stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,193000,260949715,3200,3200,3200,3200,8073
20231201,192900,260949715,3200,3200,3200,3200,0
20231201,192800,260949715,3200,3200,3200,3200,0
20231201,192700,260949715,3200,3200,3200,3200,0
20231201,192600,260949715,3200,3200,3200,3200,0
20231201,192500,260949715,3200,3200,3200,3200,0
20231201,192400,260949715,3200,3200,3200,3200,0
20231201,192300,260949715,3200,3200,3200,3200,0
20231201,192200,260949715,3200,3200,3200,3200,0
20231201,192100,260949715,3200,3200,3200,3200,0
20231201,192000,260949715,3200,3200,3200,3200,0
20231201,191900,260949715,3200,3200,3200,3200,0
20231201,191800,260949715,3200,3200,3200,3200,0
20231201,191700,260949715,3200,3200,3200,3200,0
20231201,191600,260949715,3200,3200,3200,3200,0
20231201,191500,260949715,3200,3200,3200,3200,0
20231201,191400,260949715,3200,3200,3200,3200,0
20231201,191300,260949715,3200,3200,3200,3200,0
20231201,191200,260949715,3200,3200,3200,3200,0
20231201,191100,260949715,3200,3200,3200,3200,0
20231201,191000,260949715,3200,3200,3200,3200,0
20231201,190900,260949715,3200,3200,3200,3200,0
20231201,190800,260949715,3200,3200,3200,3200,0
20231201,190700,260949715,3200,3200,3200,3200,0
20231201,190600,260949715,3200,3200,3200,3200,0
20231201,190500,260949715,3200,3200,3200,3200,0
20231201,190400,260949715,3200,3200,3200,3200,0
20231201,190300,260949715,3200,3200,3200,3200,0
20231201,190200,260949715,3200,3200,3200,3200,0
20231201,190100,260949715,3200,3200,3200,3200,0
20231201,190000,260949715,3200,3200,3200,3200,8073
20231201,185900,260949715,3200,3200,3200,3200,0
20231201,185800,260949715,3200,3200,3200,3200,0
20231201,185700,260949715,3200,3200,3200,3200,0
20231201,185600,260949715,3200,3200,3200,3200,0
20231201,185500,260949715,3200,3200,3200,3200,0
20231201,185400,260949715,3200,3200,3200,3200,0
20231201,185300,260949715,3200,3200,3200,3200,0
20231201,185200,260949715,3200,3200,3200,3200,0
20231201,185100,260949715,3200,3200,3200,3200,0
20231201,185000,260949715,3200,3200,3200,3200,0
20231201,184900,260949715,3200,3200,3200,3200,0
20231201,184800,260949715,3200,3200,3200,3200,0
20231201,184700,260949715,3200,3200,3200,3200,0
20231201,184600,260949715,3200,3200,3200,3200,0
20231201,184500,260949715,3200,3200,3200,3200,0
20231201,184400,260949715,3200,3200,3200,3200,0
20231201,184300,260949715,3200,3200,3200,3200,0
20231201,184200,260949715,3200,3200,3200,3200,0
20231201,184100,260949715,3200,3200,3200,3200,0
20231201,184000,260949715,3200,3200,3200,3200,0
20231201,183900,260949715,3200,3200,3200,3200,0
20231201,183800,260949715,3200,3200,3200,3200,0
20231201,183700,260949715,3200,3200,3200,3200,0
20231201,183600,260949715,3200,3200,3200,3200,0
20231201,183500,260949715,3200,3200,3200,3200,0
20231201,183400,260949715,3200,3200,3200,3200,0
20231201,183300,260949715,3200,3200,3200,3200,0
20231201,183200,260949715,3200,3200,3200,3200,0
20231201,183100,260949715,3200,3200,3200,3200,0
20231201,183000,260949715,3200,3200,3200,3200,8073
20231201,182900,260949715,3200,3200,3200,3200,0
20231201,182800,260949715,3200,3200,3200,3200,0
20231201,182700,260949715,3200,3200,3200,3200,0
20231201,182600,260949715,3200,3200,3200,3200,0
20231201,182500,260949715,3200,3200,3200,3200,0
20231201,182400,260949715,3200,3200,3200,3200,0
20231201,182300,260949715,3200,3200,3200,3200,0
20231201,182200,260949715,3200,3200,3200,3200,0
20231201,182100,260949715,3200,3200,3200,3200,0
20231201,182000,260949715,3200,3200,3200,3200,0
20231201,181900,260949715,3200,3200,3200,3200,0
20231201,181800,260949715,3200,3200,3200,3200,0
20231201,181700,260949715,3200,3200,3200,3200,0
20231201,181600,260949715,3200,3200,3200,3200,0
20231201,181500,260949715,3200,3200,3200,3200,0
20231201,181400,260949715,3200,3200,3200,3200,0
20231201,181300,260949715,3200,3200,3200,3200,0
