stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,183400,1227631983,1511,1511,1511,1511,6941
20231201,183300,1227631983,1511,1511,1511,1511,0
20231201,183200,1227631983,1511,1511,1511,1511,0
20231201,183100,1227631983,1511,1511,1511,1511,0
20231201,183000,1227631983,1511,1511,1511,1511,0
20231201,182900,1227631983,1511,1511,1511,1511,0
20231201,182800,1227631983,1511,1511,1511,1511,0
20231201,182700,1227631983,1511,1511,1511,1511,0
20231201,182600,1227631983,1511,1511,1511,1511,0
20231201,182500,1227631983,1511,1511,1511,1511,0
20231201,182400,1227631983,1511,1511,1511,1511,0
20231201,182300,1227631983,1511,1511,1511,1511,0
20231201,182200,1227631983,1511,1511,1511,1511,0
20231201,182100,1227631983,1511,1511,1511,1511,0
20231201,182000,1227631983,1511,1511,1511,1511,0
20231201,181900,1227631983,1511,1511,1511,1511,0
20231201,181800,1227631983,1511,1511,1511,1511,0
20231201,181700,1227631983,1511,1511,1511,1511,0
20231201,181600,1227631983,1511,1511,1511,1511,0
20231201,181500,1227631983,1511,1511,1511,1511,0
20231201,181400,1227631983,1511,1511,1511,1511,0
20231201,181300,1227631983,1511,1511,1511,1511,0
20231201,181200,1227631983,1511,1511,1511,1511,0
20231201,181100,1227631983,1511,1511,1511,1511,0
20231201,181000,1227631983,1511,1511,1511,1511,0
20231201,180900,1227631983,1511,1511,1511,1511,0
20231201,180800,1227631983,1511,1511,1511,1511,0
20231201,180700,1227631983,1511,1511,1511,1511,0
20231201,180600,1227631983,1511,1511,1511,1511,0
20231201,180500,1227631983,1511,1511,1511,1511,0
20231201,180400,1227631983,1511,1511,1511,1511,6941
20231201,180300,1227631983,1511,1511,1511,1511,0
20231201,180200,1227631983,1511,1511,1511,1511,0
20231201,180100,1227631983,1511,1511,1511,1511,0
20231201,180000,1227631983,1511,1511,1511,1511,0
20231201,175900,1227631983,1511,1511,1511,1511,0
20231201,175800,1227631983,1511,1511,1511,1511,0
20231201,175700,1227631983,1511,1511,1511,1511,0
20231201,175600,1227631983,1511,1511,1511,1511,0
20231201,175500,1227631983,1511,1511,1511,1511,0
20231201,175400,1227631983,1511,1511,1511,1511,0
20231201,175300,1227631983,1511,1511,1511,1511,0
20231201,175200,1227631983,1511,1511,1511,1511,0
20231201,175100,1227631983,1511,1511,1511,1511,0
20231201,175000,1227631983,1511,1511,1511,1511,0
20231201,174900,1227631983,1511,1511,1511,1511,0
20231201,174800,1227631983,1511,1511,1511,1511,0
20231201,174700,1227631983,1511,1511,1511,1511,0
20231201,174600,1227631983,1511,1511,1511,1511,0
20231201,174500,1227631983,1511,1511,1511,1511,0
20231201,174400,1227631983,1511,1511,1511,1511,0
20231201,174300,1227631983,1511,1511,1511,1511,0
20231201,174200,1227631983,1511,1511,1511,1511,0
20231201,174100,1227631983,1511,1511,1511,1511,0
20231201,174000,1227631983,1511,1511,1511,1511,0
20231201,173900,1227631983,1511,1511,1511,1511,0
20231201,173800,1227631983,1511,1511,1511,1511,0
20231201,173700,1227631983,1511,1511,1511,1511,0
20231201,173600,1227631983,1511,1511,1511,1511,0
20231201,173500,1227631983,1511,1511,1511,1511,0
20231201,173400,1227631983,1511,1511,1511,1511,6941
20231201,173300,1227631983,1511,1511,1511,1511,0
20231201,173200,1227631983,1511,1511,1511,1511,0
20231201,173100,1227631983,1511,1511,1511,1511,0
20231201,173000,1227631983,1511,1511,1511,1511,0
20231201,172900,1227631983,1511,1511,1511,1511,0
20231201,172800,1227631983,1511,1511,1511,1511,0
20231201,172700,1227631983,1511,1511,1511,1511,0
20231201,172600,1227631983,1511,1511,1511,1511,0
20231201,172500,1227631983,1511,1511,1511,1511,0
20231201,172400,1227631983,1511,1511,1511,1511,0
20231201,172300,1227631983,1511,1511,1511,1511,0
