stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,201900,47580860,3520,3520,3520,3520,2533
20231201,201800,47580860,3520,3520,3520,3520,0
20231201,201700,47580860,3520,3520,3520,3520,0
20231201,201600,47580860,3520,3520,3520,3520,0
20231201,201500,47580860,3520,3520,3520,3520,0
20231201,201400,47580860,3520,3520,3520,3520,0
20231201,201300,47580860,3520,3520,3520,3520,0
20231201,201200,47580860,3520,3520,3520,3520,0
20231201,201100,47580860,3520,3520,3520,3520,0
20231201,201000,47580860,3520,3520,3520,3520,0
20231201,200900,47580860,3520,3520,3520,3520,0
20231201,200800,47580860,3520,3520,3520,3520,0
20231201,200700,47580860,3520,3520,3520,3520,0
20231201,200600,47580860,3520,3520,3520,3520,0
20231201,200500,47580860,3520,3520,3520,3520,0
20231201,200400,47580860,3520,3520,3520,3520,0
20231201,200300,47580860,3520,3520,3520,3520,0
20231201,200200,47580860,3520,3520,3520,3520,0
20231201,200100,47580860,3520,3520,3520,3520,0
20231201,200000,47580860,3520,3520,3520,3520,0
20231201,195900,47580860,3520,3520,3520,3520,0
20231201,195800,47580860,3520,3520,3520,3520,0
20231201,195700,47580860,3520,3520,3520,3520,0
20231201,195600,47580860,3520,3520,3520,3520,0
20231201,195500,47580860,3520,3520,3520,3520,0
20231201,195400,47580860,3520,3520,3520,3520,0
20231201,195300,47580860,3520,3520,3520,3520,0
20231201,195200,47580860,3520,3520,3520,3520,0
20231201,195100,47580860,3520,3520,3520,3520,0
20231201,195000,47580860,3520,3520,3520,3520,0
20231201,194900,47580860,3520,3520,3520,3520,2533
20231201,194800,47580860,3520,3520,3520,3520,0
20231201,194700,47580860,3520,3520,3520,3520,0
20231201,194600,47580860,3520,3520,3520,3520,0
20231201,194500,47580860,3520,3520,3520,3520,0
20231201,194400,47580860,3520,3520,3520,3520,0
20231201,194300,47580860,3520,3520,3520,3520,0
20231201,194200,47580860,3520,3520,3520,3520,0
20231201,194100,47580860,3520,3520,3520,3520,0
20231201,194000,47580860,3520,3520,3520,3520,0
20231201,193900,47580860,3520,3520,3520,3520,0
20231201,193800,47580860,3520,3520,3520,3520,0
20231201,193700,47580860,3520,3520,3520,3520,0
20231201,193600,47580860,3520,3520,3520,3520,0
20231201,193500,47580860,3520,3520,3520,3520,0
20231201,193400,47580860,3520,3520,3520,3520,0
20231201,193300,47580860,3520,3520,3520,3520,0
20231201,193200,47580860,3520,3520,3520,3520,0
20231201,193100,47580860,3520,3520,3520,3520,0
20231201,193000,47580860,3520,3520,3520,3520,0
20231201,192900,47580860,3520,3520,3520,3520,0
20231201,192800,47580860,3520,3520,3520,3520,0
20231201,192700,47580860,3520,3520,3520,3520,0
20231201,192600,47580860,3520,3520,3520,3520,0
20231201,192500,47580860,3520,3520,3520,3520,0
20231201,192400,47580860,3520,3520,3520,3520,0
20231201,192300,47580860,3520,3520,3520,3520,0
20231201,192200,47580860,3520,3520,3520,3520,0
20231201,192100,47580860,3520,3520,3520,3520,0
20231201,192000,47580860,3520,3520,3520,3520,0
20231201,191900,47580860,3520,3520,3520,3520,2533
20231201,191800,47580860,3520,3520,3520,3520,0
20231201,191700,47580860,3520,3520,3520,3520,0
20231201,191600,47580860,3520,3520,3520,3520,0
20231201,191500,47580860,3520,3520,3520,3520,0
20231201,191400,47580860,3520,3520,3520,3520,0
20231201,191300,47580860,3520,3520,3520,3520,0
20231201,191200,47580860,3520,3520,3520,3520,0
20231201,191100,47580860,3520,3520,3520,3520,0
20231201,191000,47580860,3520,3520,3520,3520,0
20231201,190900,47580860,3520,3520,3520,3520,0
20231201,190800,47580860,3520,3520,3520,3520,0
20231201,190700,47580860,3520,3520,3520,3520,0
20231201,190600,47580860,3520,3520,3520,3520,0
20231201,190500,47580860,3520,3520,3520,3520,0
20231201,190400,47580860,3520,3520,3520,3520,0
20231201,190300,47580860,3520,3520,3520,3520,0
20231201,190200,47580860,3520,3520,3520,3520,0
20231201,190100,47580860,3520,3520,3520,3520,0
20231201,190000,47580860,3520,3520,3520,3520,0
20231201,185900,47580860,3520,3520,3520,3520,0
20231201,185800,47580860,3520,3520,3520,3520,0
20231201,185700,47580860,3520,3520,3520,3520,0
20231201,185600,47580860,3520,3520,3520,3520,0