20231201,181200,260949715,3200,3200,3200,3200,0
20231201,181100,260949715,3200,3200,3200,3200,0
20231201,181000,260949715,3200,3200,3200,3200,0
20231201,180900,260949715,3200,3200,3200,3200,0
20231201,180800,260949715,3200,3200,3200,3200,0
20231201,180700,260949715,3200,3200,3200,3200,0
20231201,180600,260949715,3200,3200,3200,3200,0
20231201,180500,260949715,3200,3200,3200,3200,0
20231201,180400,260949715,3200,3200,3200,3200,0
20231201,180300,260949715,3200,3200,3200,3200,0
20231201,180200,260949715,3200,3200,3200,3200,0
20231201,180100,260949715,3200,3200,3200,3200,0
20231201,180000,260949715,3200,3200,3200,3200,8073
20231201,175900,260949715,3200,3200,3200,3200,0
20231201,175800,260949715,3200,3200,3200,3200,0
20231201,175700,260949715,3200,3200,3200,3200,0
20231201,175600,260949715,3200,3200,3200,3200,0
20231201,175500,260949715,3200,3200,3200,3200,0
20231201,175400,260949715,3200,3200,3200,3200,0
20231201,175300,260949715,3200,3200,3200,3200,0
20231201,175200,260949715,3200,3200,3200,3200,0
20231201,175100,260949715,3200,3200,3200,3200,0
20231201,175000,260949715,3200,3200,3200,3200,0
20231201,174900,260949715,3200,3200,3200,3200,0
20231201,174800,260949715,3200,3200,3200,3200,0
20231201,174700,260949715,3200,3200,3200,3200,0
20231201,174600,260949715,3200,3200,3200,3200,0
20231201,174500,260949715,3200,3200,3200,3200,0
20231201,174400,260949715,3200,3200,3200,3200,0
20231201,174300,260949715,3200,3200,3200,3200,0
20231201,174200,260949715,3200,3200,3200,3200,0
20231201,174100,260949715,3200,3200,3200,3200,0
20231201,174000,260949715,3200,3200,3200,3200,0
20231201,173900,260949715,3200,3200,3200,3200,0
20231201,173800,260949715,3200,3200,3200,3200,0
20231201,173700,260949715,3200,3200,3200,3200,0
20231201,173600,260949715,3200,3200,3200,3200,0
20231201,173500,260949715,3200,3200,3200,3200,0
20231201,173400,260949715,3200,3200,3200,3200,0
20231201,173300,260949715,3200,3200,3200,3200,0
20231201,173200,260949715,3200,3200,3200,3200,0
20231201,173100,260949715,3200,3200,3200,3200,0
20231201,173000,260949715,3200,3200,3200,3200,8073
20231201,172900,260949715,3200,3200,3200,3200,0
20231201,172800,260949715,3200,3200,3200,3200,0
20231201,172700,260949715,3200,3200,3200,3200,0
20231201,172600,260949715,3200,3200,3200,3200,0
20231201,172500,260949715,3200,3200,3200,3200,0
20231201,172400,260949715,3200,3200,3200,3200,0
20231201,172300,260949715,3200,3200,3200,3200,0
20231201,172200,260949715,3200,3200,3200,3200,0
20231201,172100,260949715,3200,3200,3200,3200,0
20231201,172000,260949715,3200,3200,3200,3200,0
20231201,171900,260949715,3200,3200,3200,3200,0
20231201,171800,260949715,3200,3200,3200,3200,0
20231201,171700,260949715,3200,3200,3200,3200,0
20231201,171600,260949715,3200,3200,3200,3200,0
20231201,171500,260949715,3200,3200,3200,3200,0
20231201,171400,260949715,3200,3200,3200,3200,0
20231201,171300,260949715,3200,3200,3200,3200,0
20231201,171200,260949715,3200,3200,3200,3200,0
20231201,171100,260949715,3200,3200,3200,3200,0
20231201,171000,260949715,3200,3200,3200,3200,0
20231201,170900,260949715,3200,3200,3200,3200,0
20231201,170800,260949715,3200,3200,3200,3200,0
20231201,170700,260949715,3200,3200,3200,3200,0
20231201,170600,260949715,3200,3200,3200,3200,0
20231201,170500,260949715,3200,3200,3200,3200,0
20231201,170400,260949715,3200,3200,3200,3200,0
20231201,170300,260949715,3200,3200,3200,3200,0
20231201,170200,260949715,3200,3200,3200,3200,0
20231201,170100,260949715,3200,3200,3200,3200,0
20231201,170000,260949715,3200,3200,3200,3200,8073
20231201,165900,260949715,3200,3200,3200,3200,0
20231201,165800,260949715,3200,3200,3200,3200,0
20231201,165700,260949715,3200,3200,3200,3200,0
20231201,165600,260949715,3200,3200,3200,3200,0
20231201,165500,260949715,3200,3200,3200,3200,0
20231201,165400,260949715,3200,3200,3200,3200,0
