stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,203300,34620665,832,832,832,832,984
20231201,203200,34620665,832,832,832,832,0
20231201,203100,34620665,832,832,832,832,0
20231201,203000,34620665,832,832,832,832,0
20231201,202900,34620665,832,832,832,832,0
20231201,202800,34620665,832,832,832,832,0
20231201,202700,34620665,832,832,832,832,0
20231201,202600,34620665,832,832,832,832,0
20231201,202500,34620665,832,832,832,832,0
20231201,202400,34620665,832,832,832,832,0
20231201,202300,34620665,832,832,832,832,0
20231201,202200,34620665,832,832,832,832,0
20231201,202100,34620665,832,832,832,832,0
20231201,202000,34620665,832,832,832,832,0
20231201,201900,34620665,832,832,832,832,0
20231201,201800,34620665,832,832,832,832,0
20231201,201700,34620665,832,832,832,832,0
20231201,201600,34620665,832,832,832,832,0
20231201,201500,34620665,832,832,832,832,0
20231201,201400,34620665,832,832,832,832,0
20231201,201300,34620665,832,832,832,832,0
20231201,201200,34620665,832,832,832,832,0
20231201,201100,34620665,832,832,832,832,0
20231201,201000,34620665,832,832,832,832,0
20231201,200900,34620665,832,832,832,832,0
20231201,200800,34620665,832,832,832,832,0
20231201,200700,34620665,832,832,832,832,0
20231201,200600,34620665,832,832,832,832,0
20231201,200500,34620665,832,832,832,832,0
20231201,200400,34620665,832,832,832,832,0
20231201,200300,34620665,832,832,832,832,984
20231201,200200,34620665,832,832,832,832,0
20231201,200100,34620665,832,832,832,832,0
20231201,200000,34620665,832,832,832,832,0
20231201,195900,34620665,832,832,832,832,0
20231201,195800,34620665,832,832,832,832,0
20231201,195700,34620665,832,832,832,832,0
20231201,195600,34620665,832,832,832,832,0
20231201,195500,34620665,832,832,832,832,0
20231201,195400,34620665,832,832,832,832,0
20231201,195300,34620665,832,832,832,832,0
20231201,195200,34620665,832,832,832,832,0
20231201,195100,34620665,832,832,832,832,0
20231201,195000,34620665,832,832,832,832,0
20231201,194900,34620665,832,832,832,832,0
20231201,194800,34620665,832,832,832,832,0
20231201,194700,34620665,832,832,832,832,0
20231201,194600,34620665,832,832,832,832,0
20231201,194500,34620665,832,832,832,832,0
20231201,194400,34620665,832,832,832,832,0
20231201,194300,34620665,832,832,832,832,0
20231201,194200,34620665,832,832,832,832,0
20231201,194100,34620665,832,832,832,832,0
20231201,194000,34620665,832,832,832,832,0
20231201,193900,34620665,832,832,832,832,0
20231201,193800,34620665,832,832,832,832,0
20231201,193700,34620665,832,832,832,832,0
20231201,193600,34620665,832,832,832,832,0
20231201,193500,34620665,832,832,832,832,0
20231201,193400,34620665,832,832,832,832,0
20231201,193300,34620665,832,832,832,832,984
20231201,193200,34620665,832,832,832,832,0
20231201,193100,34620665,832,832,832,832,0
20231201,193000,34620665,832,832,832,832,0
20231201,192900,34620665,832,832,832,832,0
20231201,192800,34620665,832,832,832,832,0
20231201,192700,34620665,832,832,832,832,0
20231201,192600,34620665,832,832,832,832,0
20231201,192500,34620665,832,832,832,832,0
20231201,192400,34620665,832,832,832,832,0
20231201,192300,34620665,832,832,832,832,0
20231201,192200,34620665,832,832,832,832,0
20231201,192100,34620665,832,832,832,832,0
20231201,192000,34620665,832,832,832,832,0
20231201,191900,34620665,832,832,832,832,0
20231201,191800,34620665,832,832,832,832,0
20231201,191700,34620665,832,832,832,832,0
20231201,191600,34620665,832,832,832,832,0
20231201,191500,34620665,832,832,832,832,0
20231201,191400,34620665,832,832,832,832,0
20231201,191300,34620665,832,832,832,832,0
20231201,191200,34620665,832,832,832,832,0
20231201,191100,34620665,832,832,832,832,0
20231201,191000,34620665,832,832,832,832,0
20231201,190900,34620665,832,832,832,832,0
20231201,190800,34620665,832,832,832,832,0