20231201,185500,47580860,3520,3520,3520,3520,0
20231201,185400,47580860,3520,3520,3520,3520,0
20231201,185300,47580860,3520,3520,3520,3520,0
20231201,185200,47580860,3520,3520,3520,3520,0
20231201,185100,47580860,3520,3520,3520,3520,0
20231201,185000,47580860,3520,3520,3520,3520,0
20231201,184900,47580860,3520,3520,3520,3520,2533
20231201,184800,47580860,3520,3520,3520,3520,0
20231201,184700,47580860,3520,3520,3520,3520,0
20231201,184600,47580860,3520,3520,3520,3520,0
20231201,184500,47580860,3520,3520,3520,3520,0
20231201,184400,47580860,3520,3520,3520,3520,0
20231201,184300,47580860,3520,3520,3520,3520,0
20231201,184200,47580860,3520,3520,3520,3520,0
20231201,184100,47580860,3520,3520,3520,3520,0
20231201,184000,47580860,3520,3520,3520,3520,0
20231201,183900,47580860,3520,3520,3520,3520,0
20231201,183800,47580860,3520,3520,3520,3520,0
20231201,183700,47580860,3520,3520,3520,3520,0
20231201,183600,47580860,3520,3520,3520,3520,0
20231201,183500,47580860,3520,3520,3520,3520,0
20231201,183400,47580860,3520,3520,3520,3520,0
20231201,183300,47580860,3520,3520,3520,3520,0
20231201,183200,47580860,3520,3520,3520,3520,0
20231201,183100,47580860,3520,3520,3520,3520,0
20231201,183000,47580860,3520,3520,3520,3520,0
20231201,182900,47580860,3520,3520,3520,3520,0
20231201,182800,47580860,3520,3520,3520,3520,0
20231201,182700,47580860,3520,3520,3520,3520,0
20231201,182600,47580860,3520,3520,3520,3520,0
20231201,182500,47580860,3520,3520,3520,3520,0
20231201,182400,47580860,3520,3520,3520,3520,0
20231201,182300,47580860,3520,3520,3520,3520,0
20231201,182200,47580860,3520,3520,3520,3520,0
20231201,182100,47580860,3520,3520,3520,3520,0
20231201,182000,47580860,3520,3520,3520,3520,0
20231201,181900,47580860,3520,3520,3520,3520,2533
20231201,181800,47580860,3520,3520,3520,3520,0
20231201,181700,47580860,3520,3520,3520,3520,0
20231201,181600,47580860,3520,3520,3520,3520,0
20231201,181500,47580860,3520,3520,3520,3520,0
20231201,181400,47580860,3520,3520,3520,3520,0
20231201,181300,47580860,3520,3520,3520,3520,0
20231201,181200,47580860,3520,3520,3520,3520,0
20231201,181100,47580860,3520,3520,3520,3520,0
20231201,181000,47580860,3520,3520,3520,3520,0
20231201,180900,47580860,3520,3520,3520,3520,0
20231201,180800,47580860,3520,3520,3520,3520,0
20231201,180700,47580860,3520,3520,3520,3520,0
20231201,180600,47580860,3520,3520,3520,3520,0
20231201,180500,47580860,3520,3520,3520,3520,0
20231201,180400,47580860,3520,3520,3520,3520,0
20231201,180300,47580860,3520,3520,3520,3520,0
20231201,180200,47580860,3520,3520,3520,3520,0
20231201,180100,47580860,3520,3520,3520,3520,0
20231201,180000,47580860,3520,3520,3520,3520,0
20231201,175900,47580860,3520,3520,3520,3520,0
20231201,175800,47580860,3520,3520,3520,3520,0
20231201,175700,47580860,3520,3520,3520,3520,0
20231201,175600,47580860,3520,3520,3520,3520,0
20231201,175500,47580860,3520,3520,3520,3520,0
20231201,175400,47580860,3520,3520,3520,3520,0
20231201,175300,47580860,3520,3520,3520,3520,0
20231201,175200,47580860,3520,3520,3520,3520,0
20231201,175100,47580860,3520,3520,3520,3520,0
20231201,175000,47580860,3520,3520,3520,3520,0
20231201,174900,47580860,3520,3520,3520,3520,2533
20231201,174800,47580860,3520,3520,3520,3520,0
20231201,174700,47580860,3520,3520,3520,3520,0
20231201,174600,47580860,3520,3520,3520,3520,0
20231201,174500,47580860,3520,3520,3520,3520,0
20231201,174400,47580860,3520,3520,3520,3520,0
20231201,174300,47580860,3520,3520,3520,3520,0
20231201,174200,47580860,3520,3520,3520,3520,0
20231201,174100,47580860,3520,3520,3520,3520,0
20231201,174000,47580860,3520,3520,3520,3520,0
20231201,173900,47580860,3520,3520,3520,3520,0
20231201,173800,47580860,3520,3520,3520,3520,0
20231201,173700,47580860,3520,3520,3520,3520,0
20231201,173600,47580860,3520,3520,3520,3520,0
20231201,173500,47580860,3520,3520,3520,3520,0
20231201,173400,47580860,3520,3520,3520,3520,0
20231201,173300,47580860,3520,3520,3520,3520,0
20231201,173200,47580860,3520,3520,3520,3520,0
20231201,173100,47580860,3520,3520,3520,3520,0