20231201,172200,1227631983,1511,1511,1511,1511,0
20231201,172100,1227631983,1511,1511,1511,1511,0
20231201,172000,1227631983,1511,1511,1511,1511,0
20231201,171900,1227631983,1511,1511,1511,1511,0
20231201,171800,1227631983,1511,1511,1511,1511,0
20231201,171700,1227631983,1511,1511,1511,1511,0
20231201,171600,1227631983,1511,1511,1511,1511,0
20231201,171500,1227631983,1511,1511,1511,1511,0
20231201,171400,1227631983,1511,1511,1511,1511,0
20231201,171300,1227631983,1511,1511,1511,1511,0
20231201,171200,1227631983,1511,1511,1511,1511,0
20231201,171100,1227631983,1511,1511,1511,1511,0
20231201,171000,1227631983,1511,1511,1511,1511,0
20231201,170900,1227631983,1511,1511,1511,1511,0
20231201,170800,1227631983,1511,1511,1511,1511,0
20231201,170700,1227631983,1511,1511,1511,1511,0
20231201,170600,1227631983,1511,1511,1511,1511,0
20231201,170500,1227631983,1511,1511,1511,1511,0
20231201,170400,1227631983,1511,1511,1511,1511,6941
20231201,170300,1227631983,1511,1511,1511,1511,0
20231201,170200,1227631983,1511,1511,1511,1511,0
20231201,170100,1227631983,1511,1511,1511,1511,0
20231201,170000,1227631983,1511,1511,1511,1511,0
20231201,165900,1227631983,1511,1511,1511,1511,0
20231201,165800,1227631983,1511,1511,1511,1511,0
20231201,165700,1227631983,1511,1511,1511,1511,0
20231201,165600,1227631983,1511,1511,1511,1511,0
20231201,165500,1227631983,1511,1511,1511,1511,0
20231201,165400,1227631983,1511,1511,1511,1511,0
20231201,165300,1227631983,1511,1511,1511,1511,0
20231201,165200,1227631983,1511,1511,1511,1511,0
20231201,165100,1227631983,1511,1511,1511,1511,0
20231201,165000,1227631983,1511,1511,1511,1511,0
20231201,164900,1227631983,1511,1511,1511,1511,0
20231201,164800,1227631983,1511,1511,1511,1511,0
20231201,164700,1227631983,1511,1511,1511,1511,0
20231201,164600,1227631983,1511,1511,1511,1511,0
20231201,164500,1227631983,1511,1511,1511,1511,0
20231201,164400,1227631983,1511,1511,1511,1511,0
20231201,164300,1227631983,1511,1511,1511,1511,0
20231201,164200,1227631983,1511,1511,1511,1511,0
20231201,164100,1227631983,1511,1511,1511,1511,0
20231201,164000,1227631983,1511,1511,1511,1511,0
20231201,163900,1227631983,1511,1511,1511,1511,0
20231201,163800,1227631983,1511,1511,1511,1511,0
20231201,163700,1227631983,1511,1511,1511,1511,0
20231201,163600,1227631983,1511,1511,1511,1511,0
20231201,163500,1227631983,1511,1511,1511,1511,0
20231201,163400,1227631983,1511,1511,1511,1511,6941
20231201,163300,1227631983,1511,1511,1511,1511,0
20231201,163200,1227631983,1511,1511,1511,1511,0
20231201,163100,1227631983,1511,1511,1511,1511,0
20231201,163000,1227631983,1511,1511,1511,1511,0
20231201,162900,1227631983,1511,1511,1511,1511,0
20231201,162800,1227631983,1511,1511,1511,1511,0
20231201,162700,1227631983,1511,1511,1511,1511,0
20231201,162600,1227631983,1511,1511,1511,1511,0
20231201,162500,1227631983,1511,1511,1511,1511,0
20231201,162400,1227631983,1511,1511,1511,1511,0
20231201,162300,1227631983,1511,1511,1511,1511,0
20231201,162200,1227631983,1511,1511,1511,1511,0
20231201,162100,1227631983,1511,1511,1511,1511,0
20231201,162000,1227631983,1511,1511,1511,1511,0
20231201,161900,1227631983,1511,1511,1511,1511,0
20231201,161800,1227631983,1511,1511,1511,1511,0
20231201,161700,1227631983,1511,1511,1511,1511,0
20231201,161600,1227631983,1511,1511,1511,1511,0
20231201,161500,1227631983,1511,1511,1511,1511,0
20231201,161400,1227631983,1511,1511,1511,1511,0
20231201,161300,1227631983,1511,1511,1511,1511,0
20231201,161200,1227631983,1511,1511,1511,1511,0
20231201,161100,1227631983,1511,1511,1511,1511,0
20231201,161000,1227631983,1511,1511,1511,1511,0