20231201,190700,34620665,832,832,832,832,0
20231201,190600,34620665,832,832,832,832,0
20231201,190500,34620665,832,832,832,832,0
20231201,190400,34620665,832,832,832,832,0
20231201,190300,34620665,832,832,832,832,984
20231201,190200,34620665,832,832,832,832,0
20231201,190100,34620665,832,832,832,832,0
20231201,190000,34620665,832,832,832,832,0
20231201,185900,34620665,832,832,832,832,0
20231201,185800,34620665,832,832,832,832,0
20231201,185700,34620665,832,832,832,832,0
20231201,185600,34620665,832,832,832,832,0
20231201,185500,34620665,832,832,832,832,0
20231201,185400,34620665,832,832,832,832,0
20231201,185300,34620665,832,832,832,832,0
20231201,185200,34620665,832,832,832,832,0
20231201,185100,34620665,832,832,832,832,0
20231201,185000,34620665,832,832,832,832,0
20231201,184900,34620665,832,832,832,832,0
20231201,184800,34620665,832,832,832,832,0
20231201,184700,34620665,832,832,832,832,0
20231201,184600,34620665,832,832,832,832,0
20231201,184500,34620665,832,832,832,832,0
20231201,184400,34620665,832,832,832,832,0
20231201,184300,34620665,832,832,832,832,0
20231201,184200,34620665,832,832,832,832,0
20231201,184100,34620665,832,832,832,832,0
20231201,184000,34620665,832,832,832,832,0
20231201,183900,34620665,832,832,832,832,0
20231201,183800,34620665,832,832,832,832,0
20231201,183700,34620665,832,832,832,832,0
20231201,183600,34620665,832,832,832,832,0
20231201,183500,34620665,832,832,832,832,0
20231201,183400,34620665,832,832,832,832,0
20231201,183300,34620665,832,832,832,832,984
20231201,183200,34620665,832,832,832,832,0
20231201,183100,34620665,832,832,832,832,0
20231201,183000,34620665,832,832,832,832,0
20231201,182900,34620665,832,832,832,832,0
20231201,182800,34620665,832,832,832,832,0
20231201,182700,34620665,832,832,832,832,0
20231201,182600,34620665,832,832,832,832,0
20231201,182500,34620665,832,832,832,832,0
20231201,182400,34620665,832,832,832,832,0
20231201,182300,34620665,832,832,832,832,0
20231201,182200,34620665,832,832,832,832,0
20231201,182100,34620665,832,832,832,832,0
20231201,182000,34620665,832,832,832,832,0
20231201,181900,34620665,832,832,832,832,0
20231201,181800,34620665,832,832,832,832,0
20231201,181700,34620665,832,832,832,832,0
20231201,181600,34620665,832,832,832,832,0
20231201,181500,34620665,832,832,832,832,0
20231201,181400,34620665,832,832,832,832,0
20231201,181300,34620665,832,832,832,832,0
20231201,181200,34620665,832,832,832,832,0
20231201,181100,34620665,832,832,832,832,0
20231201,181000,34620665,832,832,832,832,0
20231201,180900,34620665,832,832,832,832,0
20231201,180800,34620665,832,832,832,832,0
20231201,180700,34620665,832,832,832,832,0
20231201,180600,34620665,832,832,832,832,0
20231201,180500,34620665,832,832,832,832,0
20231201,180400,34620665,832,832,832,832,0
20231201,180300,34620665,832,832,832,832,984
20231201,180200,34620665,832,832,832,832,0
20231201,180100,34620665,832,832,832,832,0
20231201,180000,34620665,832,832,832,832,0
20231201,175900,34620665,832,832,832,832,0
20231201,175800,34620665,832,832,832,832,0
20231201,175700,34620665,832,832,832,832,0
20231201,175600,34620665,832,832,832,832,0
20231201,175500,34620665,832,832,832,832,0
20231201,175400,34620665,832,832,832,832,0
20231201,175300,34620665,832,832,832,832,0
20231201,175200,34620665,832,832,832,832,0
20231201,175100,34620665,832,832,832,832,0
20231201,175000,34620665,832,832,832,832,0
20231201,174900,34620665,832,832,832,832,0
20231201,174800,34620665,832,832,832,832,0
20231201,174700,34620665,832,832,832,832,0
20231201,174600,34620665,832,832,832,832,0
20231201,174500,34620665,832,832,832,832,0
20231201,174400,34620665,832,832,832,832,0
20231201,174300,34620665,832,832,832,832,0
20231201,174200,34620665,832,832,832,832,0
20231201,174100,34620665,832,832,832,832,0