20231201,173000,47580860,3520,3520,3520,3520,0
20231201,172900,47580860,3520,3520,3520,3520,0
20231201,172800,47580860,3520,3520,3520,3520,0
20231201,172700,47580860,3520,3520,3520,3520,0
20231201,172600,47580860,3520,3520,3520,3520,0
20231201,172500,47580860,3520,3520,3520,3520,0
20231201,172400,47580860,3520,3520,3520,3520,0
20231201,172300,47580860,3520,3520,3520,3520,0
20231201,172200,47580860,3520,3520,3520,3520,0
20231201,172100,47580860,3520,3520,3520,3520,0
20231201,172000,47580860,3520,3520,3520,3520,0
20231201,171900,47580860,3520,3520,3520,3520,2533
20231201,171800,47580860,3520,3520,3520,3520,0
20231201,171700,47580860,3520,3520,3520,3520,0
20231201,171600,47580860,3520,3520,3520,3520,0
20231201,171500,47580860,3520,3520,3520,3520,0
20231201,171400,47580860,3520,3520,3520,3520,0
20231201,171300,47580860,3520,3520,3520,3520,0
20231201,171200,47580860,3520,3520,3520,3520,0
20231201,171100,47580860,3520,3520,3520,3520,0
20231201,171000,47580860,3520,3520,3520,3520,0
20231201,170900,47580860,3520,3520,3520,3520,0
20231201,170800,47580860,3520,3520,3520,3520,0
20231201,170700,47580860,3520,3520,3520,3520,0
20231201,170600,47580860,3520,3520,3520,3520,0
20231201,170500,47580860,3520,3520,3520,3520,0
20231201,170400,47580860,3520,3520,3520,3520,0
20231201,170300,47580860,3520,3520,3520,3520,0
20231201,170200,47580860,3520,3520,3520,3520,0
20231201,170100,47580860,3520,3520,3520,3520,0
20231201,170000,47580860,3520,3520,3520,3520,0
20231201,165900,47580860,3520,3520,3520,3520,0
20231201,165800,47580860,3520,3520,3520,3520,0
20231201,165700,47580860,3520,3520,3520,3520,0
20231201,165600,47580860,3520,3520,3520,3520,0
20231201,165500,47580860,3520,3520,3520,3520,0
20231201,165400,47580860,3520,3520,3520,3520,0
20231201,165300,47580860,3520,3520,3520,3520,0
20231201,165200,47580860,3520,3520,3520,3520,0
20231201,165100,47580860,3520,3520,3520,3520,0
20231201,165000,47580860,3520,3520,3520,3520,0
20231201,164900,47580860,3520,3520,3520,3520,2533
20231201,164800,47580860,3520,3520,3520,3520,0
20231201,164700,47580860,3520,3520,3520,3520,0
20231201,164600,47580860,3520,3520,3520,3520,0
20231201,164500,47580860,3520,3520,3520,3520,0
20231201,164400,47580860,3520,3520,3520,3520,0
20231201,164300,47580860,3520,3520,3520,3520,0
20231201,164200,47580860,3520,3520,3520,3520,0
20231201,164100,47580860,3520,3520,3520,3520,0
20231201,164000,47580860,3520,3520,3520,3520,0
20231201,163900,47580860,3520,3520,3520,3520,0
20231201,163800,47580860,3520,3520,3520,3520,0
20231201,163700,47580860,3520,3520,3520,3520,0
20231201,163600,47580860,3520,3520,3520,3520,0
20231201,163500,47580860,3520,3520,3520,3520,0
20231201,163400,47580860,3520,3520,3520,3520,0
20231201,163300,47580860,3520,3520,3520,3520,0
20231201,163200,47580860,3520,3520,3520,3520,0
20231201,163100,47580860,3520,3520,3520,3520,0
20231201,163000,47580860,3520,3520,3520,3520,0
20231201,162900,47580860,3520,3520,3520,3520,0
20231201,162800,47580860,3520,3520,3520,3520,0
20231201,162700,47580860,3520,3520,3520,3520,0
20231201,162600,47580860,3520,3520,3520,3520,0
20231201,162500,47580860,3520,3520,3520,3520,0
20231201,162400,47580860,3520,3520,3520,3520,0
20231201,162300,47580860,3520,3520,3520,3520,0
20231201,162200,47580860,3520,3520,3520,3520,0
20231201,162100,47580860,3520,3520,3520,3520,0
20231201,162000,47580860,3520,3520,3520,3520,0
20231201,161900,47580860,3520,3520,3520,3520,2533
20231201,161800,47580860,3520,3520,3520,3520,0
20231201,161700,47580860,3520,3520,3520,3520,0
20231201,161600,47580860,3520,3520,3520,3520,0
20231201,161500,47580860,3520,3520,3520,3520,0
20231201,161400,47580860,3520,3520,3520,3520,0
20231201,161300,47580860,3520,3520,3520,3520,0
20231201,161200,47580860,3520,3520,3520,3520,0
20231201,161100,47580860,3520,3520,3520,3520,0
20231201,161000,47580860,3520,3520,3520,3520,0
20231201,160900,47580860,3520,3520,3520,3520,0
20231201,160800,47580860,3520,3520,3520,3520,0
20231201,160700,47580860,3520,3520,3520,3520,0
20231201,160600,47580860,3520,3520,3520,3520,0