20231201,165300,260949715,3200,3200,3200,3200,0
20231201,165200,260949715,3200,3200,3200,3200,0
20231201,165100,260949715,3200,3200,3200,3200,0
20231201,165000,260949715,3200,3200,3200,3200,0
20231201,164900,260949715,3200,3200,3200,3200,0
20231201,164800,260949715,3200,3200,3200,3200,0
20231201,164700,260949715,3200,3200,3200,3200,0
20231201,164600,260949715,3200,3200,3200,3200,0
20231201,164500,260949715,3200,3200,3200,3200,0
20231201,164400,260949715,3200,3200,3200,3200,0
20231201,164300,260949715,3200,3200,3200,3200,0
20231201,164200,260949715,3200,3200,3200,3200,0
20231201,164100,260949715,3200,3200,3200,3200,0
20231201,164000,260949715,3200,3200,3200,3200,0
20231201,163900,260949715,3200,3200,3200,3200,0
20231201,163800,260949715,3200,3200,3200,3200,0
20231201,163700,260949715,3200,3200,3200,3200,0
20231201,163600,260949715,3200,3200,3200,3200,0
20231201,163500,260949715,3200,3200,3200,3200,0
20231201,163400,260949715,3200,3200,3200,3200,0
20231201,163300,260949715,3200,3200,3200,3200,0
20231201,163200,260949715,3200,3200,3200,3200,0
20231201,163100,260949715,3200,3200,3200,3200,0
20231201,163000,260949715,3200,3200,3200,3200,8073
20231201,162900,260949715,3200,3200,3200,3200,0
20231201,162800,260949715,3200,3200,3200,3200,0
20231201,162700,260949715,3200,3200,3200,3200,0
20231201,162600,260949715,3200,3200,3200,3200,0
20231201,162500,260949715,3200,3200,3200,3200,0
20231201,162400,260949715,3200,3200,3200,3200,0
20231201,162300,260949715,3200,3200,3200,3200,0
20231201,162200,260949715,3200,3200,3200,3200,0
20231201,162100,260949715,3200,3200,3200,3200,0
20231201,162000,260949715,3200,3200,3200,3200,0
20231201,161900,260949715,3200,3200,3200,3200,0
20231201,161800,260949715,3200,3200,3200,3200,0
20231201,161700,260949715,3200,3200,3200,3200,0
20231201,161600,260949715,3200,3200,3200,3200,0
20231201,161500,260949715,3200,3200,3200,3200,0
20231201,161400,260949715,3200,3200,3200,3200,0
20231201,161300,260949715,3200,3200,3200,3200,0
20231201,161200,260949715,3200,3200,3200,3200,0
20231201,161100,260949715,3200,3200,3200,3200,0
20231201,161000,260949715,3200,3200,3200,3200,0
20231201,160900,260949715,3200,3200,3200,3200,0
20231201,160800,260949715,3200,3200,3200,3200,0
20231201,160700,260949715,3200,3200,3200,3200,0
20231201,160600,260949715,3200,3200,3200,3200,0
20231201,160500,260949715,3200,3200,3200,3200,0
20231201,160400,260949715,3200,3200,3200,3200,0
20231201,160300,260949715,3200,3200,3200,3200,0
20231201,160200,260949715,3200,3200,3200,3200,0
20231201,160100,260949715,3200,3200,3200,3200,0
20231201,160000,260949715,3200,3200,3200,3200,8073
20231201,155900,260949715,3200,3200,3200,3200,0
20231201,155800,260949715,3200,3200,3200,3200,0
20231201,155700,260949715,3200,3200,3200,3200,0
20231201,155600,260949715,3200,3200,3200,3200,0
20231201,155500,260949715,3200,3200,3200,3200,0
20231201,155400,260949715,3200,3200,3200,3200,0
20231201,155300,260949715,3200,3200,3200,3200,0
20231201,155200,260949715,3200,3200,3200,3200,0
20231201,155100,260949715,3200,3200,3200,3200,0
20231201,155000,260949715,3200,3200,3200,3200,0
20231201,154900,260949715,3200,3200,3200,3200,0
20231201,154800,260949715,3200,3200,3200,3200,0
20231201,154700,260949715,3200,3200,3200,3200,0
20231201,154600,260949715,3200,3200,3200,3200,0
20231201,154500,260949715,3200,3200,3200,3200,0
20231201,154400,260949715,3200,3200,3200,3200,0
20231201,154300,260949715,3200,3200,3200,3200,0
20231201,154200,260949715,3200,3200,3200,3200,0
20231201,154100,260949715,3200,3200,3200,3200,0
20231201,154000,260949715,3200,3200,3200,3200,0
20231201,153900,260949715,3200,3200,3200,3200,0
20231201,153800,260949715,3200,3200,3200,3200,0
20231201,153700,260949715,3200,3200,3200,3200,0
20231201,153600,260949715,3200,3200,3200,3200,0
20231201,153500,260949715,3200,3200,3200,3200,0