20231201,174000,34620665,832,832,832,832,0
20231201,173900,34620665,832,832,832,832,0
20231201,173800,34620665,832,832,832,832,0
20231201,173700,34620665,832,832,832,832,0
20231201,173600,34620665,832,832,832,832,0
20231201,173500,34620665,832,832,832,832,0
20231201,173400,34620665,832,832,832,832,0
20231201,173300,34620665,832,832,832,832,984
20231201,173200,34620665,832,832,832,832,0
20231201,173100,34620665,832,832,832,832,0
20231201,173000,34620665,832,832,832,832,0
20231201,172900,34620665,832,832,832,832,0
20231201,172800,34620665,832,832,832,832,0
20231201,172700,34620665,832,832,832,832,0
20231201,172600,34620665,832,832,832,832,0
20231201,172500,34620665,832,832,832,832,0
20231201,172400,34620665,832,832,832,832,0
20231201,172300,34620665,832,832,832,832,0
20231201,172200,34620665,832,832,832,832,0
20231201,172100,34620665,832,832,832,832,0
20231201,172000,34620665,832,832,832,832,0
20231201,171900,34620665,832,832,832,832,0
20231201,171800,34620665,832,832,832,832,0
20231201,171700,34620665,832,832,832,832,0
20231201,171600,34620665,832,832,832,832,0
20231201,171500,34620665,832,832,832,832,0
20231201,171400,34620665,832,832,832,832,0
20231201,171300,34620665,832,832,832,832,0
20231201,171200,34620665,832,832,832,832,0
20231201,171100,34620665,832,832,832,832,0
20231201,171000,34620665,832,832,832,832,0
20231201,170900,34620665,832,832,832,832,0
20231201,170800,34620665,832,832,832,832,0
20231201,170700,34620665,832,832,832,832,0
20231201,170600,34620665,832,832,832,832,0
20231201,170500,34620665,832,832,832,832,0
20231201,170400,34620665,832,832,832,832,0
20231201,170300,34620665,832,832,832,832,984
20231201,170200,34620665,832,832,832,832,0
20231201,170100,34620665,832,832,832,832,0
20231201,170000,34620665,832,832,832,832,0
20231201,165900,34620665,832,832,832,832,0
20231201,165800,34620665,832,832,832,832,0
20231201,165700,34620665,832,832,832,832,0
20231201,165600,34620665,832,832,832,832,0
20231201,165500,34620665,832,832,832,832,0
20231201,165400,34620665,832,832,832,832,0
20231201,165300,34620665,832,832,832,832,0
20231201,165200,34620665,832,832,832,832,0
20231201,165100,34620665,832,832,832,832,0
20231201,165000,34620665,832,832,832,832,0
20231201,164900,34620665,832,832,832,832,0
20231201,164800,34620665,832,832,832,832,0
20231201,164700,34620665,832,832,832,832,0
20231201,164600,34620665,832,832,832,832,0
20231201,164500,34620665,832,832,832,832,0
20231201,164400,34620665,832,832,832,832,0
20231201,164300,34620665,832,832,832,832,0
20231201,164200,34620665,832,832,832,832,0
20231201,164100,34620665,832,832,832,832,0
20231201,164000,34620665,832,832,832,832,0
20231201,163900,34620665,832,832,832,832,0
20231201,163800,34620665,832,832,832,832,0
20231201,163700,34620665,832,832,832,832,0
20231201,163600,34620665,832,832,832,832,0
20231201,163500,34620665,832,832,832,832,0
20231201,163400,34620665,832,832,832,832,0
20231201,163300,34620665,832,832,832,832,984
20231201,163200,34620665,832,832,832,832,0
20231201,163100,34620665,832,832,832,832,0
20231201,163000,34620665,832,832,832,832,0
20231201,162900,34620665,832,832,832,832,0
20231201,162800,34620665,832,832,832,832,0
20231201,162700,34620665,832,832,832,832,0
20231201,162600,34620665,832,832,832,832,0
20231201,162500,34620665,832,832,832,832,0
20231201,162400,34620665,832,832,832,832,0
20231201,162300,34620665,832,832,832,832,0
20231201,162200,34620665,832,832,832,832,0
20231201,162100,34620665,832,832,832,832,0
20231201,162000,34620665,832,832,832,832,0
20231201,161900,34620665,832,832,832,832,0
20231201,161800,34620665,832,832,832,832,0
20231201,161700,34620665,832,832,832,832,0
20231201,161600,34620665,832,832,832,832,0
20231201,161500,34620665,832,832,832,832,0
20231201,161400,34620665,832,832,832,832,0