20231201,160500,47580860,3520,3520,3520,3520,0
20231201,160400,47580860,3520,3520,3520,3520,0
20231201,160300,47580860,3520,3520,3520,3520,0
20231201,160200,47580860,3520,3520,3520,3520,0
20231201,160100,47580860,3520,3520,3520,3520,0
20231201,160000,47580860,3520,3520,3520,3520,0
20231201,155900,47580860,3520,3520,3520,3520,0
20231201,155800,47580860,3520,3520,3520,3520,0
20231201,155700,47580860,3520,3520,3520,3520,0
20231201,155600,47580860,3520,3520,3520,3520,0
20231201,155500,47580860,3520,3520,3520,3520,0
20231201,155400,47580860,3520,3520,3520,3520,0
20231201,155300,47580860,3520,3520,3520,3520,0
20231201,155200,47580860,3520,3520,3520,3520,0
20231201,155100,47580860,3520,3520,3520,3520,0
20231201,155000,47580860,3520,3520,3520,3520,0
20231201,154900,47580860,3520,3520,3520,3520,2533
20231201,154800,47580860,3520,3520,3520,3520,0
20231201,154700,47580860,3520,3520,3520,3520,0
20231201,154600,47580860,3520,3520,3520,3520,0
20231201,154500,47580860,3520,3520,3520,3520,0
20231201,154400,47580860,3520,3520,3520,3520,0
20231201,154300,47580860,3520,3520,3520,3520,0
20231201,154200,47580860,3520,3520,3520,3520,0
20231201,154100,47580860,3520,3520,3520,3520,0
20231201,154000,47580860,3520,3520,3520,3520,0
20231201,153900,47580860,3520,3520,3520,3520,0
20231201,153800,47580860,3520,3520,3520,3520,0
20231201,153700,47580860,3520,3520,3520,3520,0
20231201,153600,47580860,3520,3520,3520,3520,0
20231201,153500,47580860,3520,3520,3520,3520,0
20231201,153400,47580860,3520,3520,3520,3520,0
20231201,153300,47580860,3520,3520,3520,3520,0
20231201,153200,47580860,3520,3520,3520,3520,0
20231201,153100,47580860,3520,3520,3520,3520,0
20231201,153000,47580860,3520,3520,3520,3520,2533
20231201,152900,38664700,3530,3530,3530,3530,0
20231201,152800,38664700,3530,3530,3530,3530,0
20231201,152700,38664700,3530,3530,3530,3530,0
20231201,152600,38664700,3530,3530,3530,3530,0
20231201,152500,38664700,3530,3530,3530,3530,0
20231201,152400,38664700,3530,3530,3530,3530,0
20231201,152300,38664700,3530,3530,3530,3530,0
20231201,152200,38664700,3530,3530,3530,3530,0
20231201,152100,38664700,3530,3530,3530,3530,0
20231201,152000,38664700,3530,3530,3530,3530,0
20231201,151900,38664700,3530,3530,3530,3530,5
20231201,151800,38647050,3530,3530,3530,3530,2
20231201,151700,38639990,3530,3530,3530,3530,0
20231201,151600,38639990,3530,3530,3530,3530,0
20231201,151500,38639990,3530,3530,3530,3530,0
20231201,151400,38639990,3530,3530,3530,3530,0
20231201,151300,38639990,3530,3530,3530,3530,1
20231201,151200,38636460,3530,3530,3530,3530,0
20231201,151100,38636460,3530,3530,3530,3530,0
20231201,151000,38636460,3530,3530,3530,3530,0
20231201,150900,38636460,3530,3530,3530,3530,0
20231201,150800,38636460,3530,3525,3530,3520,364
20231201,150700,37354945,3530,3530,3530,3530,0
20231201,150600,37354945,3530,3530,3530,3530,0
20231201,150500,37354945,3530,3530,3530,3530,0
20231201,150400,37354945,3530,3530,3530,3530,0
20231201,150300,37354945,3530,3530,3530,3530,0
20231201,150200,37354945,3530,3530,3530,3530,0
20231201,150100,37354945,3530,3530,3530,3530,0
20231201,150000,37354945,3530,3530,3530,3530,0
20231201,145900,37354945,3530,3530,3530,3530,0
20231201,145800,37354945,3530,3530,3530,3530,0
20231201,145700,37354945,3530,3530,3530,3530,0
20231201,145600,37354945,3530,3530,3530,3530,0
20231201,145500,37354945,3530,3530,3530,3530,0
20231201,145400,37354945,3530,3530,3530,3530,0
20231201,145300,37354945,3530,3530,3530,3530,0
20231201,145200,37354945,3530,3530,3530,3530,0
20231201,145100,37354945,3530,3530,3530,3530,33
20231201,145000,37238455,3530,3530,3530,3530,0
20231201,144900,37238455,3530,3530,3530,3530,2
20231201,144800,37231395,3525,3525,3525,3525,0
20231201,144700,37231395,3525,3525,3525,3525,364
20231201,144600,35948295,3530,3530,3530,3530,0
20231201,144500,35948295,3530,3530,3530,3530,0
20231201,144400,35948295,3530,3530,3530,3530,0
20231201,144300,35948295,3530,3530,3530,3530,0
20231201,144200,35948295,3530,3530,3530,3530,0
20231201,144100,35948295,3530,3530,3530,3530,0