20231201,153400,260949715,3200,3200,3200,3200,0
20231201,153300,260949715,3200,3200,3200,3200,0
20231201,153200,260949715,3200,3200,3200,3200,0
20231201,153100,260949715,3200,3200,3200,3200,0
20231201,153000,260949715,3200,3200,3200,3200,16146
20231201,152900,235116115,3215,3215,3215,3215,0
20231201,152800,235116115,3215,3215,3215,3215,0
20231201,152700,235116115,3215,3215,3215,3215,0
20231201,152600,235116115,3215,3215,3215,3215,0
20231201,152500,235116115,3215,3215,3215,3215,0
20231201,152400,235116115,3215,3215,3215,3215,0
20231201,152300,235116115,3215,3215,3215,3215,0
20231201,152200,235116115,3215,3215,3215,3215,0
20231201,152100,235116115,3215,3215,3215,3215,0
20231201,152000,235116115,3215,3215,3215,3215,0
20231201,151900,235116115,3215,3160,3215,3160,9975
20231201,151800,203209190,3160,3160,3160,3160,2001
20231201,151700,196886030,3165,3165,3165,3165,0
20231201,151600,196886030,3165,3165,3165,3165,3244
20231201,151500,186618770,3165,3165,3165,3165,600
20231201,151400,184719770,3165,3170,3170,3165,384
20231201,151300,183504395,3170,3170,3170,3170,2
20231201,151200,183498055,3170,3175,3175,3170,2
20231201,151100,183491710,3175,3175,3175,3175,100
20231201,151000,183174210,3170,3170,3170,3170,0
20231201,150900,183174210,3170,3170,3170,3170,1
20231201,150800,183171040,3170,3170,3170,3170,100
20231201,150700,182854040,3170,3170,3170,3170,20
20231201,150600,182790640,3170,3165,3170,3165,404
20231201,150500,181509980,3165,3165,3165,3165,0
20231201,150400,181509980,3165,3165,3165,3165,0
20231201,150300,181509980,3165,3165,3165,3165,0
20231201,150200,181509980,3165,3165,3165,3165,490
20231201,150100,179959130,3175,3175,3175,3175,21
20231201,150000,179892455,3165,3170,3170,3165,22
20231201,145900,179822720,3175,3175,3175,3175,0
20231201,145800,179822720,3175,3175,3175,3175,37
20231201,145700,179705245,3175,3175,3175,3175,0
20231201,145600,179705245,3175,3170,3175,3170,2
20231201,145500,179698900,3165,3165,3165,3165,0
20231201,145400,179698900,3165,3165,3165,3165,0
20231201,145300,179698900,3165,3165,3165,3165,0
20231201,145200,179698900,3165,3165,3165,3165,0
20231201,145100,179698900,3165,3165,3165,3165,0
20231201,145000,179698900,3165,3165,3165,3165,0
20231201,144900,179698900,3165,3165,3165,3165,6
20231201,144800,179679910,3165,3165,3165,3165,118
20231201,144700,179306440,3175,3175,3175,3175,0
20231201,144600,179306440,3175,3175,3175,3175,0
20231201,144500,179306440,3175,3175,3175,3175,0
20231201,144400,179306440,3175,3175,3175,3175,3
20231201,144300,179296915,3175,3175,3175,3175,13
20231201,144200,179255640,3165,3165,3165,3165,0
20231201,144100,179255640,3165,3165,3165,3165,0
20231201,144000,179255640,3165,3165,3165,3165,561
20231201,143900,177480075,3165,3165,3165,3165,204
20231201,143800,176834415,3170,3170,3170,3170,0
20231201,143700,176834415,3170,3170,3170,3170,5
20231201,143600,176818565,3170,3170,3170,3170,0
20231201,143500,176818565,3170,3170,3170,3170,0
20231201,143400,176818565,3170,3170,3170,3170,0
20231201,143300,176818565,3170,3170,3170,3170,0
20231201,143200,176818565,3170,3165,3170,3165,1357
20231201,143100,172523650,3175,3175,3175,3175,0
20231201,143000,172523650,3175,3175,3175,3175,0
20231201,142900,172523650,3175,3170,3175,3170,7
20231201,142800,172501455,3170,3170,3170,3170,1
20231201,142700,172498285,3170,3170,3170,3170,101
20231201,142600,172178115,3170,3170,3170,3170,0
20231201,142500,172178115,3170,3170,3170,3170,0
20231201,142400,172178115,3170,3170,3170,3170,0
20231201,142300,172178115,3170,3170,3170,3170,0
20231201,142200,172178115,3170,3170,3170,3170,0
20231201,142100,172178115,3170,3170,3170,3170,10
20231201,142000,172146415,3165,3165,3165,3165,0
20231201,141900,172146415,3165,3165,3165,3165,0
20231201,141800,172146415,3165,3165,3165,3165,0
20231201,141700,172146415,3165,3165,3165,3165,0
20231201,141600,172146415,3165,3165,3165,3165,0
