stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,211300,82692185,497,497,497,497,3112
20231201,211200,82692185,497,497,497,497,0
20231201,211100,82692185,497,497,497,497,0
20231201,211000,82692185,497,497,497,497,0
20231201,210900,82692185,497,497,497,497,0
20231201,210800,82692185,497,497,497,497,0
20231201,210700,82692185,497,497,497,497,0
20231201,210600,82692185,497,497,497,497,0
20231201,210500,82692185,497,497,497,497,0
20231201,210400,82692185,497,497,497,497,0
20231201,210300,82692185,497,497,497,497,0
20231201,210200,82692185,497,497,497,497,0
20231201,210100,82692185,497,497,497,497,0
20231201,210000,82692185,497,497,497,497,0
20231201,205900,82692185,497,497,497,497,0
20231201,205800,82692185,497,497,497,497,0
20231201,205700,82692185,497,497,497,497,0
20231201,205600,82692185,497,497,497,497,0
20231201,205500,82692185,497,497,497,497,0
20231201,205400,82692185,497,497,497,497,0
20231201,205300,82692185,497,497,497,497,0
20231201,205200,82692185,497,497,497,497,0
20231201,205100,82692185,497,497,497,497,0
20231201,205000,82692185,497,497,497,497,0
20231201,204900,82692185,497,497,497,497,0
20231201,204800,82692185,497,497,497,497,0
20231201,204700,82692185,497,497,497,497,0
20231201,204600,82692185,497,497,497,497,0
20231201,204500,82692185,497,497,497,497,0
20231201,204400,82692185,497,497,497,497,0
20231201,204300,82692185,497,497,497,497,3112
20231201,204200,82692185,497,497,497,497,0
20231201,204100,82692185,497,497,497,497,0
20231201,204000,82692185,497,497,497,497,0
20231201,203900,82692185,497,497,497,497,0
20231201,203800,82692185,497,497,497,497,0
20231201,203700,82692185,497,497,497,497,0
20231201,203600,82692185,497,497,497,497,0
20231201,203500,82692185,497,497,497,497,0
20231201,203400,82692185,497,497,497,497,0
20231201,203300,82692185,497,497,497,497,0
20231201,203200,82692185,497,497,497,497,0
20231201,203100,82692185,497,497,497,497,0
20231201,203000,82692185,497,497,497,497,0
20231201,202900,82692185,497,497,497,497,0
20231201,202800,82692185,497,497,497,497,0
20231201,202700,82692185,497,497,497,497,0
20231201,202600,82692185,497,497,497,497,0
20231201,202500,82692185,497,497,497,497,0
20231201,202400,82692185,497,497,497,497,0
20231201,202300,82692185,497,497,497,497,0
20231201,202200,82692185,497,497,497,497,0
20231201,202100,82692185,497,497,497,497,0
20231201,202000,82692185,497,497,497,497,0
20231201,201900,82692185,497,497,497,497,0
20231201,201800,82692185,497,497,497,497,0
20231201,201700,82692185,497,497,497,497,0
20231201,201600,82692185,497,497,497,497,0
20231201,201500,82692185,497,497,497,497,0
20231201,201400,82692185,497,497,497,497,0
20231201,201300,82692185,497,497,497,497,3112
20231201,201200,82692185,497,497,497,497,0
20231201,201100,82692185,497,497,497,497,0
20231201,201000,82692185,497,497,497,497,0
20231201,200900,82692185,497,497,497,497,0
20231201,200800,82692185,497,497,497,497,0
20231201,200700,82692185,497,497,497,497,0
20231201,200600,82692185,497,497,497,497,0
20231201,200500,82692185,497,497,497,497,0
20231201,200400,82692185,497,497,497,497,0
20231201,200300,82692185,497,497,497,497,0
20231201,200200,82692185,497,497,497,497,0
20231201,200100,82692185,497,497,497,497,0
20231201,200000,82692185,497,497,497,497,0
20231201,195900,82692185,497,497,497,497,0
20231201,195800,82692185,497,497,497,497,0
20231201,195700,82692185,497,497,497,497,0
20231201,195600,82692185,497,497,497,497,0
20231201,195500,82692185,497,497,497,497,0
20231201,195400,82692185,497,497,497,497,0
20231201,195300,82692185,497,497,497,497,0
20231201,195200,82692185,497,497,497,497,0
20231201,195100,82692185,497,497,497,497,0
20231201,195000,82692185,497,497,497,497,0
20231201,194900,82692185,497,497,497,497,0
20231201,194800,82692185,497,497,497,497,0
20231201,194700,82692185,497,497,497,497,0
20231201,194600,82692185,497,497,497,497,0
20231201,194500,82692185,497,497,497,497,0
20231201,194400,82692185,497,497,497,497,0
20231201,194300,82692185,497,497,497,497,3112
