,10210,10210,0
20231201,140500,54615980,10210,10210,10210,10210,1
20231201,140400,54605770,10200,10200,10200,10200,1
20231201,140300,54595570,10200,10200,10200,10200,1
20231201,140200,54585370,10150,10150,10150,10150,0
20231201,140100,54585370,10150,10210,10210,10150,6
20231201,140000,54524310,10200,10200,10200,10200,0
20231201,135900,54524310,10200,10200,10200,10200,1
20231201,135800,54514110,10210,10210,10210,10210,0
20231201,135700,54514110,10210,10210,10210,10210,0
20231201,135600,54514110,10210,10210,10210,10210,0
20231201,135500,54514110,10210,10200,10210,10200,2
20231201,135400,54493700,10200,10200,10200,10200,0
20231201,135300,54493700,10200,10200,10200,10200,0
20231201,135200,54493700,10200,10200,10200,10200,6
20231201,135100,54432500,10190,10190,10190,10190,0
20231201,135000,54432500,10190,10190,10190,10190,1
20231201,134900,54422310,10170,10170,10170,10170,1
20231201,134800,54412140,10190,10190,10190,10190,0
20231201,134700,54412140,10190,10170,10190,10170,2
20231201,134600,54391780,10190,10170,10190,10150,5
20231201,134500,54340930,10190,10190,10190,10190,2
20231201,134400,54320550,10180,10180,10180,10180,1
20231201,134300,54310370,10200,10200,10200,10200,0
20231201,134200,54310370,10200,10200,10200,10200,1
20231201,134100,54300170,10200,10200,10200,10200,0
20231201,134000,54300170,10200,10200,10200,10200,0
20231201,133900,54300170,10200,10200,10200,10200,1
20231201,133800,54289970,10200,10200,10200,10200,0
20231201,133700,54289970,10200,10200,10200,10200,0
20231201,133600,54289970,10200,10200,10200,10200,0
20231201,133500,54289970,10200,10200,10200,10200,0
20231201,133400,54289970,10200,10200,10200,10200,1
20231201,133300,54279770,10210,10210,10210,10210,0
20231201,133200,54279770,10210,10170,10210,10170,600
20231201,133100,48155450,10140,10140,10140,10140,0
20231201,133000,48155450,10140,10150,10150,10140,2
20231201,132900,48135160,10170,10140,10170,10140,71
20231201,132800,47415190,10170,10170,10170,10170,0
20231201,132700,47415190,10170,10170,10170,10170,0
20231201,132600,47415190,10170,10170,10170,10170,0
20231201,132500,47415190,10170,10170,10170,10170,0
20231201,132400,47415190,10170,10170,10170,10170,0
20231201,132300,47415190,10170,10170,10170,10170,0
20231201,132200,47415190,10170,10170,10170,10170,13
20231201,132100,47282980,10180,10180,10180,10180,0
20231201,132000,47282980,10180,10180,10180,10180,0
20231201,131900,47282980,10180,10180,10180,10180,19
20231201,131800,47089560,10140,10140,10140,10140,0
20231201,131700,47089560,10140,10150,10150,10140,2
20231201,131600,47069270,10160,10160,10160,10160,1
20231201,131500,47059110,10180,10180,10180,10180,0
20231201,131400,47059110,10180,10180,10180,10180,0
20231201,131300,47059110,10180,10180,10180,10180,1
20231201,131200,47048930,10170,10170,10170,10170,1
20231201,131100,47038760,10170,10170,10170,10170,1
20231201,131000,47028590,10170,10170,10170,10170,1
20231201,130900,47018420,10160,10160,10160,10160,0
20231201,130800,47018420,10160,10160,10160,10160,1
20231201,130700,47008260,10140,10150,10150,10140,2
20231201,130600,46987970,10170,10170,10170,10170,1
20231201,130500,46977800,10120,10160,10160,10120,4
20231201,130400,46937250,10160,10160,10160,10160,9
20231201,130300,46845810,10160,10160,10160,10160,1
20231201,130200,46835650,10160,10160,10160,10160,1
20231201,130100,46825490,10120,10140,10140,10120,3
20231201,130000,46795100,10160,10160,10160,10160,0
20231201,125900,46795100,10160,10160,10160,10160,1
20231201,125800,46784940,10120,10140,10140,10120,7
20231201,125700,46714010,10160,10160,10160,10160,0
20231201,125600,46714010,10160,10160,10160,10160,0
20231201,125500,46714010,10160,10160,10160,10160,0
20231201,125400,46714010,10160,10160,10160,10160,0
20231201,125300,46714010,10160,10160,10160,10160,0
20231201,125200,46714010,10160,10160,10160,10160,0
20231201,125100,46714010,10160,10160,10160,10160,0
20231201,125000,46714010,10160,10160,10160,10160,1