20231201,141500,172146415,3165,3165,3165,3165,0
20231201,141400,172146415,3165,3165,3165,3165,0
20231201,141300,172146415,3165,3165,3165,3165,1
20231201,141200,172143250,3170,3170,3170,3170,1
20231201,141100,172140080,3170,3170,3170,3170,0
20231201,141000,172140080,3170,3170,3170,3170,0
20231201,140900,172140080,3170,3170,3170,3170,0
20231201,140800,172140080,3170,3170,3170,3170,0
20231201,140700,172140080,3170,3170,3170,3170,0
20231201,140600,172140080,3170,3170,3170,3170,157
20231201,140500,171642390,3165,3165,3165,3165,0
20231201,140400,171642390,3165,3165,3165,3165,0
20231201,140300,171642390,3165,3165,3165,3165,0
20231201,140200,171642390,3165,3165,3165,3165,5
20231201,140100,171626565,3160,3160,3165,3160,862
20231201,140000,168902210,3160,3165,3165,3160,1004
20231201,135900,165724570,3165,3170,3170,3165,205
20231201,135800,165075720,3170,3170,3170,3170,0
20231201,135700,165075720,3170,3170,3170,3170,0
20231201,135600,165075720,3170,3170,3170,3170,10
20231201,135500,165044020,3165,3165,3165,3165,500
20231201,135400,163461520,3170,3170,3170,3170,0
20231201,135300,163461520,3170,3170,3170,3170,67
20231201,135200,163249130,3170,3170,3170,3170,56
20231201,135100,163071610,3165,3165,3165,3165,0
20231201,135000,163071610,3165,3165,3165,3165,0
20231201,134900,163071610,3165,3165,3165,3165,0
20231201,134800,163071610,3165,3165,3165,3165,0
20231201,134700,163071610,3165,3165,3165,3165,0
20231201,134600,163071610,3165,3165,3165,3165,0
20231201,134500,163071610,3165,3165,3165,3165,0
20231201,134400,163071610,3165,3165,3165,3165,0
20231201,134300,163071610,3165,3165,3165,3165,0
20231201,134200,163071610,3165,3165,3165,3165,50
20231201,134100,162913360,3165,3165,3165,3165,0
20231201,134000,162913360,3165,3165,3165,3165,0
20231201,133900,162913360,3165,3165,3165,3165,0
20231201,133800,162913360,3165,3165,3165,3165,0
20231201,133700,162913360,3165,3165,3165,3165,0
20231201,133600,162913360,3165,3165,3165,3165,0
20231201,133500,162913360,3165,3165,3165,3165,313
20231201,133400,161922715,3165,3165,3165,3165,0
20231201,133300,161922715,3165,3165,3165,3165,0
20231201,133200,161922715,3165,3165,3165,3165,102
20231201,133100,161599885,3165,3165,3165,3165,0
20231201,133000,161599885,3165,3165,3165,3165,0
20231201,132900,161599885,3165,3165,3165,3165,0
20231201,132800,161599885,3165,3165,3165,3165,0
20231201,132700,161599885,3165,3165,3165,3165,200
20231201,132600,160966885,3170,3170,3170,3170,13
20231201,132500,160925675,3160,3160,3160,3160,0
20231201,132400,160925675,3160,3160,3160,3160,0
20231201,132300,160925675,3160,3160,3160,3160,0
20231201,132200,160925675,3160,3160,3160,3160,0
20231201,132100,160925675,3160,3160,3160,3160,0
20231201,132000,160925675,3160,3160,3160,3160,0
20231201,131900,160925675,3160,3160,3160,3160,0
20231201,131800,160925675,3160,3160,3160,3160,1
20231201,131700,160922515,3160,3160,3160,3160,0
20231201,131600,160922515,3160,3165,3165,3160,10
20231201,131500,160890905,3170,3170,3170,3170,0
20231201,131400,160890905,3170,3170,3170,3170,0
20231201,131300,160890905,3170,3170,3170,3170,0
20231201,131200,160890905,3170,3170,3170,3170,316
20231201,131100,159889185,3170,3170,3170,3170,0
20231201,131000,159889185,3170,3170,3170,3170,14
20231201,130900,159844805,3170,3170,3170,3170,0
20231201,130800,159844805,3170,3170,3170,3170,0
20231201,130700,159844805,3170,3170,3170,3170,0
20231201,130600,159844805,3170,3170,3170,3170,0
20231201,130500,159844805,3170,3170,3170,3170,0
20231201,130400,159844805,3170,3170,3170,3170,17
20231201,130300,159790915,3165,3165,3165,3165,1
20231201,130200,159787750,3160,3160,3160,3160,500
20231201,130100,158207750,3160,3160,3160,3160,0
20231201,130000,158207750,3160,3160,3160,3160,536
20231201,125900,156513990,3165,3165,3165,3165,0
20231201,125800,156513990,3165,3165,3165,3165,0