20231201,144000,35948295,3530,3530,3530,3530,0
20231201,143900,35948295,3530,3530,3530,3530,0
20231201,143800,35948295,3530,3530,3530,3530,0
20231201,143700,35948295,3530,3530,3530,3530,0
20231201,143600,35948295,3530,3530,3530,3530,0
20231201,143500,35948295,3530,3530,3530,3530,0
20231201,143400,35948295,3530,3530,3530,3530,0
20231201,143300,35948295,3530,3530,3530,3530,0
20231201,143200,35948295,3530,3530,3530,3530,0
20231201,143100,35948295,3530,3530,3530,3530,0
20231201,143000,35948295,3530,3530,3530,3530,0
20231201,142900,35948295,3530,3530,3530,3530,0
20231201,142800,35948295,3530,3530,3530,3530,1
20231201,142700,35944765,3525,3525,3525,3525,0
20231201,142600,35944765,3525,3525,3525,3525,0
20231201,142500,35944765,3525,3525,3525,3525,0
20231201,142400,35944765,3525,3525,3525,3525,0
20231201,142300,35944765,3525,3525,3525,3525,0
20231201,142200,35944765,3525,3525,3525,3525,0
20231201,142100,35944765,3525,3525,3525,3525,0
20231201,142000,35944765,3525,3525,3525,3525,0
20231201,141900,35944765,3525,3525,3525,3525,0
20231201,141800,35944765,3525,3525,3525,3525,0
20231201,141700,35944765,3525,3525,3525,3525,0
20231201,141600,35944765,3525,3525,3525,3525,0
20231201,141500,35944765,3525,3525,3525,3525,6
20231201,141400,35923615,3530,3530,3530,3530,0
20231201,141300,35923615,3530,3530,3530,3530,3
20231201,141200,35913025,3530,3530,3530,3530,0
20231201,141100,35913025,3530,3530,3530,3530,0
20231201,141000,35913025,3530,3530,3530,3530,0
20231201,140900,35913025,3530,3530,3530,3530,0
20231201,140800,35913025,3530,3530,3530,3530,0
20231201,140700,35913025,3530,3530,3530,3530,0
20231201,140600,35913025,3530,3530,3530,3530,0
20231201,140500,35913025,3530,3530,3530,3530,0
20231201,140400,35913025,3530,3530,3530,3530,0
20231201,140300,35913025,3530,3530,3530,3530,0
20231201,140200,35913025,3530,3530,3530,3530,0
20231201,140100,35913025,3530,3530,3530,3530,0
20231201,140000,35913025,3530,3530,3530,3530,0
20231201,135900,35913025,3530,3530,3530,3530,0
20231201,135800,35913025,3530,3530,3530,3530,0
20231201,135700,35913025,3530,3530,3530,3530,0
20231201,135600,35913025,3530,3530,3530,3530,0
20231201,135500,35913025,3530,3530,3530,3530,0
20231201,135400,35913025,3530,3530,3530,3530,0
20231201,135300,35913025,3530,3530,3530,3530,0
20231201,135200,35913025,3530,3530,3530,3530,0
20231201,135100,35913025,3530,3530,3530,3530,0
20231201,135000,35913025,3530,3530,3530,3530,0
20231201,134900,35913025,3530,3530,3530,3530,0
20231201,134800,35913025,3530,3530,3530,3530,0
20231201,134700,35913025,3530,3530,3530,3530,0
20231201,134600,35913025,3530,3530,3530,3530,0
20231201,134500,35913025,3530,3530,3530,3530,0
20231201,134400,35913025,3530,3530,3530,3530,0
20231201,134300,35913025,3530,3530,3530,3530,0
20231201,134200,35913025,3530,3530,3530,3530,0
20231201,134100,35913025,3530,3530,3530,3530,0
20231201,134000,35913025,3530,3530,3530,3530,0
20231201,133900,35913025,3530,3530,3530,3530,0
20231201,133800,35913025,3530,3530,3530,3530,0
20231201,133700,35913025,3530,3530,3530,3530,0
20231201,133600,35913025,3530,3530,3530,3530,41
20231201,133500,35768295,3530,3530,3530,3530,1
20231201,133400,35764765,3520,3520,3520,3520,0
20231201,133300,35764765,3520,3520,3520,3520,0
20231201,133200,35764765,3520,3520,3520,3520,0
20231201,133100,35764765,3520,3520,3520,3520,0
20231201,133000,35764765,3520,3520,3520,3520,0
20231201,132900,35764765,3520,3520,3520,3520,0
20231201,132800,35764765,3520,3520,3520,3520,0
20231201,132700,35764765,3520,3520,3520,3520,0
20231201,132600,35764765,3520,3520,3520,3520,0
20231201,132500,35764765,3520,3525,3525,3520,37
20231201,132400,35634345,3530,3530,3530,3530,0
20231201,132300,35634345,3530,3530,3530,3530,0
20231201,132200,35634345,3530,3530,3530,3530,0
20231201,132100,35634345,3530,3530,3530,3530,0
20231201,132000,35634345,3530,3530,3530,3530,0
20231201,131900,35634345,3530,3530,3530,3530,0
20231201,131800,35634345,3530,3530,3530,3530,0
20231201,131700,35634345,3530,3530,3530,3530,0
20231201,131600,35634345,3530,3530,3530,3530,0