20231201,160900,1227631983,1511,1511,1511,1511,0
20231201,160800,1227631983,1511,1511,1511,1511,0
20231201,160700,1227631983,1511,1511,1511,1511,0
20231201,160600,1227631983,1511,1511,1511,1511,0
20231201,160500,1227631983,1511,1511,1511,1511,0
20231201,160400,1227631983,1511,1511,1511,1511,6941
20231201,160300,1227631983,1511,1511,1511,1511,0
20231201,160200,1227631983,1511,1511,1511,1511,0
20231201,160100,1227631983,1511,1511,1511,1511,0
20231201,160000,1227631983,1511,1511,1511,1511,0
20231201,155900,1227631983,1511,1511,1511,1511,0
20231201,155800,1227631983,1511,1511,1511,1511,0
20231201,155700,1227631983,1511,1511,1511,1511,0
20231201,155600,1227631983,1511,1511,1511,1511,0
20231201,155500,1227631983,1511,1511,1511,1511,0
20231201,155400,1227631983,1511,1511,1511,1511,0
20231201,155300,1227631983,1511,1511,1511,1511,0
20231201,155200,1227631983,1511,1511,1511,1511,0
20231201,155100,1227631983,1511,1511,1511,1511,0
20231201,155000,1227631983,1511,1511,1511,1511,0
20231201,154900,1227631983,1511,1511,1511,1511,0
20231201,154800,1227631983,1511,1511,1511,1511,0
20231201,154700,1227631983,1511,1511,1511,1511,0
20231201,154600,1227631983,1511,1511,1511,1511,0
20231201,154500,1227631983,1511,1511,1511,1511,0
20231201,154400,1227631983,1511,1511,1511,1511,0
20231201,154300,1227631983,1511,1511,1511,1511,0
20231201,154200,1227631983,1511,1511,1511,1511,0
20231201,154100,1227631983,1511,1511,1511,1511,0
20231201,154000,1227631983,1511,1511,1511,1511,0
20231201,153900,1227631983,1511,1511,1511,1511,0
20231201,153800,1227631983,1511,1511,1511,1511,0
20231201,153700,1227631983,1511,1511,1511,1511,0
20231201,153600,1227631983,1511,1511,1511,1511,0
20231201,153500,1227631983,1511,1511,1511,1511,0
20231201,153400,1227631983,1511,1511,1511,1511,6941
20231201,153300,1227631983,1511,1511,1511,1511,0
20231201,153200,1227631983,1511,1511,1511,1511,0
20231201,153100,1227631983,1511,1511,1511,1511,0
20231201,153000,1227631983,1511,1511,1511,1511,6941
20231201,152900,1217144132,1505,1505,1505,1505,0
20231201,152800,1217144132,1505,1505,1505,1505,0
20231201,152700,1217144132,1505,1505,1505,1505,0
20231201,152600,1217144132,1505,1505,1505,1505,0
20231201,152500,1217144132,1505,1505,1505,1505,0
20231201,152400,1217144132,1505,1505,1505,1505,0
20231201,152300,1217144132,1505,1505,1505,1505,0
20231201,152200,1217144132,1505,1505,1505,1505,0
20231201,152100,1217144132,1505,1505,1505,1505,0
20231201,152000,1217144132,1505,1505,1505,1505,0
20231201,151900,1217144132,1505,1503,1505,1497,31054
20231201,151800,1170579026,1505,1511,1511,1501,2288
20231201,151700,1167142144,1511,1507,1511,1500,49837
20231201,151600,1092234525,1507,1512,1512,1507,13907
20231201,151500,1071232718,1512,1515,1515,1512,289
20231201,151400,1070795459,1515,1514,1515,1512,855
20231201,151300,1069501006,1515,1516,1517,1512,1282
20231201,151200,1067560782,1517,1511,1517,1511,310
20231201,151100,1067092270,1511,1518,1518,1511,60
20231201,151000,1067001260,1518,1516,1518,1516,157
20231201,150900,1066763246,1516,1513,1516,1510,7476
20231201,150800,1055470771,1513,1514,1514,1513,746
20231201,150700,1054341951,1516,1516,1516,1516,3
20231201,150600,1054337403,1519,1520,1520,1513,2547
20231201,150500,1050476647,1520,1520,1520,1520,200
20231201,150400,1050172647,1520,1520,1520,1520,11
20231201,150300,1050155927,1512,1519,1520,1512,173
20231201,150200,1049894288,1511,1515,1515,1511,1465
20231201,150100,1047679932,1520,1519,1520,1511,4004
20231201,150000,1041625044,1520,1520,1520,1520,0
20231201,145900,1041625044,1520,1510,1520,1510,898