20231201,125700,156513990,3165,3165,3165,3165,308
20231201,125600,155539170,3170,3170,3170,3170,1
20231201,125500,155536000,3170,3170,3170,3170,0
20231201,125400,155536000,3170,3170,3170,3170,0
20231201,125300,155536000,3170,3170,3170,3170,1
20231201,125200,155532830,3165,3165,3165,3165,4
20231201,125100,155520170,3170,3170,3170,3170,0
20231201,125000,155520170,3170,3170,3170,3170,0
20231201,124900,155520170,3170,3170,3170,3170,0
20231201,124800,155520170,3170,3170,3170,3170,315
20231201,124700,154521620,3170,3170,3170,3170,1
20231201,124600,154518450,3180,3180,3180,3180,0
20231201,124500,154518450,3180,3180,3180,3180,0
20231201,124400,154518450,3180,3180,3180,3180,0
20231201,124300,154518450,3180,3180,3180,3180,0
20231201,124200,154518450,3180,3180,3180,3180,0
20231201,124100,154518450,3180,3180,3180,3180,100
20231201,124000,154200450,3160,3165,3165,3160,1777
20231201,123900,148582565,3165,3165,3165,3165,0
20231201,123800,148582565,3165,3165,3165,3165,0
20231201,123700,148582565,3165,3165,3165,3165,700
20231201,123600,146367065,3170,3170,3170,3170,0
20231201,123500,146367065,3170,3170,3170,3170,0
20231201,123400,146367065,3170,3170,3170,3170,336
20231201,123300,145301945,3175,3175,3175,3175,1
20231201,123200,145298770,3175,3175,3175,3175,0
20231201,123100,145298770,3175,3175,3175,3175,0
20231201,123000,145298770,3175,3175,3175,3175,0
20231201,122900,145298770,3175,3175,3175,3175,0
20231201,122800,145298770,3175,3175,3175,3175,0
20231201,122700,145298770,3175,3175,3175,3175,0
20231201,122600,145298770,3175,3175,3175,3175,0
20231201,122500,145298770,3175,3175,3175,3175,299
20231201,122400,144349445,3175,3175,3175,3175,1
20231201,122300,144346270,3175,3175,3175,3175,0
20231201,122200,144346270,3175,3175,3175,3175,0
20231201,122100,144346270,3175,3175,3175,3175,32
20231201,122000,144244670,3170,3170,3170,3170,0
20231201,121900,144244670,3170,3170,3170,3170,188
20231201,121800,143648710,3165,3165,3165,3165,10
20231201,121700,143617060,3170,3170,3170,3170,0
20231201,121600,143617060,3170,3170,3170,3170,0
20231201,121500,143617060,3170,3170,3170,3170,0
20231201,121400,143617060,3170,3170,3170,3170,0
20231201,121300,143617060,3170,3170,3170,3170,0
20231201,121200,143617060,3170,3170,3170,3170,0
20231201,121100,143617060,3170,3170,3170,3170,0
20231201,121000,143617060,3170,3170,3170,3170,0
20231201,120900,143617060,3170,3170,3170,3170,0
20231201,120800,143617060,3170,3170,3170,3170,370
20231201,120700,142444160,3170,3170,3170,3170,0
20231201,120600,142444160,3170,3170,3170,3170,0
20231201,120500,142444160,3170,3170,3170,3170,120
20231201,120400,142063760,3180,3180,3180,3180,0
20231201,120300,142063760,3180,3180,3180,3180,2
20231201,120200,142057400,3180,3180,3180,3180,1
20231201,120100,142054220,3165,3165,3165,3165,0
20231201,120000,142054220,3165,3165,3165,3165,0
20231201,115900,142054220,3165,3170,3170,3165,46
20231201,115800,141908450,3180,3180,3180,3180,0
20231201,115700,141908450,3180,3180,3180,3180,0
20231201,115600,141908450,3180,3180,3180,3180,10
20231201,115500,141876650,3180,3160,3180,3160,84
20231201,115400,141610890,3180,3180,3180,3180,0
20231201,115300,141610890,3180,3180,3180,3180,0
20231201,115200,141610890,3180,3180,3180,3180,0
20231201,115100,141610890,3180,3180,3180,3180,0
20231201,115000,141610890,3180,3180,3180,3180,0
20231201,114900,141610890,3180,3180,3180,3180,0
20231201,114800,141610890,3180,3180,3180,3180,0
20231201,114700,141610890,3180,3180,3180,3180,0
20231201,114600,141610890,3180,3180,3180,3180,159
20231201,114500,141105270,3180,3180,3180,3180,0
20231201,114400,141105270,3180,3165,3180,3160,6570
20231201,114300,120326560,3190,3190,3190,3190,6
20231201,114200,120307420,3190,3190,3190,3190,17
20231201,114100,120253190,3165,3180,3195,3165,5701
20231201,114000,102179905,3195,3195,3195,3195,21
20231201,113900,102112810,3190,3190,3190,3190,0