20231201,194200,82692185,497,497,497,497,0
20231201,194100,82692185,497,497,497,497,0
20231201,194000,82692185,497,497,497,497,0
20231201,193900,82692185,497,497,497,497,0
20231201,193800,82692185,497,497,497,497,0
20231201,193700,82692185,497,497,497,497,0
20231201,193600,82692185,497,497,497,497,0
20231201,193500,82692185,497,497,497,497,0
20231201,193400,82692185,497,497,497,497,0
20231201,193300,82692185,497,497,497,497,0
20231201,193200,82692185,497,497,497,497,0
20231201,193100,82692185,497,497,497,497,0
20231201,193000,82692185,497,497,497,497,0
20231201,192900,82692185,497,497,497,497,0
20231201,192800,82692185,497,497,497,497,0
20231201,192700,82692185,497,497,497,497,0
20231201,192600,82692185,497,497,497,497,0
20231201,192500,82692185,497,497,497,497,0
20231201,192400,82692185,497,497,497,497,0
20231201,192300,82692185,497,497,497,497,0
20231201,192200,82692185,497,497,497,497,0
20231201,192100,82692185,497,497,497,497,0
20231201,192000,82692185,497,497,497,497,0
20231201,191900,82692185,497,497,497,497,0
20231201,191800,82692185,497,497,497,497,0
20231201,191700,82692185,497,497,497,497,0
20231201,191600,82692185,497,497,497,497,0
20231201,191500,82692185,497,497,497,497,0
20231201,191400,82692185,497,497,497,497,0
20231201,191300,82692185,497,497,497,497,3112
20231201,191200,82692185,497,497,497,497,0
20231201,191100,82692185,497,497,497,497,0
20231201,191000,82692185,497,497,497,497,0
20231201,190900,82692185,497,497,497,497,0
20231201,190800,82692185,497,497,497,497,0
20231201,190700,82692185,497,497,497,497,0
20231201,190600,82692185,497,497,497,497,0
20231201,190500,82692185,497,497,497,497,0
20231201,190400,82692185,497,497,497,497,0
20231201,190300,82692185,497,497,497,497,0
20231201,190200,82692185,497,497,497,497,0
20231201,190100,82692185,497,497,497,497,0
20231201,190000,82692185,497,497,497,497,0
20231201,185900,82692185,497,497,497,497,0
20231201,185800,82692185,497,497,497,497,0
20231201,185700,82692185,497,497,497,497,0
20231201,185600,82692185,497,497,497,497,0
20231201,185500,82692185,497,497,497,497,0
20231201,185400,82692185,497,497,497,497,0
20231201,185300,82692185,497,497,497,497,0
20231201,185200,82692185,497,497,497,497,0
20231201,185100,82692185,497,497,497,497,0
20231201,185000,82692185,497,497,497,497,0
20231201,184900,82692185,497,497,497,497,0
20231201,184800,82692185,497,497,497,497,0
20231201,184700,82692185,497,497,497,497,0
20231201,184600,82692185,497,497,497,497,0
20231201,184500,82692185,497,497,497,497,0
20231201,184400,82692185,497,497,497,497,0
20231201,184300,82692185,497,497,497,497,3112
20231201,184200,82692185,497,497,497,497,0
20231201,184100,82692185,497,497,497,497,0
20231201,184000,82692185,497,497,497,497,0
20231201,183900,82692185,497,497,497,497,0
20231201,183800,82692185,497,497,497,497,0
20231201,183700,82692185,497,497,497,497,0
20231201,183600,82692185,497,497,497,497,0
20231201,183500,82692185,497,497,497,497,0
20231201,183400,82692185,497,497,497,497,0
20231201,183300,82692185,497,497,497,497,0
20231201,183200,82692185,497,497,497,497,0
20231201,183100,82692185,497,497,497,497,0
20231201,183000,82692185,497,497,497,497,0
20231201,182900,82692185,497,497,497,497,0
20231201,182800,82692185,497,497,497,497,0
20231201,182700,82692185,497,497,497,497,0
20231201,182600,82692185,497,497,497,497,0
20231201,182500,82692185,497,497,497,497,0
20231201,182400,82692185,497,497,497,497,0
20231201,182300,82692185,497,497,497,497,0
20231201,182200,82692185,497,497,497,497,0
20231201,182100,82692185,497,497,497,497,0
20231201,182000,82692185,497,497,497,497,0
20231201,181900,82692185,497,497,497,497,0
20231201,181800,82692185,497,497,497,497,0
20231201,181700,82692185,497,497,497,497,0
20231201,181600,82692185,497,497,497,497,0
20231201,181500,82692185,497,497,497,497,0
20231201,181400,82692185,497,497,497,497,0
20231201,181300,82692185,497,497,497,497,3112
20231201,181200,82692185,497,497,497,497,0
20231201,181100,82692185,497,497,497,497,0
20231201,181000,82692185,497,497,497,497,0