20231201,124900,46703850,10120,10150,10150,10120,221
20231201,124800,44465410,10170,10170,10170,10170,1
20231201,124700,44455240,10130,10130,10130,10130,0
20231201,124600,44455240,10130,10130,10130,10130,0
20231201,124500,44455240,10130,10160,10160,10130,6
20231201,124400,44394360,10170,10170,10170,10170,17
20231201,124300,44221470,10170,10170,10170,10170,0
20231201,124200,44221470,10170,10170,10170,10170,0
20231201,124100,44221470,10170,10170,10170,10170,1
20231201,124000,44211300,10150,10150,10150,10150,98
20231201,123900,43216600,10170,10170,10170,10170,1
20231201,123800,43206430,10180,10180,10180,10180,0
20231201,123700,43206430,10180,10170,10180,10170,4
20231201,123600,43165740,10190,10190,10190,10190,0
20231201,123500,43165740,10190,10190,10190,10190,0
20231201,123400,43165740,10190,10190,10190,10190,0
20231201,123300,43165740,10190,10190,10190,10190,0
20231201,123200,43165740,10190,10190,10190,10190,0
20231201,123100,43165740,10190,10190,10190,10190,0
20231201,123000,43165740,10190,10190,10190,10190,0
20231201,122900,43165740,10190,10190,10190,10190,0
20231201,122800,43165740,10190,10190,10190,10190,0
20231201,122700,43165740,10190,10190,10190,10190,0
20231201,122600,43165740,10190,10190,10190,10190,0
20231201,122500,43165740,10190,10140,10190,10140,11
20231201,122400,43054120,10140,10140,10140,10140,18
20231201,122300,42871600,10130,10130,10130,10130,0
20231201,122200,42871600,10130,10130,10130,10130,0
20231201,122100,42871600,10130,10130,10130,10130,0
20231201,122000,42871600,10130,10130,10130,10130,0
20231201,121900,42871600,10130,10130,10130,10130,0
20231201,121800,42871600,10130,10130,10130,10130,0
20231201,121700,42871600,10130,10130,10130,10130,0
20231201,121600,42871600,10130,10130,10130,10130,1
20231201,121500,42861470,10150,10150,10150,10150,0
20231201,121400,42861470,10150,10150,10150,10150,0
20231201,121300,42861470,10150,10150,10150,10150,0
20231201,121200,42861470,10150,10150,10150,10150,0
20231201,121100,42861470,10150,10150,10150,10150,0
20231201,121000,42861470,10150,10150,10150,10150,0
20231201,120900,42861470,10150,10150,10150,10150,0
20231201,120800,42861470,10150,10150,10150,10150,47
20231201,120700,42384420,10130,10130,10130,10130,0
20231201,120600,42384420,10130,10130,10130,10130,0
20231201,120500,42384420,10130,10130,10130,10130,5
20231201,120400,42333770,10140,10140,10140,10140,53
20231201,120300,41796350,10150,10150,10150,10150,1
20231201,120200,41786200,10150,10150,10150,10150,9
20231201,120100,41694850,10150,10150,10150,10150,40
20231201,120000,41288850,10150,10150,10150,10150,0
20231201,115900,41288850,10150,10150,10150,10150,0
20231201,115800,41288850,10150,10150,10150,10150,0
20231201,115700,41288850,10150,10150,10150,10150,0
20231201,115600,41288850,10150,10150,10150,10150,0
20231201,115500,41288850,10150,10150,10150,10150,1
20231201,115400,41278700,10150,10150,10150,10150,0
20231201,115300,41278700,10150,10150,10150,10150,2
20231201,115200,41258400,10150,10150,10150,10150,15
20231201,115100,41106150,10150,10150,10150,10150,0
20231201,115000,41106150,10150,10150,10150,10150,2
20231201,114900,41085850,10200,10200,10200,10200,0
20231201,114800,41085850,10200,10200,10200,10200,1
20231201,114700,41075650,10140,10140,10140,10140,0
20231201,114600,41075650,10140,10140,10140,10140,0
20231201,114500,41075650,10140,10140,10140,10140,0
20231201,114400,41075650,10140,10180,10180,10140,5
20231201,114300,41024850,10200,10200,10200,10200,0
20231201,114200,41024850,10200,10200,10200,10200,1
20231201,114100,41014650,10130,10130,10130,10130,0
20231201,114000,41014650,10130,10130,10130,10130,0
20231201,113900,41014650,10130,10130,10130,10130,0
20231201,113800,41014650,10130,10130,10130,10130,0
20231201,113700,41014650,10130,10130,10130,10130,0
20231201,113600,41014650,10130,10130,10130,10130,0
20231201,113500,41014650,10130,10130,10130,10130,0
20231201,113400,41014650,10130,10130,10130,10130,0
20231201,113300,41014650,10130,10130,10130,10130,0