20231201,145800,1040268724,1510,1517,1520,1510,8418
20231201,145700,1027554009,1517,1527,1527,1517,14991
20231201,145600,1004773261,1528,1528,1528,1528,0
20231201,145500,1004773261,1528,1528,1528,1528,0
20231201,145400,1004773261,1528,1528,1528,1528,30
20231201,145300,1004727421,1528,1526,1528,1526,966
20231201,145200,1003253295,1530,1525,1530,1525,7288
20231201,145100,992104595,1525,1523,1525,1523,1235
20231201,145000,990221420,1522,1522,1522,1522,901
20231201,144900,988850098,1522,1522,1523,1522,766
20231201,144800,987684244,1522,1522,1522,1520,1455
20231201,144700,985470226,1522,1521,1522,1521,2573
20231201,144600,981554381,1522,1522,1523,1522,5467
20231201,144500,973233427,1522,1522,1522,1522,178
20231201,144400,972962511,1522,1522,1522,1522,334
20231201,144300,972454163,1522,1521,1522,1521,4225
20231201,144200,966024549,1522,1522,1522,1522,200
20231201,144100,965720149,1522,1519,1522,1519,1600
20231201,144000,963286149,1519,1522,1522,1517,5500
20231201,143900,954931176,1521,1518,1521,1518,554
20231201,143800,954090047,1518,1516,1518,1516,1084
20231201,143700,952446594,1517,1513,1517,1512,1257
20231201,143600,950540918,1513,1512,1513,1512,3187
20231201,143500,945722031,1512,1512,1512,1512,283
20231201,143400,945294135,1512,1512,1512,1512,740
20231201,143300,944175255,1511,1510,1511,1510,2859
20231201,143200,939857965,1509,1513,1513,1509,1437
20231201,143100,937686086,1513,1513,1513,1513,469
20231201,143000,936976489,1510,1510,1510,1510,100
20231201,142900,936825489,1511,1510,1511,1510,4744
20231201,142800,929660199,1510,1510,1511,1510,2907
20231201,142700,925269445,1510,1510,1510,1510,278
20231201,142600,924849665,1509,1513,1513,1508,10855
20231201,142500,908467177,1512,1514,1514,1512,1300
20231201,142400,906501571,1515,1516,1516,1515,711
20231201,142300,905423707,1517,1517,1517,1517,0
20231201,142200,905423707,1517,1517,1517,1517,100
20231201,142100,905272007,1517,1518,1518,1517,105
20231201,142000,905112619,1518,1519,1519,1518,166
20231201,141900,904860466,1516,1516,1516,1516,1000
20231201,141800,903344466,1516,1516,1516,1516,306
20231201,141700,902880570,1516,1516,1516,1516,82
20231201,141600,902756258,1516,1516,1516,1516,1
20231201,141500,902754742,1511,1515,1515,1511,3187
20231201,141400,897931423,1516,1515,1516,1515,850
20231201,141300,896643573,1515,1515,1515,1514,3950
20231201,141200,890660323,1516,1521,1522,1516,3695
20231201,141100,885056905,1517,1517,1517,1517,0
20231201,141000,885056905,1517,1517,1517,1517,4549
20231201,140900,878156072,1517,1517,1517,1517,3185
20231201,140800,873324427,1516,1516,1516,1516,0
20231201,140700,873324427,1516,1520,1520,1516,2300
20231201,140600,869832010,1520,1520,1520,1520,139
20231201,140500,869620730,1520,1521,1521,1520,1000
20231201,140400,868099945,1521,1521,1521,1521,0
20231201,140300,868099945,1521,1521,1521,1521,228
20231201,140200,867753157,1520,1520,1520,1520,500
20231201,140100,866993157,1521,1521,1521,1521,6634
20231201,140000,856902843,1521,1523,1523,1521,3438
20231201,135900,851671639,1521,1523,1523,1521,162
20231201,135800,851425235,1522,1522,1522,1522,0
20231201,135700,851425235,1522,1526,1526,1522,5283
20231201,135600,843380748,1525,1527,1527,1525,17
20231201,135500,843354798,1527,1527,1527,1523,608
20231201,135400,842428315,1527,1527,1527,1527,32
20231201,135300,842379451,1527,1527,1527,1527,2
20231201,135200,842376397,1527,1527,1527,1527,0
20231201,135100,842376397,1527,1527,1527,1527,1
20231201,135000,842374870,1527,1527,1527,1527,10
20231201,134900,842359600,1527,1527,1527,1527,7
20231201,134800,842348911,1527,1523,1527,1523,11
20231201,134700,842332154,1523,1525,1525,1523,6058