20231201,180900,82692185,497,497,497,497,0
20231201,180800,82692185,497,497,497,497,0
20231201,180700,82692185,497,497,497,497,0
20231201,180600,82692185,497,497,497,497,0
20231201,180500,82692185,497,497,497,497,0
20231201,180400,82692185,497,497,497,497,0
20231201,180300,82692185,497,497,497,497,0
20231201,180200,82692185,497,497,497,497,0
20231201,180100,82692185,497,497,497,497,0
20231201,180000,82692185,497,497,497,497,0
20231201,175900,82692185,497,497,497,497,0
20231201,175800,82692185,497,497,497,497,0
20231201,175700,82692185,497,497,497,497,0
20231201,175600,82692185,497,497,497,497,0
20231201,175500,82692185,497,497,497,497,0
20231201,175400,82692185,497,497,497,497,0
20231201,175300,82692185,497,497,497,497,0
20231201,175200,82692185,497,497,497,497,0
20231201,175100,82692185,497,497,497,497,0
20231201,175000,82692185,497,497,497,497,0
20231201,174900,82692185,497,497,497,497,0
20231201,174800,82692185,497,497,497,497,0
20231201,174700,82692185,497,497,497,497,0
20231201,174600,82692185,497,497,497,497,0
20231201,174500,82692185,497,497,497,497,0
20231201,174400,82692185,497,497,497,497,0
20231201,174300,82692185,497,497,497,497,3112
20231201,174200,82692185,497,497,497,497,0
20231201,174100,82692185,497,497,497,497,0
20231201,174000,82692185,497,497,497,497,0
20231201,173900,82692185,497,497,497,497,0
20231201,173800,82692185,497,497,497,497,0
20231201,173700,82692185,497,497,497,497,0
20231201,173600,82692185,497,497,497,497,0
20231201,173500,82692185,497,497,497,497,0
20231201,173400,82692185,497,497,497,497,0
20231201,173300,82692185,497,497,497,497,0
20231201,173200,82692185,497,497,497,497,0
20231201,173100,82692185,497,497,497,497,0
20231201,173000,82692185,497,497,497,497,0
20231201,172900,82692185,497,497,497,497,0
20231201,172800,82692185,497,497,497,497,0
20231201,172700,82692185,497,497,497,497,0
20231201,172600,82692185,497,497,497,497,0
20231201,172500,82692185,497,497,497,497,0
20231201,172400,82692185,497,497,497,497,0
20231201,172300,82692185,497,497,497,497,0
20231201,172200,82692185,497,497,497,497,0
20231201,172100,82692185,497,497,497,497,0
20231201,172000,82692185,497,497,497,497,0
20231201,171900,82692185,497,497,497,497,0
20231201,171800,82692185,497,497,497,497,0
20231201,171700,82692185,497,497,497,497,0
20231201,171600,82692185,497,497,497,497,0
20231201,171500,82692185,497,497,497,497,0
20231201,171400,82692185,497,497,497,497,0
20231201,171300,82692185,497,497,497,497,3112
20231201,171200,82692185,497,497,497,497,0
20231201,171100,82692185,497,497,497,497,0
20231201,171000,82692185,497,497,497,497,0
20231201,170900,82692185,497,497,497,497,0
20231201,170800,82692185,497,497,497,497,0
20231201,170700,82692185,497,497,497,497,0
20231201,170600,82692185,497,497,497,497,0
20231201,170500,82692185,497,497,497,497,0
20231201,170400,82692185,497,497,497,497,0
20231201,170300,82692185,497,497,497,497,0
20231201,170200,82692185,497,497,497,497,0
20231201,170100,82692185,497,497,497,497,0
20231201,170000,82692185,497,497,497,497,0
20231201,165900,82692185,497,497,497,497,0
20231201,165800,82692185,497,497,497,497,0
20231201,165700,82692185,497,497,497,497,0
20231201,165600,82692185,497,497,497,497,0
20231201,165500,82692185,497,497,497,497,0
20231201,165400,82692185,497,497,497,497,0
20231201,165300,82692185,497,497,497,497,0
20231201,165200,82692185,497,497,497,497,0
20231201,165100,82692185,497,497,497,497,0
20231201,165000,82692185,497,497,497,497,0
20231201,164900,82692185,497,497,497,497,0
20231201,164800,82692185,497,497,497,497,0
20231201,164700,82692185,497,497,497,497,0
20231201,164600,82692185,497,497,497,497,0
20231201,164500,82692185,497,497,497,497,0
20231201,164400,82692185,497,497,497,497,0
20231201,164300,82692185,497,497,497,497,3112
20231201,164200,82692185,497,497,497,497,0
20231201,164100,82692185,497,497,497,497,0
20231201,164000,82692185,497,497,497,497,0
20231201,163900,82692185,497,497,497,497,0
20231201,163800,82692185,497,497,497,497,0