20231201,131500,35634345,3530,3530,3530,3530,0
20231201,131400,35634345,3530,3530,3530,3530,1
20231201,131300,35630815,3530,3530,3530,3530,2
20231201,131200,35623755,3530,3530,3530,3530,0
20231201,131100,35623755,3530,3530,3530,3530,0
20231201,131000,35623755,3530,3530,3530,3530,0
20231201,130900,35623755,3530,3530,3530,3530,3
20231201,130800,35613165,3530,3530,3530,3530,0
20231201,130700,35613165,3530,3530,3530,3530,0
20231201,130600,35613165,3530,3530,3530,3530,0
20231201,130500,35613165,3530,3530,3530,3530,0
20231201,130400,35613165,3530,3530,3530,3530,0
20231201,130300,35613165,3530,3530,3530,3530,0
20231201,130200,35613165,3530,3530,3530,3530,0
20231201,130100,35613165,3530,3530,3530,3530,0
20231201,130000,35613165,3530,3530,3530,3530,0
20231201,125900,35613165,3530,3530,3530,3530,0
20231201,125800,35613165,3530,3530,3530,3530,0
20231201,125700,35613165,3530,3530,3530,3530,0
20231201,125600,35613165,3530,3530,3530,3530,0
20231201,125500,35613165,3530,3530,3530,3530,0
20231201,125400,35613165,3530,3530,3530,3530,2
20231201,125300,35606105,3530,3530,3530,3530,0
20231201,125200,35606105,3530,3530,3530,3530,0
20231201,125100,35606105,3530,3530,3530,3530,0
20231201,125000,35606105,3530,3530,3530,3530,0
20231201,124900,35606105,3530,3530,3530,3530,0
20231201,124800,35606105,3530,3530,3530,3530,0
20231201,124700,35606105,3530,3530,3530,3530,0
20231201,124600,35606105,3530,3530,3530,3530,0
20231201,124500,35606105,3530,3530,3530,3530,0
20231201,124400,35606105,3530,3530,3530,3530,0
20231201,124300,35606105,3530,3530,3530,3530,0
20231201,124200,35606105,3530,3530,3530,3530,0
20231201,124100,35606105,3530,3530,3530,3530,0
20231201,124000,35606105,3530,3530,3530,3530,0
20231201,123900,35606105,3530,3530,3530,3530,0
20231201,123800,35606105,3530,3530,3530,3530,0
20231201,123700,35606105,3530,3530,3530,3530,0
20231201,123600,35606105,3530,3530,3530,3530,0
20231201,123500,35606105,3530,3530,3530,3530,0
20231201,123400,35606105,3530,3530,3530,3530,0
20231201,123300,35606105,3530,3530,3530,3530,0
20231201,123200,35606105,3530,3530,3530,3530,0
20231201,123100,35606105,3530,3530,3530,3530,0
20231201,123000,35606105,3530,3530,3530,3530,0
20231201,122900,35606105,3530,3530,3530,3530,0
20231201,122800,35606105,3530,3530,3530,3530,0
20231201,122700,35606105,3530,3530,3530,3530,1
20231201,122600,35602575,3520,3520,3520,3520,0
20231201,122500,35602575,3520,3520,3520,3520,70
20231201,122400,35356175,3525,3525,3525,3525,12
20231201,122300,35313875,3530,3530,3530,3530,467
20231201,122200,33665365,3530,3530,3530,3530,0
20231201,122100,33665365,3530,3530,3530,3530,468
20231201,122000,32013325,3530,3530,3530,3530,0
20231201,121900,32013325,3530,3530,3530,3530,12
20231201,121800,31970965,3530,3530,3530,3530,0
20231201,121700,31970965,3530,3530,3530,3530,0
20231201,121600,31970965,3530,3530,3530,3530,0
20231201,121500,31970965,3530,3530,3530,3530,197
20231201,121400,31275555,3530,3530,3530,3530,0
20231201,121300,31275555,3530,3530,3530,3530,29
20231201,121200,31173185,3515,3515,3515,3515,0
20231201,121100,31173185,3515,3515,3515,3515,0
20231201,121000,31173185,3515,3515,3515,3515,0
20231201,120900,31173185,3515,3515,3515,3515,0
20231201,120800,31173185,3515,3515,3515,3515,0
20231201,120700,31173185,3515,3525,3525,3515,16
20231201,120600,31116805,3525,3525,3525,3525,0
20231201,120500,31116805,3525,3525,3525,3525,0
20231201,120400,31116805,3525,3525,3525,3525,0
20231201,120300,31116805,3525,3525,3525,3525,0
20231201,120200,31116805,3525,3525,3525,3525,0
20231201,120100,31116805,3525,3525,3525,3525,0
20231201,120000,31116805,3525,3525,3525,3525,0
20231201,115900,31116805,3525,3525,3525,3525,2
20231201,115800,31109755,3525,3525,3525,3525,0
20231201,115700,31109755,3525,3525,3525,3525,22
20231201,115600,31032205,3525,3525,3525,3525,0
20231201,115500,31032205,3525,3525,3525,3525,0
20231201,115400,31032205,3525,3525,3525,3525,0
20231201,115300,31032205,3525,3525,3525,3525,61
20231201,115200,30817180,3525,3525,3525,3525,0