20231201,134600,833101509,1525,1525,1527,1525,1572
20231201,134500,830703005,1525,1525,1525,1525,7
20231201,134400,830692330,1527,1527,1527,1527,30
20231201,134300,830646520,1527,1527,1527,1527,50
20231201,134200,830570170,1527,1527,1527,1527,6
20231201,134100,830561008,1527,1527,1527,1527,5
20231201,134000,830553373,1527,1526,1527,1524,3804
20231201,133900,824754670,1528,1528,1529,1528,3908
20231201,133800,818779486,1528,1526,1528,1526,3384
20231201,133700,813614943,1523,1524,1526,1523,4221
20231201,133600,807184179,1525,1524,1525,1524,120
20231201,133500,807001269,1523,1523,1523,1523,0
20231201,133400,807001269,1523,1523,1523,1523,11
20231201,133300,806984516,1523,1523,1523,1523,14
20231201,133200,806963194,1525,1525,1525,1525,98
20231201,133100,806813744,1525,1525,1525,1525,2
20231201,133000,806810694,1523,1523,1523,1523,1000
20231201,132900,805287694,1523,1523,1523,1523,20
20231201,132800,805257234,1523,1523,1523,1523,303
20231201,132700,804795765,1523,1523,1523,1523,111
20231201,132600,804626712,1523,1523,1523,1523,0
20231201,132500,804626712,1523,1525,1525,1523,3500
20231201,132400,799294229,1525,1525,1525,1525,0
20231201,132300,799294229,1525,1525,1525,1525,53
20231201,132200,799213404,1525,1524,1525,1524,804
20231201,132100,797987305,1523,1523,1523,1523,0
20231201,132000,797987305,1523,1523,1523,1523,5
20231201,131900,797979690,1525,1523,1525,1523,203
20231201,131800,797670483,1523,1523,1523,1523,627
20231201,131700,796715562,1523,1522,1523,1521,101
20231201,131600,796561851,1523,1523,1523,1523,4
20231201,131500,796555759,1523,1523,1523,1523,500
20231201,131400,795794259,1522,1523,1523,1522,797
20231201,131300,794580429,1525,1523,1525,1523,505
20231201,131200,793811112,1522,1522,1522,1522,0
20231201,131100,793811112,1522,1522,1522,1522,710
20231201,131000,792730492,1523,1523,1523,1523,1239
20231201,130900,790843495,1524,1524,1524,1524,11
20231201,130800,790826731,1525,1525,1525,1525,0
20231201,130700,790826731,1525,1525,1525,1525,30
20231201,130600,790780981,1526,1526,1526,1526,0
20231201,130500,790780981,1526,1526,1526,1526,1
20231201,130400,790779455,1522,1525,1525,1522,656
20231201,130300,789779863,1524,1523,1524,1523,5334
20231201,130200,781656121,1521,1524,1524,1521,701
20231201,130100,780588381,1523,1522,1523,1522,427
20231201,130000,779938061,1524,1524,1524,1524,103
20231201,125900,779781089,1524,1520,1524,1520,294
20231201,125800,779333734,1519,1517,1520,1515,1417
20231201,125700,777185980,1518,1516,1518,1510,328
20231201,125600,776690228,1522,1522,1522,1522,0
20231201,125500,776690228,1522,1522,1522,1522,3
20231201,125400,776685662,1522,1520,1522,1507,5991
20231201,125300,767617041,1520,1516,1520,1516,259
20231201,125200,767224353,1518,1517,1518,1516,110
20231201,125100,767057376,1518,1518,1518,1518,167
20231201,125000,766803870,1516,1518,1518,1516,138
20231201,124900,766594388,1516,1523,1524,1515,24906
20231201,124800,728792183,1524,1524,1524,1524,44
20231201,124700,728725127,1524,1525,1526,1524,113
20231201,124600,728552903,1525,1525,1525,1525,0
20231201,124500,728552903,1525,1525,1525,1525,0
20231201,124400,728552903,1525,1525,1525,1525,1148
20231201,124300,726802203,1527,1527,1527,1527,0
20231201,124200,726802203,1527,1527,1527,1527,2
20231201,124100,726799149,1528,1525,1528,1525,101
20231201,124000,726645121,1525,1525,1525,1525,0
20231201,123900,726645121,1525,1525,1525,1525,39
20231201,123800,726585646,1528,1528,1528,1528,0
20231201,123700,726585646,1528,1528,1528,1528,600
20231201,123600,725668846,1529,1528,1529,1528,248
20231201,123500,725289879,1529,1529,1529,1529,0