20231201,163700,82692185,497,497,497,497,0
20231201,163600,82692185,497,497,497,497,0
20231201,163500,82692185,497,497,497,497,0
20231201,163400,82692185,497,497,497,497,0
20231201,163300,82692185,497,497,497,497,0
20231201,163200,82692185,497,497,497,497,0
20231201,163100,82692185,497,497,497,497,0
20231201,163000,82692185,497,497,497,497,0
20231201,162900,82692185,497,497,497,497,0
20231201,162800,82692185,497,497,497,497,0
20231201,162700,82692185,497,497,497,497,0
20231201,162600,82692185,497,497,497,497,0
20231201,162500,82692185,497,497,497,497,0
20231201,162400,82692185,497,497,497,497,0
20231201,162300,82692185,497,497,497,497,0
20231201,162200,82692185,497,497,497,497,0
20231201,162100,82692185,497,497,497,497,0
20231201,162000,82692185,497,497,497,497,0
20231201,161900,82692185,497,497,497,497,0
20231201,161800,82692185,497,497,497,497,0
20231201,161700,82692185,497,497,497,497,0
20231201,161600,82692185,497,497,497,497,0
20231201,161500,82692185,497,497,497,497,0
20231201,161400,82692185,497,497,497,497,0
20231201,161300,82692185,497,497,497,497,3112
20231201,161200,82692185,497,497,497,497,0
20231201,161100,82692185,497,497,497,497,0
20231201,161000,82692185,497,497,497,497,0
20231201,160900,82692185,497,497,497,497,0
20231201,160800,82692185,497,497,497,497,0
20231201,160700,82692185,497,497,497,497,0
20231201,160600,82692185,497,497,497,497,0
20231201,160500,82692185,497,497,497,497,0
20231201,160400,82692185,497,497,497,497,0
20231201,160300,82692185,497,497,497,497,0
20231201,160200,82692185,497,497,497,497,0
20231201,160100,82692185,497,497,497,497,0
20231201,160000,82692185,497,497,497,497,0
20231201,155900,82692185,497,497,497,497,0
20231201,155800,82692185,497,497,497,497,0
20231201,155700,82692185,497,497,497,497,0
20231201,155600,82692185,497,497,497,497,0
20231201,155500,82692185,497,497,497,497,0
20231201,155400,82692185,497,497,497,497,0
20231201,155300,82692185,497,497,497,497,0
20231201,155200,82692185,497,497,497,497,0
20231201,155100,82692185,497,497,497,497,0
20231201,155000,82692185,497,497,497,497,0
20231201,154900,82692185,497,497,497,497,0
20231201,154800,82692185,497,497,497,497,0
20231201,154700,82692185,497,497,497,497,0
20231201,154600,82692185,497,497,497,497,0
20231201,154500,82692185,497,497,497,497,0
20231201,154400,82692185,497,497,497,497,0
20231201,154300,82692185,497,497,497,497,3112
20231201,154200,82692185,497,497,497,497,0
20231201,154100,82692185,497,497,497,497,0
20231201,154000,82692185,497,497,497,497,0
20231201,153900,82692185,497,497,497,497,0
20231201,153800,82692185,497,497,497,497,0
20231201,153700,82692185,497,497,497,497,0
20231201,153600,82692185,497,497,497,497,0
20231201,153500,82692185,497,497,497,497,0
20231201,153400,82692185,497,497,497,497,0
20231201,153300,82692185,497,497,497,497,0
20231201,153200,82692185,497,497,497,497,0
20231201,153100,82692185,497,497,497,497,0
20231201,153000,82692185,497,497,497,497,3112
20231201,152900,81145521,500,500,500,500,0
20231201,152800,81145521,500,500,500,500,0
20231201,152700,81145521,500,500,500,500,0
20231201,152600,81145521,500,500,500,500,0
20231201,152500,81145521,500,500,500,500,0
20231201,152400,81145521,500,500,500,500,0
20231201,152300,81145521,500,500,500,500,0
20231201,152200,81145521,500,500,500,500,0
20231201,152100,81145521,500,500,500,500,0
20231201,152000,81145521,500,500,500,500,0
20231201,151900,81145521,500,497,500,497,5116
20231201,151800,78587524,499,499,499,499,1
20231201,151700,78587025,497,497,497,497,796
20231201,151600,78191413,500,498,500,498,1777
20231201,151500,77306465,500,500,500,500,6
20231201,151400,77303465,500,500,500,500,0
20231201,151300,77303465,500,500,500,500,1
20231201,151200,77302965,496,498,498,496,6227
20231201,151100,74207173,500,500,500,500,0
20231201,151000,74207173,500,500,500,500,2
20231201,150900,74206173,498,498,498,498,10
20231201,150800,74201193,500,500,500,500,1
20231201,150700,74200693,498,498,498,498,10
20231201,150600,74195713,500,498,500,497,203