20231201,161300,34620665,832,832,832,832,0
20231201,161200,34620665,832,832,832,832,0
20231201,161100,34620665,832,832,832,832,0
20231201,161000,34620665,832,832,832,832,0
20231201,160900,34620665,832,832,832,832,0
20231201,160800,34620665,832,832,832,832,0
20231201,160700,34620665,832,832,832,832,0
20231201,160600,34620665,832,832,832,832,0
20231201,160500,34620665,832,832,832,832,0
20231201,160400,34620665,832,832,832,832,0
20231201,160300,34620665,832,832,832,832,984
20231201,160200,34620665,832,832,832,832,0
20231201,160100,34620665,832,832,832,832,0
20231201,160000,34620665,832,832,832,832,0
20231201,155900,34620665,832,832,832,832,0
20231201,155800,34620665,832,832,832,832,0
20231201,155700,34620665,832,832,832,832,0
20231201,155600,34620665,832,832,832,832,0
20231201,155500,34620665,832,832,832,832,0
20231201,155400,34620665,832,832,832,832,0
20231201,155300,34620665,832,832,832,832,0
20231201,155200,34620665,832,832,832,832,0
20231201,155100,34620665,832,832,832,832,0
20231201,155000,34620665,832,832,832,832,0
20231201,154900,34620665,832,832,832,832,0
20231201,154800,34620665,832,832,832,832,0
20231201,154700,34620665,832,832,832,832,0
20231201,154600,34620665,832,832,832,832,0
20231201,154500,34620665,832,832,832,832,0
20231201,154400,34620665,832,832,832,832,0
20231201,154300,34620665,832,832,832,832,0
20231201,154200,34620665,832,832,832,832,0
20231201,154100,34620665,832,832,832,832,0
20231201,154000,34620665,832,832,832,832,0
20231201,153900,34620665,832,832,832,832,0
20231201,153800,34620665,832,832,832,832,0
20231201,153700,34620665,832,832,832,832,0
20231201,153600,34620665,832,832,832,832,0
20231201,153500,34620665,832,832,832,832,0
20231201,153400,34620665,832,832,832,832,0
20231201,153300,34620665,832,832,832,832,984
20231201,153200,34620665,832,832,832,832,0
20231201,153100,34620665,832,832,832,832,0
20231201,153000,34620665,832,832,832,832,984
20231201,152900,33801977,831,831,831,831,0
20231201,152800,33801977,831,831,831,831,0
20231201,152700,33801977,831,831,831,831,0
20231201,152600,33801977,831,831,831,831,0
20231201,152500,33801977,831,831,831,831,0
20231201,152400,33801977,831,831,831,831,0
20231201,152300,33801977,831,831,831,831,0
20231201,152200,33801977,831,831,831,831,0
20231201,152100,33801977,831,831,831,831,0
20231201,152000,33801977,831,831,831,831,0
20231201,151900,33801977,831,825,832,825,136
20231201,151800,33689531,825,833,833,825,3163
20231201,151700,31079069,826,830,830,826,4727
20231201,151600,27165509,833,833,833,833,0
20231201,151500,27165509,833,833,833,833,0
20231201,151400,27165509,833,833,833,833,0
20231201,151300,27165509,833,833,833,833,0
20231201,151200,27165509,833,833,833,833,0
20231201,151100,27165509,833,833,833,833,0
20231201,151000,27165509,833,833,833,833,0
20231201,150900,27165509,833,833,833,833,0
20231201,150800,27165509,833,833,833,833,1
20231201,150700,27164676,830,830,830,830,0
20231201,150600,27164676,830,830,830,830,0
20231201,150500,27164676,830,830,830,830,0
20231201,150400,27164676,830,830,830,830,0
20231201,150300,27164676,830,830,830,830,56
20231201,150200,27118196,831,831,831,831,0
20231201,150100,27118196,831,831,831,831,0
20231201,150000,27118196,831,831,831,831,1
20231201,145900,27117365,832,832,833,832,544
20231201,145800,26664550,833,833,833,833,0
20231201,145700,26664550,833,833,833,833,0
20231201,145600,26664550,833,831,833,831,11
20231201,145500,26655407,831,831,831,831,0
20231201,145400,26655407,831,831,831,831,0
20231201,145300,26655407,831,831,831,831,0
20231201,145200,26655407,831,831,831,831,0
20231201,145100,26655407,831,831,831,831,4
20231201,145000,26652083,831,831,831,831,2
20231201,144900,26650421,832,832,832,832,0
20231201,144800,26650421,832,832,832,832,0
20231201,144700,26650421,832,832,832,832,4