20231201,123400,725289879,1529,1529,1529,1529,185
20231201,123300,725007014,1529,1529,1529,1529,157
20231201,123200,724766961,1529,1525,1529,1525,2002
20231201,123100,721713903,1525,1525,1525,1525,0
20231201,123000,721713903,1525,1525,1525,1525,0
20231201,122900,721713903,1525,1525,1525,1525,0
20231201,122800,721713903,1525,1525,1525,1525,42
20231201,122700,721649853,1525,1524,1525,1524,797
20231201,122600,720434429,1525,1525,1525,1525,243
20231201,122500,720063854,1525,1525,1525,1525,2758
20231201,122400,715857904,1525,1525,1525,1525,0
20231201,122300,715857904,1525,1525,1525,1525,3
20231201,122200,715853329,1525,1525,1525,1525,7
20231201,122100,715842654,1525,1525,1525,1525,1
20231201,122000,715841129,1525,1525,1525,1525,0
20231201,121900,715841129,1525,1525,1525,1525,20
20231201,121800,715810629,1525,1524,1525,1524,35
20231201,121700,715757269,1525,1524,1525,1524,60
20231201,121600,715665819,1525,1525,1525,1525,1039
20231201,121500,714081344,1525,1525,1525,1525,4
20231201,121400,714075244,1525,1525,1525,1525,0
20231201,121300,714075244,1525,1525,1525,1525,20
20231201,121200,714044744,1525,1525,1525,1525,0
20231201,121100,714044744,1525,1525,1525,1525,12
20231201,121000,714026444,1525,1525,1525,1525,244
20231201,120900,713654344,1525,1525,1525,1525,303
20231201,120800,713192269,1525,1526,1526,1525,1417
20231201,120700,711031188,1526,1525,1526,1525,261
20231201,120600,710633158,1526,1533,1534,1525,3415
20231201,120500,705418685,1532,1531,1532,1531,572
20231201,120400,704542751,1527,1526,1532,1526,83
20231201,120300,704416024,1525,1532,1533,1525,322
20231201,120200,703924697,1534,1534,1534,1534,0
20231201,120100,703924697,1534,1534,1534,1534,0
20231201,120000,703924697,1534,1533,1534,1533,3
20231201,115900,703920096,1534,1534,1534,1534,10
20231201,115800,703904756,1534,1532,1534,1531,72
20231201,115700,703794518,1533,1511,1535,1511,4522
20231201,115600,696921040,1510,1529,1529,1507,15371
20231201,115500,673547515,1536,1536,1536,1536,0
20231201,115400,673547515,1536,1536,1536,1536,1
20231201,115300,673545979,1527,1527,1527,1527,285
20231201,115200,673110784,1527,1535,1535,1527,6618
20231201,115100,662991902,1537,1537,1537,1537,10
20231201,115000,662976532,1537,1537,1537,1537,0
20231201,114900,662976532,1537,1537,1537,1537,98
20231201,114800,662825906,1537,1539,1539,1537,1025
20231201,114700,661248493,1539,1538,1539,1538,653
20231201,114600,660243624,1539,1539,1539,1539,0
20231201,114500,660243624,1539,1539,1539,1539,0
20231201,114400,660243624,1539,1539,1539,1539,514
20231201,114300,659452578,1539,1539,1539,1539,86
20231201,114200,659320224,1539,1539,1539,1539,562
20231201,114100,658455306,1539,1539,1539,1539,20
20231201,114000,658424526,1539,1538,1539,1538,175
20231201,113900,658155371,1538,1537,1538,1537,108
20231201,113800,657989268,1537,1536,1537,1536,541
20231201,113700,657158290,1536,1536,1536,1536,9
20231201,113600,657144466,1536,1536,1536,1536,0
20231201,113500,657144466,1536,1537,1537,1536,6
20231201,113400,657135249,1536,1536,1536,1536,0
20231201,113300,657135249,1536,1532,1536,1532,2
20231201,113200,657132181,1534,1536,1536,1534,502
20231201,113100,656361912,1535,1531,1535,1531,933
20231201,113000,654932716,1530,1530,1530,1530,1711
20231201,112900,652314886,1530,1531,1531,1529,1783
20231201,112800,649587613,1531,1531,1531,1531,285
20231201,112700,649151278,1529,1529,1529,1529,10538
20231201,112600,633038676,1529,1529,1529,1528,293
20231201,112500,632590689,1529,1530,1530,1529,2257
20231201,112400,629139735,1529,1530,1530,1529,841
20231201,112300,627853646,1531,1531,1531,1531,4
20231201,112200,627847522,1531,1530,1531,1528,542