20231201,150500,74094619,498,498,498,498,1400
20231201,150400,73397419,497,498,498,497,1189
20231201,150300,72805875,498,498,498,498,0
20231201,150200,72805875,498,498,498,498,0
20231201,150100,72805875,498,498,498,498,0
20231201,150000,72805875,498,498,498,498,912
20231201,145900,72351699,500,500,500,500,0
20231201,145800,72351699,500,500,500,500,1
20231201,145700,72351199,498,498,498,498,393
20231201,145600,72155485,498,500,500,498,2107
20231201,145500,71103785,500,500,500,500,0
20231201,145400,71103785,500,500,500,500,2443
20231201,145300,69882285,500,500,500,500,1559
20231201,145200,69102785,500,500,500,500,0
20231201,145100,69102785,500,500,500,500,0
20231201,145000,69102785,500,500,500,500,0
20231201,144900,69102785,500,500,500,500,0
20231201,144800,69102785,500,500,500,500,0
20231201,144700,69102785,500,500,500,500,0
20231201,144600,69102785,500,500,500,500,0
20231201,144500,69102785,500,500,500,500,0
20231201,144400,69102785,500,500,500,500,0
20231201,144300,69102785,500,500,500,500,0
20231201,144200,69102785,500,500,500,500,0
20231201,144100,69102785,500,500,500,500,0
20231201,144000,69102785,500,500,500,500,0
20231201,143900,69102785,500,500,500,500,1
20231201,143800,69102285,497,498,498,497,2124
20231201,143700,68046607,500,500,500,500,0
20231201,143600,68046607,500,498,500,498,5001
20231201,143500,65556107,500,500,500,500,4
20231201,143400,65554107,501,501,501,501,3
20231201,143300,65552604,501,501,501,501,4
20231201,143200,65550600,499,499,499,499,800
20231201,143100,65151400,498,498,498,498,1000
20231201,143000,64653400,501,501,501,501,1
20231201,142900,64652899,498,499,499,498,6
20231201,142800,64649906,499,499,499,499,2
20231201,142700,64648908,498,499,499,498,2
20231201,142600,64647911,498,498,498,498,4500
20231201,142500,62406911,498,498,498,498,1
20231201,142400,62406413,498,499,499,498,3
20231201,142300,62404918,502,502,502,502,1
20231201,142200,62404416,498,502,502,498,938
20231201,142100,61934289,502,502,502,502,2251
20231201,142000,60804287,500,500,500,500,1
20231201,141900,60803787,502,502,502,502,0
20231201,141800,60803787,502,502,502,502,1
20231201,141700,60803285,500,500,500,500,3223
20231201,141600,59191785,499,498,499,498,10083
20231201,141500,54168856,498,498,498,498,0
20231201,141400,54168856,498,498,498,498,5949
20231201,141300,51206254,498,498,498,498,3926
20231201,141200,49251106,498,498,498,498,0
20231201,141100,49251106,498,498,498,498,81
20231201,141000,49210768,498,498,498,498,133
20231201,140900,49144534,498,498,498,498,0
20231201,140800,49144534,498,498,498,498,0
20231201,140700,49144534,498,498,498,498,0
20231201,140600,49144534,498,498,498,498,0
20231201,140500,49144534,498,498,498,498,0
20231201,140400,49144534,498,498,498,498,121
20231201,140300,49084276,499,499,499,499,0
20231201,140200,49084276,499,499,499,499,0
20231201,140100,49084276,499,499,499,499,0
20231201,140000,49084276,499,499,499,499,0
20231201,135900,49084276,499,499,499,499,1
20231201,135800,49083777,499,499,499,499,0
20231201,135700,49083777,499,498,499,498,3243
20231201,135600,47465999,498,498,498,498,26
20231201,135500,47453051,499,499,499,499,1
20231201,135400,47452552,497,498,498,497,3091
20231201,135300,45915113,499,499,499,499,0
20231201,135200,45915113,499,499,499,499,0
20231201,135100,45915113,499,499,499,499,0
20231201,135000,45915113,499,499,499,499,0
20231201,134900,45915113,499,499,499,499,0
20231201,134800,45915113,499,499,499,499,0
20231201,134700,45915113,499,499,499,499,0
20231201,134600,45915113,499,500,500,499,151
20231201,134500,45839734,500,500,500,500,10
20231201,134400,45834734,500,500,500,500,0
20231201,134300,45834734,500,500,500,500,0
20231201,134200,45834734,500,500,500,500,0
20231201,134100,45834734,500,500,500,500,0
20231201,134000,45834734,500,500,500,500,100
20231201,133900,45784734,500,499,500,499,2614
20231201,133800,44480347,499,499,499,499,7386
20231201,133700,40794733,499,499,499,499,0
20231201,133600,40794733,499,499,499,499,0
20231201,133500,40794733,499,499,499,499,1