20231201,144600,26647093,833,833,833,833,2
20231201,144500,26645427,830,830,830,830,0
20231201,144400,26645427,830,830,830,830,0
20231201,144300,26645427,830,830,830,830,1
20231201,144200,26644597,833,833,833,833,0
20231201,144100,26644597,833,833,833,833,0
20231201,144000,26644597,833,833,833,833,10
20231201,143900,26636267,831,830,833,830,7
20231201,143800,26630452,830,830,830,830,5
20231201,143700,26626302,833,833,833,833,0
20231201,143600,26626302,833,830,833,830,120
20231201,143500,26526392,830,830,830,830,1997
20231201,143400,24868882,832,832,832,832,0
20231201,143300,24868882,832,832,832,832,0
20231201,143200,24868882,832,832,832,832,21
20231201,143100,24851410,831,831,831,831,1
20231201,143000,24850579,832,831,832,831,112
20231201,142900,24757503,831,831,831,831,4
20231201,142800,24754179,830,830,830,830,0
20231201,142700,24754179,830,830,830,830,800
20231201,142600,24090179,831,831,831,831,0
20231201,142500,24090179,831,831,831,831,0
20231201,142400,24090179,831,831,831,831,0
20231201,142300,24090179,831,831,831,831,0
20231201,142200,24090179,831,831,831,831,0
20231201,142100,24090179,831,831,831,831,37
20231201,142000,24059432,831,831,831,831,0
20231201,141900,24059432,831,832,832,831,1777
20231201,141800,22580972,832,832,832,832,0
20231201,141700,22580972,832,832,832,832,0
20231201,141600,22580972,832,832,832,832,0
20231201,141500,22580972,832,832,832,832,0
20231201,141400,22580972,832,832,832,832,0
20231201,141300,22580972,832,832,832,832,0
20231201,141200,22580972,832,832,832,832,0
20231201,141100,22580972,832,832,832,832,0
20231201,141000,22580972,832,832,832,832,0
20231201,140900,22580972,832,832,832,832,0
20231201,140800,22580972,832,832,832,832,0
20231201,140700,22580972,832,832,832,832,0
20231201,140600,22580972,832,832,832,832,0
20231201,140500,22580972,832,832,832,832,0
20231201,140400,22580972,832,832,832,832,0
20231201,140300,22580972,832,832,832,832,0
20231201,140200,22580972,832,832,832,832,0
20231201,140100,22580972,832,832,832,832,0
20231201,140000,22580972,832,832,832,832,0
20231201,135900,22580972,832,832,832,832,700
20231201,135800,21998572,832,832,832,832,0
20231201,135700,21998572,832,832,832,832,0
20231201,135600,21998572,832,832,832,832,0
20231201,135500,21998572,832,832,832,832,0
20231201,135400,21998572,832,832,832,832,0
20231201,135300,21998572,832,832,832,832,0
20231201,135200,21998572,832,832,832,832,960
20231201,135100,21199852,832,832,832,832,0
20231201,135000,21199852,832,832,832,832,0
20231201,134900,21199852,832,832,832,832,0
20231201,134800,21199852,832,832,832,832,0
20231201,134700,21199852,832,832,832,832,0
20231201,134600,21199852,832,832,832,832,0
20231201,134500,21199852,832,832,832,832,0
20231201,134400,21199852,832,832,832,832,0
20231201,134300,21199852,832,832,832,832,600
20231201,134200,20700652,833,833,833,833,0
20231201,134100,20700652,833,833,833,833,0
20231201,134000,20700652,833,833,833,833,0
20231201,133900,20700652,833,833,833,833,0
20231201,133800,20700652,833,833,833,833,0
20231201,133700,20700652,833,833,833,833,0
20231201,133600,20700652,833,833,833,833,0
20231201,133500,20700652,833,833,833,833,1
20231201,133400,20699819,833,833,833,833,0
20231201,133300,20699819,833,833,833,833,0
20231201,133200,20699819,833,833,833,833,0
20231201,133100,20699819,833,833,833,833,0
20231201,133000,20699819,833,833,833,833,0
20231201,132900,20699819,833,833,833,833,12
20231201,132800,20689823,833,833,833,833,0
20231201,132700,20689823,833,833,833,833,0
20231201,132600,20689823,833,832,833,832,69
20231201,132500,20632414,832,832,832,832,0
20231201,132400,20632414,832,832,832,832,0
20231201,132300,20632414,832,832,832,832,0
20231201,132200,20632414,832,832,832,832,0
20231201,132100,20632414,832,832,832,832,2