20231201,112100,627019263,1530,1530,1530,1530,100
20231201,112000,626866263,1528,1529,1529,1528,2757
20231201,111900,622652390,1530,1531,1531,1530,3609
20231201,111800,617129276,1532,1532,1532,1532,1763
20231201,111700,614428360,1533,1533,1533,1533,0
20231201,111600,614428360,1533,1534,1534,1533,1156
20231201,111500,612655952,1533,1533,1533,1533,422
20231201,111400,612009026,1534,1534,1534,1534,182
20231201,111300,611729838,1534,1534,1534,1533,687
20231201,111200,610676559,1534,1534,1534,1534,161
20231201,111100,610429585,1533,1533,1533,1533,0
20231201,111000,610429585,1533,1533,1533,1533,65
20231201,110900,610329940,1533,1533,1533,1533,6
20231201,110800,610320742,1533,1533,1533,1533,68
20231201,110700,610216498,1533,1533,1533,1533,60
20231201,110600,610124518,1542,1542,1542,1542,0
20231201,110500,610124518,1542,1542,1542,1542,20
20231201,110400,610093678,1531,1535,1535,1531,3541
20231201,110300,604667635,1533,1536,1536,1533,1075
20231201,110200,603018839,1542,1543,1543,1542,1124
20231201,110100,601284509,1536,1536,1536,1536,3
20231201,110000,601279901,1536,1536,1542,1536,811
20231201,105900,600032405,1542,1537,1542,1536,474
20231201,105800,599303942,1536,1539,1539,1536,387
20231201,105700,598709414,1542,1540,1542,1540,109
20231201,105600,598541490,1540,1541,1541,1540,704
20231201,105500,597457268,1540,1538,1540,1536,4129
20231201,105400,591100793,1538,1540,1540,1538,70
20231201,105300,590993003,1539,1541,1541,1539,1967
20231201,105200,587963762,1540,1542,1542,1540,594
20231201,105100,587048383,1543,1539,1543,1539,516
20231201,105000,586252799,1537,1537,1537,1537,1674
20231201,104900,583679861,1537,1537,1537,1536,1117
20231201,104800,581963356,1536,1537,1537,1536,548
20231201,104700,581121500,1537,1536,1537,1536,3754
20231201,104600,575354507,1537,1538,1538,1537,240
20231201,104500,574985589,1537,1539,1539,1537,107
20231201,104400,574820938,1540,1540,1540,1540,129
20231201,104300,574622278,1540,1540,1540,1540,1
20231201,104200,574620738,1540,1541,1541,1540,9
20231201,104100,574606876,1536,1538,1541,1536,342
20231201,104000,574081543,1538,1539,1539,1538,1486
20231201,103900,571794691,1539,1541,1541,1539,4413
20231201,103800,564994767,1541,1541,1541,1541,0
20231201,103700,564994767,1541,1541,1541,1541,50
20231201,103600,564917717,1541,1544,1544,1541,2092
20231201,103500,561693746,1541,1542,1544,1541,83
20231201,103400,561565771,1545,1545,1545,1545,434
20231201,103300,560895241,1545,1545,1545,1545,8
20231201,103200,560882881,1545,1541,1545,1541,3396
20231201,103100,555649641,1541,1541,1541,1541,10
20231201,103000,555634231,1541,1541,1541,1541,4908
20231201,102900,548071003,1546,1546,1546,1546,1
20231201,102800,548069457,1545,1547,1547,1545,410
20231201,102700,547435927,1542,1543,1548,1542,899
20231201,102600,546046536,1543,1539,1543,1539,6616
20231201,102500,535857539,1539,1539,1539,1539,459
20231201,102400,535151138,1539,1537,1539,1536,749
20231201,102300,534000061,1537,1540,1540,1537,1685
20231201,102200,531408845,1540,1540,1540,1540,420
20231201,102100,530762045,1540,1538,1540,1538,3936
20231201,102000,524701122,1538,1537,1538,1537,354
20231201,101900,524156818,1536,1534,1536,1531,1360
20231201,101800,522072120,1531,1531,1534,1531,74
20231201,101700,521958823,1531,1534,1534,1531,408
20231201,101600,521334062,1535,1536,1536,1535,1061
20231201,101500,519704457,1536,1539,1539,1536,2774
20231201,101400,515437301,1539,1536,1539,1536,1856
20231201,101300,512582106,1536,1535,1536,1535,975
20231201,101200,511085006,1535,1538,1538,1535,3964
20231201,101100,504999157,1538,1536,1538,1536,580