20231201,113800,102112810,3190,3190,3190,3190,99
20231201,113700,101797000,3190,3185,3190,3185,187
20231201,113600,101200845,3180,3180,3180,3180,0
20231201,113500,101200845,3180,3180,3180,3180,0
20231201,113400,101200845,3180,3180,3180,3180,0
20231201,113300,101200845,3180,3180,3180,3180,0
20231201,113200,101200845,3180,3180,3180,3180,0
20231201,113100,101200845,3180,3180,3180,3180,0
20231201,113000,101200845,3180,3180,3180,3180,5
20231201,112900,101184945,3175,3185,3185,3175,2
20231201,112800,101178585,3175,3175,3175,3175,6
20231201,112700,101159535,3175,3185,3185,3175,1038
20231201,112600,97862945,3185,3185,3185,3185,0
20231201,112500,97862945,3185,3185,3185,3185,0
20231201,112400,97862945,3185,3185,3185,3185,2
20231201,112300,97856575,3185,3185,3185,3185,0
20231201,112200,97856575,3185,3185,3185,3185,100
20231201,112100,97538075,3185,3185,3185,3185,64
20231201,112000,97334235,3185,3185,3185,3185,0
20231201,111900,97334235,3185,3185,3185,3185,0
20231201,111800,97334235,3185,3185,3185,3185,0
20231201,111700,97334235,3185,3185,3185,3185,1
20231201,111600,97331050,3180,3180,3180,3180,0
20231201,111500,97331050,3180,3180,3180,3180,1
20231201,111400,97327870,3185,3180,3185,3180,16
20231201,111300,97276915,3175,3175,3175,3175,1
20231201,111200,97273740,3180,3180,3180,3180,0
20231201,111100,97273740,3180,3180,3180,3180,0
20231201,111000,97273740,3180,3180,3180,3180,0
20231201,110900,97273740,3180,3180,3180,3180,0
20231201,110800,97273740,3180,3180,3180,3180,517
20231201,110700,95629680,3180,3185,3185,3180,152
20231201,110600,95146080,3180,3180,3180,3180,0
20231201,110500,95146080,3180,3180,3180,3180,0
20231201,110400,95146080,3180,3180,3180,3180,299
20231201,110300,94195260,3185,3185,3185,3185,0
20231201,110200,94195260,3185,3185,3185,3185,0
20231201,110100,94195260,3185,3185,3185,3185,0
20231201,110000,94195260,3185,3185,3185,3185,0
20231201,105900,94195260,3185,3185,3185,3185,0
20231201,105800,94195260,3185,3185,3185,3185,1
20231201,105700,94192075,3190,3190,3190,3190,1
20231201,105600,94188885,3175,3190,3190,3175,34
20231201,105500,94080665,3190,3185,3190,3175,38
20231201,105400,93959635,3185,3175,3185,3175,3660
20231201,105300,82312400,3175,3175,3175,3175,418
20231201,105200,80985250,3180,3180,3180,3180,0
20231201,105100,80985250,3180,3180,3180,3180,0
20231201,105000,80985250,3180,3180,3180,3180,0
20231201,104900,80985250,3180,3180,3180,3180,0
20231201,104800,80985250,3180,3180,3180,3180,1
20231201,104700,80982070,3180,3175,3180,3175,422
20231201,104600,79642110,3175,3180,3180,3175,24
20231201,104500,79565885,3180,3180,3180,3180,0
20231201,104400,79565885,3180,3180,3180,3180,0
20231201,104300,79565885,3180,3180,3180,3180,21
20231201,104200,79499105,3175,3175,3175,3175,0
20231201,104100,79499105,3175,3175,3175,3175,2
20231201,104000,79492755,3175,3175,3175,3175,1000
20231201,103900,76317755,3170,3170,3170,3170,60
20231201,103800,76127555,3175,3170,3175,3170,954
20231201,103700,73103370,3170,3170,3170,3170,12
20231201,103600,73065330,3170,3170,3170,3170,0
20231201,103500,73065330,3170,3170,3170,3170,0
20231201,103400,73065330,3170,3170,3170,3170,1037
20231201,103300,69778040,3170,3170,3170,3170,0
20231201,103200,69778040,3170,3170,3170,3170,0
20231201,103100,69778040,3170,3170,3170,3170,503
20231201,103000,68183530,3170,3170,3170,3170,1
20231201,102900,68180360,3175,3175,3175,3175,20
20231201,102800,68116860,3175,3175,3175,3175,0
20231201,102700,68116860,3175,3175,3175,3175,0
20231201,102600,68116860,3175,3175,3175,3175,179
20231201,102500,67548535,3170,3175,3175,3170,61
20231201,102400,67355160,3175,3175,3175,3175,0
20231201,102300,67355160,3175,3170,3175,3170,1275
20231201,102200,63313405,3165,3165,3165,3165,194
20231201,102100,62699395,3170,3170,3170,3170,0
20231201,102000,62699395,3170,3170,3170,3170,0