20231201,133400,40794234,499,499,499,499,0
20231201,133300,40794234,499,499,499,499,0
20231201,133200,40794234,499,499,499,499,0
20231201,133100,40794234,499,499,499,499,0
20231201,133000,40794234,499,499,499,499,0
20231201,132900,40794234,499,499,499,499,0
20231201,132800,40794234,499,499,499,499,0
20231201,132700,40794234,499,499,499,499,0
20231201,132600,40794234,499,499,499,499,0
20231201,132500,40794234,499,499,499,499,0
20231201,132400,40794234,499,499,499,499,0
20231201,132300,40794234,499,499,499,499,0
20231201,132200,40794234,499,499,499,499,1290
20231201,132100,40150524,500,500,500,500,0
20231201,132000,40150524,500,500,500,500,0
20231201,131900,40150524,500,500,500,500,200
20231201,131800,40050524,499,499,499,499,0
20231201,131700,40050524,499,499,499,499,0
20231201,131600,40050524,499,499,499,499,0
20231201,131500,40050524,499,499,499,499,0
20231201,131400,40050524,499,499,499,499,0
20231201,131300,40050524,499,499,499,499,0
20231201,131200,40050524,499,499,499,499,0
20231201,131100,40050524,499,499,499,499,0
20231201,131000,40050524,499,499,499,499,0
20231201,130900,40050524,499,499,499,499,0
20231201,130800,40050524,499,499,499,499,10
20231201,130700,40045534,499,499,499,499,0
20231201,130600,40045534,499,499,499,499,0
20231201,130500,40045534,499,499,499,499,0
20231201,130400,40045534,499,499,499,499,10
20231201,130300,40040544,500,500,500,500,0
20231201,130200,40040544,500,500,500,500,0
20231201,130100,40040544,500,500,500,500,0
20231201,130000,40040544,500,500,500,500,0
20231201,125900,40040544,500,500,500,500,0
20231201,125800,40040544,500,500,500,500,1
20231201,125700,40040044,500,500,500,500,9
20231201,125600,40035544,500,500,500,500,0
20231201,125500,40035544,500,500,500,500,0
20231201,125400,40035544,500,500,500,500,0
20231201,125300,40035544,500,500,500,500,0
20231201,125200,40035544,500,500,500,500,1
20231201,125100,40035044,499,499,499,499,0
20231201,125000,40035044,499,499,499,499,0
20231201,124900,40035044,499,499,499,499,0
20231201,124800,40035044,499,499,499,499,0
20231201,124700,40035044,499,499,499,499,0
20231201,124600,40035044,499,500,500,499,1000
20231201,124500,39535739,500,500,500,500,20
20231201,124400,39525739,500,500,500,500,0
20231201,124300,39525739,500,500,500,500,0
20231201,124200,39525739,500,500,500,500,0
20231201,124100,39525739,500,500,500,500,0
20231201,124000,39525739,500,500,500,500,10
20231201,123900,39520739,500,500,500,500,0
20231201,123800,39520739,500,501,501,500,5022
20231201,123700,37009717,501,502,502,501,11
20231201,123600,37004205,502,502,502,501,219
20231201,123500,36894287,502,502,502,502,0
20231201,123400,36894287,502,502,502,502,3
20231201,123300,36892781,502,502,502,502,0
20231201,123200,36892781,502,502,502,502,0
20231201,123100,36892781,502,502,502,502,0
20231201,123000,36892781,502,502,502,502,0
20231201,122900,36892781,502,502,502,502,298
20231201,122800,36743185,502,502,502,502,0
20231201,122700,36743185,502,502,502,502,0
20231201,122600,36743185,502,502,502,502,0
20231201,122500,36743185,502,502,502,502,8
20231201,122400,36739169,502,502,502,502,50
20231201,122300,36714069,502,502,502,502,0
20231201,122200,36714069,502,502,502,502,0
20231201,122100,36714069,502,502,502,502,0
20231201,122000,36714069,502,502,502,502,0
20231201,121900,36714069,502,502,502,502,1
20231201,121800,36713567,502,502,502,502,0
20231201,121700,36713567,502,502,502,502,0
20231201,121600,36713567,502,502,502,502,12
20231201,121500,36707543,502,502,502,502,32
20231201,121400,36691479,502,502,502,502,2
20231201,121300,36690475,503,503,503,503,0
20231201,121200,36690475,503,502,503,502,2000
20231201,121100,35685634,501,501,501,501,0
20231201,121000,35685634,501,501,501,501,900
20231201,120900,35234734,501,501,501,501,60
20231201,120800,35204674,501,501,501,501,0
20231201,120700,35204674,501,501,501,501,0
20231201,120600,35204674,501,501,501,501,150
20231201,120500,35129524,502,502,502,502,1
20231201,120400,35129022,502,502,502,502,1
20231201,120300,35128520,500,500,500,500,10