20231201,115100,30817180,3525,3525,3525,3525,0
20231201,115000,30817180,3525,3525,3525,3525,0
20231201,114900,30817180,3525,3525,3525,3525,0
20231201,114800,30817180,3525,3525,3525,3525,0
20231201,114700,30817180,3525,3525,3525,3525,0
20231201,114600,30817180,3525,3525,3525,3525,0
20231201,114500,30817180,3525,3525,3525,3525,0
20231201,114400,30817180,3525,3525,3525,3525,0
20231201,114300,30817180,3525,3525,3525,3525,0
20231201,114200,30817180,3525,3525,3525,3525,0
20231201,114100,30817180,3525,3525,3525,3525,0
20231201,114000,30817180,3525,3525,3525,3525,0
20231201,113900,30817180,3525,3525,3525,3525,1
20231201,113800,30813655,3530,3530,3530,3530,0
20231201,113700,30813655,3530,3530,3530,3530,0
20231201,113600,30813655,3530,3530,3530,3530,0
20231201,113500,30813655,3530,3530,3530,3530,0
20231201,113400,30813655,3530,3530,3530,3530,0
20231201,113300,30813655,3530,3530,3530,3530,0
20231201,113200,30813655,3530,3530,3530,3530,0
20231201,113100,30813655,3530,3530,3530,3530,19
20231201,113000,30746585,3530,3530,3530,3530,0
20231201,112900,30746585,3530,3530,3530,3530,0
20231201,112800,30746585,3530,3530,3530,3530,0
20231201,112700,30746585,3530,3530,3530,3530,0
20231201,112600,30746585,3530,3530,3530,3530,0
20231201,112500,30746585,3530,3530,3530,3530,1
20231201,112400,30743055,3530,3530,3530,3530,0
20231201,112300,30743055,3530,3530,3530,3530,1
20231201,112200,30739525,3530,3530,3530,3530,0
20231201,112100,30739525,3530,3530,3530,3530,0
20231201,112000,30739525,3530,3530,3530,3530,0
20231201,111900,30739525,3530,3530,3530,3530,0
20231201,111800,30739525,3530,3530,3530,3530,0
20231201,111700,30739525,3530,3530,3530,3530,0
20231201,111600,30739525,3530,3530,3530,3530,0
20231201,111500,30739525,3530,3530,3530,3530,2
20231201,111400,30732465,3525,3525,3525,3525,0
20231201,111300,30732465,3525,3525,3525,3525,0
20231201,111200,30732465,3525,3525,3525,3525,0
20231201,111100,30732465,3525,3525,3525,3525,0
20231201,111000,30732465,3525,3525,3525,3525,0
20231201,110900,30732465,3525,3525,3525,3525,0
20231201,110800,30732465,3525,3510,3525,3485,1061
20231201,110700,27024195,3525,3525,3525,3525,0
20231201,110600,27024195,3525,3525,3525,3525,0
20231201,110500,27024195,3525,3525,3525,3525,0
20231201,110400,27024195,3525,3525,3525,3525,1
20231201,110300,27020670,3525,3525,3525,3525,0
20231201,110200,27020670,3525,3525,3525,3525,0
20231201,110100,27020670,3525,3525,3525,3525,0
20231201,110000,27020670,3525,3525,3525,3525,0
20231201,105900,27020670,3525,3525,3525,3525,0
20231201,105800,27020670,3525,3525,3525,3525,1
20231201,105700,27017145,3525,3525,3525,3525,0
20231201,105600,27017145,3525,3525,3525,3525,0
20231201,105500,27017145,3525,3525,3525,3525,1
20231201,105400,27013620,3480,3480,3480,3480,0
20231201,105300,27013620,3480,3480,3480,3480,0
20231201,105200,27013620,3480,3480,3480,3480,0
20231201,105100,27013620,3480,3480,3480,3480,0
20231201,105000,27013620,3480,3520,3520,3480,700
20231201,104900,24565200,3530,3530,3530,3530,0
20231201,104800,24565200,3530,3530,3530,3530,5
20231201,104700,24547550,3530,3530,3530,3530,1
20231201,104600,24544020,3520,3520,3520,3520,0
20231201,104500,24544020,3520,3520,3520,3520,10
20231201,104400,24508820,3520,3520,3520,3520,0
20231201,104300,24508820,3520,3520,3520,3520,0
20231201,104200,24508820,3520,3520,3520,3520,0
20231201,104100,24508820,3520,3520,3520,3520,0
20231201,104000,24508820,3520,3520,3520,3520,0
20231201,103900,24508820,3520,3520,3520,3520,0
20231201,103800,24508820,3520,3520,3520,3520,1
20231201,103700,24505300,3500,3500,3500,3500,0
20231201,103600,24505300,3500,3500,3500,3500,0
20231201,103500,24505300,3500,3520,3520,3500,102
20231201,103400,24148280,3480,3480,3480,3480,0
20231201,103300,24148280,3480,3480,3480,3480,0
20231201,103200,24148280,3480,3480,3480,3480,0
20231201,103100,24148280,3480,3480,3480,3480,0
20231201,103000,24148280,3480,3480,3480,3480,0
20231201,102900,24148280,3480,3480,3480,3480,0
20231201,102800,24148280,3480,3480,3480,3480,0
20231201,102700,24148280,3480,3480,3480,3480,0