20231201,101900,62699395,3170,3170,3170,3170,0
20231201,101800,62699395,3170,3170,3170,3170,0
20231201,101700,62699395,3170,3170,3170,3170,0
20231201,101600,62699395,3170,3170,3170,3170,0
20231201,101500,62699395,3170,3170,3170,3170,0
20231201,101400,62699395,3170,3170,3170,3170,0
20231201,101300,62699395,3170,3170,3170,3170,35
20231201,101200,62588445,3170,3170,3170,3170,0
20231201,101100,62588445,3170,3170,3170,3170,0
20231201,101000,62588445,3170,3170,3170,3170,402
20231201,100900,61314105,3175,3175,3175,3175,5
20231201,100800,61298230,3175,3175,3175,3175,0
20231201,100700,61298230,3175,3175,3175,3175,23
20231201,100600,61225205,3165,3165,3165,3165,0
20231201,100500,61225205,3165,3165,3165,3165,0
20231201,100400,61225205,3165,3165,3165,3165,64
20231201,100300,61022645,3175,3175,3175,3175,0
20231201,100200,61022645,3175,3175,3175,3175,1
20231201,100100,61019470,3165,3165,3165,3165,68
20231201,100000,60804250,3170,3170,3170,3170,461
20231201,095900,59342880,3175,3175,3175,3175,0
20231201,095800,59342880,3175,3175,3175,3175,1
20231201,095700,59339705,3170,3170,3170,3170,0
20231201,095600,59339705,3170,3170,3170,3170,226
20231201,095500,58623285,3170,3170,3170,3170,277
20231201,095400,57745195,3165,3165,3165,3165,0
20231201,095300,57745195,3165,3165,3165,3165,0
20231201,095200,57745195,3165,3165,3165,3165,0
20231201,095100,57745195,3165,3165,3165,3165,770
20231201,095000,55308145,3160,3160,3160,3160,0
20231201,094900,55308145,3160,3160,3160,3160,17
20231201,094800,55254425,3165,3165,3165,3165,0
20231201,094700,55254425,3165,3165,3165,3165,1045
20231201,094600,51947000,3170,3170,3170,3170,15
20231201,094500,51899450,3175,3175,3175,3175,1
20231201,094400,51896275,3165,3165,3165,3165,2
20231201,094300,51889945,3175,3170,3175,3170,6
20231201,094200,51870900,3175,3175,3175,3175,0
20231201,094100,51870900,3175,3165,3175,3165,486
20231201,094000,50332180,3170,3170,3170,3170,79
20231201,093900,50081750,3170,3170,3170,3170,0
20231201,093800,50081750,3170,3165,3170,3165,54
20231201,093700,49910720,3165,3165,3165,3165,0
20231201,093600,49910720,3165,3165,3165,3165,15
20231201,093500,49863245,3160,3165,3165,3160,1107
20231201,093400,46361105,3170,3170,3170,3170,1
20231201,093300,46357935,3175,3175,3175,3175,0
20231201,093200,46357935,3175,3175,3175,3175,1
20231201,093100,46354760,3185,3185,3185,3185,0
20231201,093000,46354760,3185,3160,3185,3160,1023
20231201,092900,43121505,3160,3170,3170,3160,600
20231201,092800,41225280,3185,3185,3185,3185,0
20231201,092700,41225280,3185,3185,3185,3185,0
20231201,092600,41225280,3185,3180,3185,3180,57
20231201,092500,41043920,3170,3185,3185,3170,26
20231201,092400,40961125,3160,3160,3160,3160,0
20231201,092300,40961125,3160,3185,3185,3160,3
20231201,092200,40951620,3185,3185,3185,3185,0
20231201,092100,40951620,3185,3185,3185,3185,66
20231201,092000,40741410,3160,3160,3160,3160,100
20231201,091900,40425410,3160,3160,3160,3160,258
20231201,091800,39610130,3195,3195,3195,3195,0
20231201,091700,39610130,3195,3195,3195,3195,0
20231201,091600,39610130,3195,3195,3195,3195,0
20231201,091500,39610130,3195,3195,3195,3195,0
20231201,091400,39610130,3195,3200,3200,3195,961
20231201,091300,36535455,3200,3185,3200,3185,603
20231201,091200,34610940,3160,3160,3160,3160,139
20231201,091100,34171700,3195,3195,3195,3195,55
20231201,091000,33995975,3160,3160,3160,3160,39
20231201,090900,33872735,3155,3165,3165,3155,526
20231201,090800,32212055,3160,3165,3165,3160,2366
20231201,090700,24732485,3165,3175,3180,3165,187
20231201,090600,24139535,3185,3185,3185,3185,0
20231201,090500,24139535,3185,3185,3185,3185,33
20231201,090400,24034430,3160,3185,3185,3160,44
20231201,090300,23894515,3160,3165,3165,3160,552
20231201,090200,22149675,3165,3165,3165,3165,69
20231201,090100,21931290,3165,3170,3170,3165,131
20231201,090000,21516475,3210,3200,3210,3165,4440