20231201,101000,504107437,1535,1535,1535,1535,121
20231201,100900,503921702,1535,1533,1535,1528,1331
20231201,100800,501880578,1533,1533,1534,1533,121
20231201,100700,501695050,1534,1533,1534,1533,925
20231201,100600,500276625,1534,1528,1534,1528,7
20231201,100500,500265899,1527,1534,1534,1527,1158
20231201,100400,498490633,1534,1534,1534,1534,8
20231201,100300,498478361,1535,1535,1535,1535,284
20231201,100200,498042421,1526,1533,1533,1526,832
20231201,100100,496772336,1533,1534,1540,1533,9437
20231201,100000,482274518,1534,1532,1534,1532,2048
20231201,095900,479135861,1532,1529,1532,1529,1945
20231201,095800,476158146,1523,1529,1529,1523,11
20231201,095700,476141357,1528,1521,1528,1520,1112
20231201,095600,474446807,1520,1524,1525,1520,2849
20231201,095500,470112461,1524,1527,1527,1524,2067
20231201,095400,466961349,1528,1523,1528,1523,1752
20231201,095300,464291086,1523,1516,1524,1516,6561
20231201,095200,454317309,1515,1515,1515,1515,375
20231201,095100,453749184,1514,1510,1514,1509,1484
20231201,095000,451508823,1510,1510,1510,1510,251
20231201,094900,451129813,1510,1511,1512,1510,2339
20231201,094800,447595566,1511,1512,1512,1511,1065
20231201,094700,445985306,1511,1511,1511,1510,1364
20231201,094600,443924702,1510,1515,1515,1510,5252
20231201,094500,435984954,1512,1515,1515,1512,274
20231201,094400,435569847,1515,1519,1520,1515,10395
20231201,094300,419810477,1517,1515,1519,1515,7964
20231201,094200,407730871,1513,1515,1516,1512,1343
20231201,094100,405697383,1516,1511,1516,1511,4762
20231201,094000,398495038,1510,1510,1510,1506,91
20231201,093900,398357662,1511,1507,1511,1505,507
20231201,093800,397592331,1507,1507,1507,1507,565
20231201,093700,396740876,1502,1503,1504,1502,4487
20231201,093600,389999974,1503,1505,1505,1503,5655
20231201,093500,381496869,1505,1505,1505,1504,1502
20231201,093400,379237071,1504,1504,1504,1504,1451
20231201,093300,377054767,1504,1504,1504,1504,895
20231201,093200,375708687,1504,1508,1509,1504,9425
20231201,093100,361500325,1507,1507,1507,1507,248
20231201,093000,361126589,1507,1504,1507,1503,677
20231201,092900,360108853,1507,1508,1508,1503,285
20231201,092800,359679509,1508,1503,1508,1503,879
20231201,092700,358354377,1508,1503,1508,1502,941
20231201,092600,356940545,1503,1503,1508,1503,1205
20231201,092500,355127970,1503,1509,1509,1503,706
20231201,092400,354062738,1509,1509,1509,1509,15
20231201,092300,354040103,1502,1502,1502,1502,52
20231201,092200,353961999,1501,1501,1501,1501,742
20231201,092100,352848257,1501,1505,1505,1501,10684
20231201,092000,336802461,1503,1503,1503,1503,2133
20231201,091900,333596562,1503,1510,1510,1503,5947
20231201,091800,324648056,1511,1510,1511,1505,4188
20231201,091700,318325817,1510,1508,1510,1505,4416
20231201,091600,311668595,1509,1503,1509,1503,1008
20231201,091500,310147571,1502,1503,1505,1501,23668
20231201,091400,274591135,1503,1514,1519,1503,21635
20231201,091300,241961350,1513,1513,1526,1512,1579
20231201,091200,239573640,1513,1529,1529,1513,2053
20231201,091100,236450098,1529,1529,1529,1517,4137
20231201,091000,230149545,1526,1510,1526,1506,20146
20231201,090900,199600993,1510,1503,1510,1502,2207
20231201,090800,196283267,1502,1516,1517,1502,40783
20231201,090700,134736350,1516,1528,1528,1516,7880
20231201,090600,122764828,1530,1535,1535,1522,2762
20231201,090500,118552889,1535,1523,1540,1523,9327
20231201,090400,104324181,1536,1521,1536,1521,3189
20231201,090300,99465812,1525,1542,1543,1521,20852
20231201,090200,67640072,1543,1543,1543,1536,5726
20231201,090100,58837661,1543,1536,1549,1536,3258
20231201,090000,53815617,1536,1523,1539,1523,33082