20231201,102600,24148280,3480,3480,3480,3480,0
20231201,102500,24148280,3480,3485,3485,3480,300
20231201,102400,23104255,3480,3480,3480,3480,0
20231201,102300,23104255,3480,3495,3495,3480,1000
20231201,102200,19620780,3480,3500,3500,3480,1000
20231201,102100,16137275,3480,3525,3525,3480,650
20231201,102000,13869950,3520,3520,3520,3520,0
20231201,101900,13869950,3520,3520,3520,3520,0
20231201,101800,13869950,3520,3520,3525,3520,350
20231201,101700,12637895,3535,3535,3535,3535,0
20231201,101600,12637895,3535,3535,3535,3535,0
20231201,101500,12637895,3535,3535,3535,3535,0
20231201,101400,12637895,3535,3535,3535,3535,0
20231201,101300,12637895,3535,3535,3535,3535,0
20231201,101200,12637895,3535,3535,3535,3535,0
20231201,101100,12637895,3535,3535,3535,3535,0
20231201,101000,12637895,3535,3535,3535,3535,0
20231201,100900,12637895,3535,3535,3535,3535,0
20231201,100800,12637895,3535,3535,3535,3535,0
20231201,100700,12637895,3535,3535,3535,3535,1
20231201,100600,12634360,3495,3500,3500,3495,1000
20231201,100500,9135350,3495,3595,3595,3495,1001
20231201,100400,5627540,3490,3490,3490,3490,0
20231201,100300,5627540,3490,3555,3555,3490,1100
20231201,100200,1766235,3595,3595,3595,3595,0
20231201,100100,1766235,3595,3595,3595,3595,0
20231201,100000,1766235,3595,3595,3595,3595,0
20231201,095900,1766235,3595,3595,3595,3595,0
20231201,095800,1766235,3595,3595,3595,3595,0
20231201,095700,1766235,3595,3595,3595,3595,0
20231201,095600,1766235,3595,3595,3595,3595,0
20231201,095500,1766235,3595,3595,3595,3595,0
20231201,095400,1766235,3595,3595,3595,3595,0
20231201,095300,1766235,3595,3595,3595,3595,1
20231201,095200,1762640,3525,3525,3525,3525,0
20231201,095100,1762640,3525,3525,3525,3525,0
20231201,095000,1762640,3525,3525,3525,3525,0
20231201,094900,1762640,3525,3550,3550,3525,158
20231201,094800,1203465,3595,3595,3595,3595,0
20231201,094700,1203465,3595,3595,3595,3595,0
20231201,094600,1203465,3595,3595,3595,3595,0
20231201,094500,1203465,3595,3595,3595,3595,0
20231201,094400,1203465,3595,3595,3595,3595,0
20231201,094300,1203465,3595,3595,3595,3595,0
20231201,094200,1203465,3595,3595,3595,3595,0
20231201,094100,1203465,3595,3595,3595,3595,0
20231201,094000,1203465,3595,3595,3595,3595,0
20231201,093900,1203465,3595,3595,3595,3595,0
20231201,093800,1203465,3595,3595,3595,3595,0
20231201,093700,1203465,3595,3595,3595,3595,7
20231201,093600,1178300,3545,3545,3545,3545,0
20231201,093500,1178300,3545,3545,3545,3545,0
20231201,093400,1178300,3545,3545,3545,3545,0
20231201,093300,1178300,3545,3545,3545,3545,0
20231201,093200,1178300,3545,3545,3545,3545,0
20231201,093100,1178300,3545,3545,3545,3545,30
20231201,093000,1071950,3545,3545,3545,3545,0
20231201,092900,1071950,3545,3545,3545,3545,200
20231201,092800,362950,3605,3605,3605,3605,0
20231201,092700,362950,3605,3605,3605,3605,0
20231201,092600,362950,3605,3605,3605,3605,0
20231201,092500,362950,3605,3605,3605,3605,0
20231201,092400,362950,3605,3605,3605,3605,0
20231201,092300,362950,3605,3605,3605,3605,0
20231201,092200,362950,3605,3605,3605,3605,0
20231201,092100,362950,3605,3605,3605,3605,0
20231201,092000,362950,3605,3605,3605,3605,0
20231201,091900,362950,3605,3605,3605,3605,0
20231201,091800,362950,3605,3600,3605,3600,5
20231201,091700,344945,3600,3600,3600,3600,0
20231201,091600,344945,3600,3600,3600,3600,0
20231201,091500,344945,3600,3600,3600,3600,0
20231201,091400,344945,3600,3600,3600,3600,0
20231201,091300,344945,3600,3600,3600,3600,0
20231201,091200,344945,3600,3600,3600,3600,1
20231201,091100,341345,3545,3545,3545,3545,0
20231201,091000,341345,3545,3555,3555,3545,13
20231201,090900,295160,3600,3600,3600,3600,0
20231201,090800,295160,3600,3600,3600,3600,1
20231201,090700,291560,3555,3555,3555,3555,70
20231201,090600,42710,3605,3605,3605,3605,0
20231201,090500,42710,3605,3605,3605,3605,0
20231201,090400,42710,3605,3605,3605,3605,0
20231201,090300,42710,3605,3605,3605,3605,0
20231201,090200,42710,3605,3605,3605,3605,1
20231201,090100,39105,3555,3555,3555,3555,0
20231201,090000,39105,3555,3555,3555,3555,11