20231201,120200,35123520,502,502,502,502,0
20231201,120100,35123520,502,502,502,502,2600
20231201,120000,33818320,501,501,501,501,0
20231201,115900,33818320,501,501,501,501,2275
20231201,115800,32678545,501,500,501,500,2500
20231201,115700,31426545,501,501,501,501,0
20231201,115600,31426545,501,501,501,500,4335
20231201,115500,29254720,500,499,500,499,1905
20231201,115400,28302330,499,499,499,499,6
20231201,115300,28299336,499,499,499,499,0
20231201,115200,28299336,499,499,499,499,0
20231201,115100,28299336,499,499,499,499,0
20231201,115000,28299336,499,499,499,499,0
20231201,114900,28299336,499,499,499,499,0
20231201,114800,28299336,499,499,499,499,0
20231201,114700,28299336,499,499,499,499,85
20231201,114600,28256921,499,499,499,499,328
20231201,114500,28093249,499,499,499,499,299
20231201,114400,27944048,499,499,499,499,0
20231201,114300,27944048,499,499,499,499,0
20231201,114200,27944048,499,499,499,499,2
20231201,114100,27943050,496,496,496,496,0
20231201,114000,27943050,496,496,496,496,0
20231201,113900,27943050,496,498,498,496,204
20231201,113800,27841780,499,499,499,499,204
20231201,113700,27739984,499,499,499,499,0
20231201,113600,27739984,499,499,499,499,1
20231201,113500,27739485,499,499,499,499,0
20231201,113400,27739485,499,499,499,499,1000
20231201,113300,27240485,500,500,500,500,0
20231201,113200,27240485,500,500,500,500,0
20231201,113100,27240485,500,500,500,500,0
20231201,113000,27240485,500,500,500,500,0
20231201,112900,27240485,500,500,500,500,0
20231201,112800,27240485,500,500,500,500,0
20231201,112700,27240485,500,500,500,500,0
20231201,112600,27240485,500,500,500,500,0
20231201,112500,27240485,500,500,500,500,0
20231201,112400,27240485,500,500,500,500,0
20231201,112300,27240485,500,500,500,500,0
20231201,112200,27240485,500,500,500,500,0
20231201,112100,27240485,500,500,500,500,0
20231201,112000,27240485,500,500,500,500,172
20231201,111900,27154485,500,500,500,500,0
20231201,111800,27154485,500,500,500,500,0
20231201,111700,27154485,500,500,500,500,1198
20231201,111600,26555485,496,496,496,496,0
20231201,111500,26555485,496,496,496,496,0
20231201,111400,26555485,496,496,496,496,0
20231201,111300,26555485,496,496,496,496,6
20231201,111200,26552509,497,497,497,497,1545
20231201,111100,25784644,498,498,498,498,1000
20231201,111000,25286644,499,499,499,499,0
20231201,110900,25286644,499,499,499,499,0
20231201,110800,25286644,499,499,499,499,0
20231201,110700,25286644,499,499,499,499,1231
20231201,110600,24672375,500,500,500,500,0
20231201,110500,24672375,500,500,500,500,0
20231201,110400,24672375,500,499,500,499,49
20231201,110300,24647914,499,500,500,499,735
20231201,110200,24281144,499,499,499,499,100
20231201,110100,24231244,499,499,499,499,1
20231201,110000,24230745,499,499,499,499,15
20231201,105900,24223260,500,500,500,500,10
20231201,105800,24218260,499,499,499,499,0
20231201,105700,24218260,499,499,499,499,30
20231201,105600,24203290,500,500,500,500,80
20231201,105500,24163290,500,500,500,500,0
20231201,105400,24163290,500,500,500,500,0
20231201,105300,24163290,500,500,500,500,60
20231201,105200,24133290,500,500,500,500,0
20231201,105100,24133290,500,500,500,500,1
20231201,105000,24132790,501,501,501,501,0
20231201,104900,24132790,501,501,501,501,20
20231201,104800,24122770,501,499,501,499,1523
20231201,104700,23361286,499,498,499,498,931
20231201,104600,22896857,498,498,498,498,0
20231201,104500,22896857,498,498,498,498,0
20231201,104400,22896857,498,498,498,498,174
20231201,104300,22810205,499,499,499,499,20
20231201,104200,22800225,498,498,498,498,39
20231201,104100,22780803,498,498,498,498,0
20231201,104000,22780803,498,498,498,498,6
20231201,103900,22777815,498,498,498,498,2
20231201,103800,22776819,498,498,498,498,0
20231201,103700,22776819,498,498,498,498,0
20231201,103600,22776819,498,498,498,498,0
20231201,103500,22776819,498,497,498,497,31
20231201,103400,22761411,497,497,497,497,8
20231201,103300,22757435,498,498,498,498,952
20231201,103200,22283339,499,499,499,499,0