20231201,113200,41014650,10130,10130,10130,10130,0
20231201,113100,41014650,10130,10130,10130,10130,0
20231201,113000,41014650,10130,10130,10130,10130,0
20231201,112900,41014650,10130,10130,10130,10130,0
20231201,112800,41014650,10130,10130,10130,10130,0
20231201,112700,41014650,10130,10130,10130,10130,0
20231201,112600,41014650,10130,10130,10130,10130,0
20231201,112500,41014650,10130,10130,10130,10130,0
20231201,112400,41014650,10130,10130,10130,10130,0
20231201,112300,41014650,10130,10130,10130,10130,7
20231201,112200,40943740,10130,10130,10130,10130,0
20231201,112100,40943740,10130,10130,10130,10130,0
20231201,112000,40943740,10130,10130,10130,10130,917
20231201,111900,31654530,10130,10130,10130,10130,5
20231201,111800,31603880,10130,10130,10130,10130,0
20231201,111700,31603880,10130,10130,10130,10130,1
20231201,111600,31593750,10130,10130,10130,10130,77
20231201,111500,30813740,10130,10130,10130,10130,0
20231201,111400,30813740,10130,10130,10130,10130,0
20231201,111300,30813740,10130,10130,10130,10130,0
20231201,111200,30813740,10130,10130,10130,10130,0
20231201,111100,30813740,10130,10130,10130,10130,1
20231201,111000,30803610,10130,10130,10130,10130,0
20231201,110900,30803610,10130,10130,10130,10130,0
20231201,110800,30803610,10130,10130,10130,10130,0
20231201,110700,30803610,10130,10140,10140,10130,7
20231201,110600,30732640,10200,10180,10200,10180,6
20231201,110500,30671500,10130,10130,10130,10130,0
20231201,110400,30671500,10130,10130,10130,10130,0
20231201,110300,30671500,10130,10130,10130,10130,0
20231201,110200,30671500,10130,10150,10150,10130,3
20231201,110100,30641080,10130,10130,10130,10130,0
20231201,110000,30641080,10130,10130,10130,10130,0
20231201,105900,30641080,10130,10130,10130,10130,0
20231201,105800,30641080,10130,10130,10130,10130,0
20231201,105700,30641080,10130,10130,10130,10130,0
20231201,105600,30641080,10130,10140,10140,10130,3
20231201,105500,30610670,10130,10130,10130,10130,0
20231201,105400,30610670,10130,10130,10130,10130,0
20231201,105300,30610670,10130,10130,10130,10130,0
20231201,105200,30610670,10130,10130,10130,10130,0
20231201,105100,30610670,10130,10130,10130,10130,0
20231201,105000,30610670,10130,10130,10130,10130,20
20231201,104900,30408070,10130,10130,10130,10130,0
20231201,104800,30408070,10130,10130,10130,10130,0
20231201,104700,30408070,10130,10130,10130,10130,4
20231201,104600,30367550,10130,10130,10130,10130,0
20231201,104500,30367550,10130,10130,10130,10130,5
20231201,104400,30316900,10130,10130,10130,10130,0
20231201,104300,30316900,10130,10130,10130,10130,0
20231201,104200,30316900,10130,10130,10130,10130,2
20231201,104100,30296640,10140,10140,10140,10140,0
20231201,104000,30296640,10140,10140,10140,10140,13
20231201,103900,30164820,10130,10130,10130,10130,30
20231201,103800,29860920,10120,10120,10120,10120,0
20231201,103700,29860920,10120,10120,10120,10120,0
20231201,103600,29860920,10120,10120,10120,10120,0
20231201,103500,29860920,10120,10120,10120,10120,1
20231201,103400,29850800,10120,10120,10120,10120,0
20231201,103300,29850800,10120,10120,10120,10120,0
20231201,103200,29850800,10120,10120,10120,10120,0
20231201,103100,29850800,10120,10120,10120,10120,69
20231201,103000,29152520,10120,10120,10120,10120,3
20231201,102900,29122160,10110,10110,10110,10110,0
20231201,102800,29122160,10110,10110,10110,10110,0
20231201,102700,29122160,10110,10110,10110,10110,3
20231201,102600,29091830,10110,10110,10110,10110,1
20231201,102500,29081720,10120,10120,10120,10120,3
20231201,102400,29051360,10120,10110,10120,10110,53
20231201,102300,28515510,10110,10110,10110,10110,0
20231201,102200,28515510,10110,10110,10110,10110,0
20231201,102100,28515510,10110,10110,10110,10110,1
20231201,102000,28505400,10110,10110,10110,10110,0
20231201,101900,28505400,10110,10110,10110,10110,0
20231201,101800,28505400,10110,10110,10110,10110,0
20231201,101700,28505400,10110,10110,10110,10110,0