20231201,132000,20630750,832,832,832,832,800
20231201,131900,19965150,833,833,833,833,0
20231201,131800,19965150,833,833,833,833,0
20231201,131700,19965150,833,833,833,833,0
20231201,131600,19965150,833,833,833,833,0
20231201,131500,19965150,833,833,833,833,0
20231201,131400,19965150,833,833,833,833,372
20231201,131300,19655274,832,832,832,832,150
20231201,131200,19530474,833,833,833,833,0
20231201,131100,19530474,833,833,833,833,0
20231201,131000,19530474,833,833,833,833,0
20231201,130900,19530474,833,833,833,833,80
20231201,130800,19463834,833,833,833,833,0
20231201,130700,19463834,833,833,833,833,1
20231201,130600,19463001,833,833,833,833,0
20231201,130500,19463001,833,833,833,833,0
20231201,130400,19463001,833,832,833,832,2
20231201,130300,19461336,835,835,835,835,0
20231201,130200,19461336,835,835,835,835,0
20231201,130100,19461336,835,835,835,835,0
20231201,130000,19461336,835,835,835,835,0
20231201,125900,19461336,835,835,835,835,0
20231201,125800,19461336,835,835,835,835,0
20231201,125700,19461336,835,835,835,835,0
20231201,125600,19461336,835,835,835,835,0
20231201,125500,19461336,835,835,835,835,0
20231201,125400,19461336,835,835,835,835,1
20231201,125300,19460501,831,832,834,831,67
20231201,125200,19404818,834,834,834,834,0
20231201,125100,19404818,834,834,834,834,0
20231201,125000,19404818,834,834,834,834,0
20231201,124900,19404818,834,834,834,834,0
20231201,124800,19404818,834,834,834,834,0
20231201,124700,19404818,834,834,834,834,0
20231201,124600,19404818,834,834,834,834,0
20231201,124500,19404818,834,834,834,834,0
20231201,124400,19404818,834,834,834,834,0
20231201,124300,19404818,834,834,834,834,0
20231201,124200,19404818,834,834,834,834,0
20231201,124100,19404818,834,831,834,831,201
20231201,124000,19237784,835,835,835,835,0
20231201,123900,19237784,835,835,835,835,0
20231201,123800,19237784,835,835,835,835,1
20231201,123700,19236949,830,830,830,830,0
20231201,123600,19236949,830,830,830,830,0
20231201,123500,19236949,830,830,830,830,341
20231201,123400,18953919,830,830,830,830,59
20231201,123300,18904949,836,836,836,836,1
20231201,123200,18904113,829,829,829,829,19
20231201,123100,18888362,834,834,834,834,0
20231201,123000,18888362,834,834,834,834,0
20231201,122900,18888362,834,834,834,834,0
20231201,122800,18888362,834,834,834,834,0
20231201,122700,18888362,834,834,834,834,0
20231201,122600,18888362,834,834,834,834,109
20231201,122500,18797456,834,834,834,834,131
20231201,122400,18688202,834,835,835,834,85
20231201,122300,18617262,835,834,835,834,35
20231201,122200,18588052,835,833,835,833,758
20231201,122100,17955388,833,833,833,833,402
20231201,122000,17620522,829,829,829,829,0
20231201,121900,17620522,829,829,829,829,0
20231201,121800,17620522,829,829,829,829,0
20231201,121700,17620522,829,829,829,829,0
20231201,121600,17620522,829,829,829,829,0
20231201,121500,17620522,829,829,829,829,0
20231201,121400,17620522,829,829,829,829,0
20231201,121300,17620522,829,829,829,829,0
20231201,121200,17620522,829,829,829,829,640
20231201,121100,17089962,829,829,829,829,10
20231201,121000,17081672,829,829,829,829,0
20231201,120900,17081672,829,829,829,829,148
20231201,120800,16958980,829,829,829,829,0
20231201,120700,16958980,829,829,829,829,46
20231201,120600,16920846,829,829,829,829,0
20231201,120500,16920846,829,829,829,829,0
20231201,120400,16920846,829,829,829,829,400
20231201,120300,16589246,834,834,834,834,30
20231201,120200,16564226,834,834,834,834,30
20231201,120100,16539206,834,834,834,834,0
20231201,120000,16539206,834,834,834,834,0
20231201,115900,16539206,834,834,834,834,0
20231201,115800,16539206,834,834,834,834,0
20231201,115700,16539206,834,834,834,834,0
20231201,115600,16539206,834,834,834,834,0
20231201,115500,16539206,834,834,834,834,0