20231201,103100,22283339,499,499,499,499,4
20231201,103000,22281343,499,499,499,499,0
20231201,102900,22281343,499,499,499,499,0
20231201,102800,22281343,499,499,499,499,0
20231201,102700,22281343,499,499,499,499,0
20231201,102600,22281343,499,499,499,499,0
20231201,102500,22281343,499,499,499,499,0
20231201,102400,22281343,499,499,499,499,0
20231201,102300,22281343,499,499,499,499,0
20231201,102200,22281343,499,499,499,499,0
20231201,102100,22281343,499,499,499,499,0
20231201,102000,22281343,499,499,499,499,0
20231201,101900,22281343,499,499,499,499,94
20231201,101800,22234437,499,499,499,499,100
20231201,101700,22184537,500,500,500,500,0
20231201,101600,22184537,500,500,500,500,0
20231201,101500,22184537,500,500,500,500,0
20231201,101400,22184537,500,500,500,500,0
20231201,101300,22184537,500,500,500,500,0
20231201,101200,22184537,500,500,500,500,0
20231201,101100,22184537,500,500,500,500,0
20231201,101000,22184537,500,500,500,500,0
20231201,100900,22184537,500,500,500,500,0
20231201,100800,22184537,500,500,500,500,10
20231201,100700,22179537,500,500,500,500,0
20231201,100600,22179537,500,500,500,500,0
20231201,100500,22179537,500,500,500,500,0
20231201,100400,22179537,500,500,500,500,10
20231201,100300,22174537,500,500,500,500,0
20231201,100200,22174537,500,500,500,500,0
20231201,100100,22174537,500,500,500,500,10
20231201,100000,22169537,500,500,500,497,58
20231201,095900,22140594,499,499,499,499,0
20231201,095800,22140594,499,499,499,499,0
20231201,095700,22140594,499,499,499,499,10
20231201,095600,22135604,500,500,500,500,0
20231201,095500,22135604,500,500,500,500,0
20231201,095400,22135604,500,500,500,500,0
20231201,095300,22135604,500,500,500,500,0
20231201,095200,22135604,500,500,500,500,0
20231201,095100,22135604,500,500,500,500,0
20231201,095000,22135604,500,500,500,500,0
20231201,094900,22135604,500,500,500,500,0
20231201,094800,22135604,500,500,500,500,10
20231201,094700,22130604,500,500,500,500,0
20231201,094600,22130604,500,500,500,500,2000
20231201,094500,21130604,500,500,500,500,1
20231201,094400,21130104,500,500,500,500,0
20231201,094300,21130104,500,500,500,498,333
20231201,094200,20963607,500,500,500,500,100
20231201,094100,20913607,500,500,500,500,2
20231201,094000,20912607,502,502,502,502,0
20231201,093900,20912607,502,502,502,502,0
20231201,093800,20912607,502,502,502,502,0
20231201,093700,20912607,502,502,502,502,0
20231201,093600,20912607,502,502,502,502,0
20231201,093500,20912607,502,501,502,501,2496
20231201,093400,19662110,501,501,501,501,200
20231201,093300,19561910,501,501,501,501,201
20231201,093200,19461209,500,500,500,500,0
20231201,093100,19461209,500,502,502,500,455
20231201,093000,19233309,502,502,502,502,60
20231201,092900,19203189,503,503,503,503,28
20231201,092800,19189105,503,498,503,498,8508
20231201,092700,14933206,496,494,496,494,3552
20231201,092600,13174892,494,494,494,494,2000
20231201,092500,12186892,494,494,494,494,0
20231201,092400,12186892,494,494,494,494,500
20231201,092300,11939892,494,494,494,494,1125
20231201,092200,11384142,494,494,494,494,0
20231201,092100,11384142,494,494,494,493,4456
20231201,092000,9187278,494,494,494,494,0
20231201,091900,9187278,494,494,494,494,15
20231201,091800,9179868,494,494,494,494,60
20231201,091700,9150228,494,495,495,494,400
20231201,091600,8952598,494,494,494,494,180
20231201,091500,8863678,494,494,494,494,100
20231201,091400,8814278,495,495,495,495,332
20231201,091300,8649938,496,496,496,496,158
20231201,091200,8571570,498,498,498,498,0
20231201,091100,8571570,498,498,498,498,0
20231201,091000,8571570,498,498,498,498,0
20231201,090900,8571570,498,498,498,498,0
20231201,090800,8571570,498,496,498,496,201
20231201,090700,8471872,498,498,498,498,0
20231201,090600,8471872,498,498,498,496,217
20231201,090500,8364138,498,498,498,498,402
20231201,090400,8163942,498,498,498,498,0
20231201,090300,8163942,498,498,498,498,100
20231201,090200,8114142,498,498,498,498,50
20231201,090100,8089242,497,496,497,496,6178
20231201,090000,5024011,496,491,496,491,10221