20231201,101600,28505400,10110,10110,10110,10110,0
20231201,101500,28505400,10110,10110,10110,10110,0
20231201,101400,28505400,10110,10110,10110,10110,1
20231201,101300,28495290,10110,10110,10110,10110,1
20231201,101200,28485180,10110,10110,10110,10110,0
20231201,101100,28485180,10110,10110,10110,10110,2
20231201,101000,28464960,10110,10110,10110,10110,1
20231201,100900,28454850,10110,10110,10110,10110,31
20231201,100800,28141440,10110,10110,10110,10110,1
20231201,100700,28131330,10100,10100,10100,10100,0
20231201,100600,28131330,10100,10100,10100,10100,0
20231201,100500,28131330,10100,10100,10100,10100,0
20231201,100400,28131330,10100,10100,10100,10100,0
20231201,100300,28131330,10100,10100,10100,10100,0
20231201,100200,28131330,10100,10140,10140,10100,3
20231201,100100,28100950,10140,10100,10140,10100,2
20231201,100000,28080710,10100,10100,10100,10100,0
20231201,095900,28080710,10100,10100,10100,10100,3
20231201,095800,28050410,10100,10120,10120,10100,19
20231201,095700,27858170,10100,10110,10110,10100,63
20231201,095600,27221260,10110,10120,10120,10110,7
20231201,095500,27150470,10110,10110,10110,10110,2
20231201,095400,27130250,10120,10120,10120,10120,84
20231201,095300,26280170,10120,10130,10130,10120,6
20231201,095200,26219400,10130,10120,10130,10120,4
20231201,095100,26178910,10200,10190,10200,10110,7
20231201,095000,26107650,10190,10110,10190,10110,17
20231201,094900,25934580,10110,10110,10110,10110,1
20231201,094800,25924470,10190,10110,10190,10110,2
20231201,094700,25904170,10100,10100,10100,10100,0
20231201,094600,25904170,10100,10100,10100,10100,0
20231201,094500,25904170,10100,10100,10100,10100,0
20231201,094400,25904170,10100,10110,10110,10100,14
20231201,094300,25762640,10100,10100,10100,10100,2
20231201,094200,25742440,10110,10100,10180,10100,147
20231201,094100,24256660,10170,10170,10170,10100,3
20231201,094000,24226220,10100,10100,10100,10100,0
20231201,093900,24226220,10100,10100,10100,10100,3
20231201,093800,24195920,10100,10100,10100,10100,3
20231201,093700,24165620,10100,10100,10100,10100,0
20231201,093600,24165620,10100,10100,10100,10100,1
20231201,093500,24155520,10100,10100,10100,10100,6
20231201,093400,24094920,10100,10100,10100,10100,5
20231201,093300,24044420,10100,10100,10100,10100,2
20231201,093200,24024220,10100,10100,10100,10100,1
20231201,093100,24014120,10190,10190,10190,10190,9
20231201,093000,23922410,10090,10090,10090,10090,2
20231201,092900,23902230,10090,10090,10090,10090,0
20231201,092800,23902230,10090,10090,10090,10090,3
20231201,092700,23871960,10190,10190,10190,10190,2
20231201,092600,23851580,10080,10110,10110,10080,9
20231201,092500,23760780,10100,10100,10100,10100,2
20231201,092400,23740580,10100,10110,10110,10100,2
20231201,092300,23720370,10090,10090,10090,10090,1
20231201,092200,23710280,10090,10190,10190,10090,3
20231201,092100,23679910,10080,10080,10080,10080,3
20231201,092000,23649670,10090,10080,10090,10080,5
20231201,091900,23599240,10080,10070,10080,10070,5
20231201,091800,23548860,10060,10070,10080,10060,329
20231201,091700,20234840,10030,10060,10060,10030,657
20231201,091600,13632140,10060,10060,10060,10010,256
20231201,091500,11063290,10060,10070,10070,10060,3
20231201,091400,11033090,10060,10070,10110,10050,137
20231201,091300,9649500,10070,10160,10160,10070,916
20231201,091200,377280,10160,10170,10170,10160,2
20231201,091100,356950,10160,10190,10190,10160,10
20231201,091000,255220,10200,10200,10200,10200,0
20231201,090900,255220,10200,10200,10200,10200,3
20231201,090800,224620,10210,10210,10210,10210,0
20231201,090700,224620,10210,10210,10210,10210,5
20231201,090600,173570,10210,10210,10210,10210,0
20231201,090500,173570,10210,10210,10210,10210,0
20231201,090400,173570,10210,10210,10210,10210,0
20231201,090300,173570,10210,10210,10210,10210,12
20231201,090200,51050,10210,10210,10210,10210,0
20231201,090100,51050,10210,10210,10210,10210,1
20231201,090000,40840,10210,10210,10210,10210,4