20231201,115400,16539206,834,833,834,833,412
20231201,115300,16195908,830,830,830,830,3
20231201,115200,16193418,834,834,834,834,0
20231201,115100,16193418,834,834,834,834,0
20231201,115000,16193418,834,834,834,834,0
20231201,114900,16193418,834,834,834,834,25
20231201,114800,16172568,834,834,834,834,0
20231201,114700,16172568,834,834,834,834,0
20231201,114600,16172568,834,834,834,834,0
20231201,114500,16172568,834,834,834,834,0
20231201,114400,16172568,834,834,834,834,0
20231201,114300,16172568,834,834,834,834,0
20231201,114200,16172568,834,834,834,834,0
20231201,114100,16172568,834,834,834,834,0
20231201,114000,16172568,834,834,834,834,0
20231201,113900,16172568,834,834,834,834,0
20231201,113800,16172568,834,834,834,834,0
20231201,113700,16172568,834,834,834,834,1
20231201,113600,16171734,834,834,834,834,208
20231201,113500,15998262,834,834,834,834,0
20231201,113400,15998262,834,834,834,834,0
20231201,113300,15998262,834,834,834,834,0
20231201,113200,15998262,834,834,834,834,0
20231201,113100,15998262,834,834,834,834,0
20231201,113000,15998262,834,834,834,834,0
20231201,112900,15998262,834,834,834,834,0
20231201,112800,15998262,834,834,834,834,0
20231201,112700,15998262,834,834,834,834,0
20231201,112600,15998262,834,834,834,834,0
20231201,112500,15998262,834,834,834,834,0
20231201,112400,15998262,834,834,834,834,0
20231201,112300,15998262,834,834,834,834,1
20231201,112200,15997428,830,830,830,830,0
20231201,112100,15997428,830,830,830,830,4
20231201,112000,15994108,830,830,830,830,5
20231201,111900,15989958,830,830,830,830,25
20231201,111800,15969208,830,830,830,830,0
20231201,111700,15969208,830,830,830,830,1000
20231201,111600,15139208,831,831,831,831,0
20231201,111500,15139208,831,831,831,831,0
20231201,111400,15139208,831,831,831,831,1
20231201,111300,15138377,831,831,831,831,2
20231201,111200,15136715,831,831,831,831,2
20231201,111100,15135053,831,835,835,831,59
20231201,111000,15085908,834,834,834,834,0
20231201,110900,15085908,834,834,834,834,0
20231201,110800,15085908,834,834,834,834,0
20231201,110700,15085908,834,834,834,834,0
20231201,110600,15085908,834,834,834,834,0
20231201,110500,15085908,834,834,834,834,0
20231201,110400,15085908,834,835,835,834,113
20231201,110300,14991612,836,836,836,836,0
20231201,110200,14991612,836,836,836,836,46
20231201,110100,14953156,835,835,835,835,0
20231201,110000,14953156,835,835,835,835,0
20231201,105900,14953156,835,835,835,835,1148
20231201,105800,13994576,835,835,835,835,0
20231201,105700,13994576,835,835,835,835,1
20231201,105600,13993741,834,833,834,833,1485
20231201,105500,12755795,833,833,833,833,0
20231201,105400,12755795,833,833,833,833,0
20231201,105300,12755795,833,833,833,833,0
20231201,105200,12755795,833,833,833,833,300
20231201,105100,12505895,833,833,833,833,1200
20231201,105000,11506295,832,832,832,832,0
20231201,104900,11506295,832,832,832,832,0
20231201,104800,11506295,832,832,832,832,0
20231201,104700,11506295,832,832,832,832,0
20231201,104600,11506295,832,832,832,832,0
20231201,104500,11506295,832,832,832,832,0
20231201,104400,11506295,832,832,832,832,14
20231201,104300,11494647,832,832,832,832,0
20231201,104200,11494647,832,832,832,832,19
20231201,104100,11478839,828,828,828,828,1264
20231201,104000,10432247,827,827,827,827,0
20231201,103900,10432247,827,828,828,827,326
20231201,103800,10162615,828,828,828,828,1170
20231201,103700,9193855,828,828,828,828,1000
20231201,103600,8365855,828,828,828,828,0
20231201,103500,8365855,828,828,828,828,5
20231201,103400,8361715,828,828,828,828,0
20231201,103300,8361715,828,828,828,828,0
20231201,103200,8361715,828,828,828,828,0
20231201,103100,8361715,828,828,828,828,0
20231201,103000,8361715,828,828,828,828,0
20231201,102900,8361715,828,828,828,828,0
20231201,102800,8361715,828,828,828,828,0
20231201,102700,8361715,828,828,828,828,0
20231201,102600,8361715,828,828,828,828,0
20231201,102500,8361715,828,828,828,828,0
20231201,102400,8361715,828,828,828,828,0
20231201,102300,8361715,828,828,828,828,0
20231201,102200,8361715,828,828,828,828,0
20231201,102100,8361715,828,828,828,828,0
20231201,102000,8361715,828,828,828,828,13
20231201,101900,8350951,828,830,830,828,732
20231201,101800,7744847,832,832,832,832,0
20231201,101700,7744847,832,832,832,832,6
20231201,101600,7739855,832,832,832,832,0
20231201,101500,7739855,832,832,832,832,0
20231201,101400,7739855,832,832,832,832,1
20231201,101300,7739023,832,832,832,832,0
20231201,101200,7739023,832,832,832,832,0
20231201,101100,7739023,832,832,832,832,4
20231201,101000,7735695,829,829,829,829,0
20231201,100900,7735695,829,829,829,829,11
20231201,100800,7726576,829,829,829,829,0
20231201,100700,7726576,829,829,829,829,0
20231201,100600,7726576,829,829,829,829,29
20231201,100500,7702535,829,829,829,829,0
20231201,100400,7702535,829,829,829,829,14
20231201,100300,7690929,829,828,832,828,361
20231201,100200,7391363,828,828,828,828,30
20231201,100100,7366523,828,828,828,828,0
20231201,100000,7366523,828,828,828,828,5
20231201,095900,7362383,828,828,828,828,0
20231201,095800,7362383,828,828,828,828,0
20231201,095700,7362383,828,828,828,828,0
20231201,095600,7362383,828,828,828,828,6
20231201,095500,7357415,827,827,827,827,0
20231201,095400,7357415,827,827,827,827,0
20231201,095300,7357415,827,827,827,827,0
20231201,095200,7357415,827,827,827,827,0
20231201,095100,7357415,827,827,827,827,500
20231201,095000,6943915,828,828,828,828,6
20231201,094900,6938947,828,828,828,828,0
20231201,094800,6938947,828,828,828,828,0
20231201,094700,6938947,828,828,828,828,0
20231201,094600,6938947,828,828,828,828,0
20231201,094500,6938947,828,828,828,828,7
20231201,094400,6933151,828,828,828,828,10
20231201,094300,6924871,828,828,828,828,76
20231201,094200,6861943,828,828,828,828,1
20231201,094100,6861115,828,828,828,828,1
20231201,094000,6860287,827,827,827,827,0
20231201,093900,6860287,827,827,827,827,0
20231201,093800,6860287,827,827,827,827,9
20231201,093700,6852844,827,827,827,827,74
20231201,093600,6791646,827,827,827,827,0
20231201,093500,6791646,827,827,827,827,0
20231201,093400,6791646,827,830,830,827,433
20231201,093300,6433456,830,830,830,830,0
20231201,093200,6433456,830,830,830,830,0
20231201,093100,6433456,830,830,830,830,292
20231201,093000,6191096,830,830,830,830,0
20231201,092900,6191096,830,830,830,830,1
20231201,092800,6190266,824,824,824,824,0
20231201,092700,6190266,824,824,824,824,0
20231201,092600,6190266,824,824,824,824,0
20231201,092500,6190266,824,824,824,824,76
20231201,092400,6127642,824,824,824,824,0
20231201,092300,6127642,824,824,824,824,0
20231201,092200,6127642,824,824,824,824,400
20231201,092100,5798042,824,824,824,824,0
20231201,092000,5798042,824,824,824,824,44
20231201,091900,5761786,831,824,831,824,11
20231201,091800,5752715,824,824,824,824,266
20231201,091700,5533531,824,825,825,824,651
20231201,091600,4996949,826,825,826,825,247
20231201,091500,4793141,826,826,826,826,12
20231201,091400,4783229,825,826,826,825,163
20231201,091300,4648624,826,827,827,826,850
20231201,091200,3946044,827,827,827,827,170
20231201,091100,3805454,835,827,835,827,532
20231201,091000,3365289,827,830,830,825,629
20231201,090900,2844607,830,830,830,830,0
20231201,090800,2844607,830,830,830,830,1
20231201,090700,2843777,836,836,836,836,0
20231201,090600,2843777,836,834,836,834,26
20231201,090500,2822065,829,829,829,829,0
20231201,090400,2822065,829,829,829,829,1000
20231201,090300,1993065,829,829,829,829,0
20231201,090200,1993065,829,829,829,829,0
20231201,090100,1993065,829,829,829,829,690
20231201,090000,1421055,829,832,835,829,1709