stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,185100,6824785585,2095,2095,2095,2095,71804
20231201,185000,6824785585,2095,2095,2095,2095,0
20231201,184900,6824785585,2095,2095,2095,2095,0
20231201,184800,6824785585,2095,2095,2095,2095,0
20231201,184700,6824785585,2095,2095,2095,2095,0
20231201,184600,6824785585,2095,2095,2095,2095,0
20231201,184500,6824785585,2095,2095,2095,2095,0
20231201,184400,6824785585,2095,2095,2095,2095,0
20231201,184300,6824785585,2095,2095,2095,2095,0
20231201,184200,6824785585,2095,2095,2095,2095,0
20231201,184100,6824785585,2095,2095,2095,2095,0
20231201,184000,6824785585,2095,2095,2095,2095,0
20231201,183900,6824785585,2095,2095,2095,2095,0
20231201,183800,6824785585,2095,2095,2095,2095,0
20231201,183700,6824785585,2095,2095,2095,2095,0
20231201,183600,6824785585,2095,2095,2095,2095,0
20231201,183500,6824785585,2095,2095,2095,2095,0
20231201,183400,6824785585,2095,2095,2095,2095,0
20231201,183300,6824785585,2095,2095,2095,2095,0
20231201,183200,6824785585,2095,2095,2095,2095,0
20231201,183100,6824785585,2095,2095,2095,2095,0
20231201,183000,6824785585,2095,2095,2095,2095,0
20231201,182900,6824785585,2095,2095,2095,2095,0
20231201,182800,6824785585,2095,2095,2095,2095,0
20231201,182700,6824785585,2095,2095,2095,2095,0
20231201,182600,6824785585,2095,2095,2095,2095,0
20231201,182500,6824785585,2095,2095,2095,2095,0
20231201,182400,6824785585,2095,2095,2095,2095,0
20231201,182300,6824785585,2095,2095,2095,2095,0
20231201,182200,6824785585,2095,2095,2095,2095,0
20231201,182100,6824785585,2095,2095,2095,2095,71804
20231201,182000,6824785585,2095,2095,2095,2095,0
20231201,181900,6824785585,2095,2095,2095,2095,0
20231201,181800,6824785585,2095,2095,2095,2095,0
20231201,181700,6824785585,2095,2095,2095,2095,0
20231201,181600,6824785585,2095,2095,2095,2095,0
20231201,181500,6824785585,2095,2095,2095,2095,0
20231201,181400,6824785585,2095,2095,2095,2095,0
20231201,181300,6824785585,2095,2095,2095,2095,0
20231201,181200,6824785585,2095,2095,2095,2095,0
20231201,181100,6824785585,2095,2095,2095,2095,0
20231201,181000,6824785585,2095,2095,2095,2095,0
20231201,180900,6824785585,2095,2095,2095,2095,0
20231201,180800,6824785585,2095,2095,2095,2095,0
20231201,180700,6824785585,2095,2095,2095,2095,0
20231201,180600,6824785585,2095,2095,2095,2095,0
20231201,180500,6824785585,2095,2095,2095,2095,0
20231201,180400,6824785585,2095,2095,2095,2095,0
20231201,180300,6824785585,2095,2095,2095,2095,0
20231201,180200,6824785585,2095,2095,2095,2095,0
20231201,180100,6824785585,2095,2095,2095,2095,0
20231201,180000,6824785585,2095,2095,2095,2095,0
20231201,175900,6824785585,2095,2095,2095,2095,0
20231201,175800,6824785585,2095,2095,2095,2095,0
20231201,175700,6824785585,2095,2095,2095,2095,0
20231201,175600,6824785585,2095,2095,2095,2095,0
20231201,175500,6824785585,2095,2095,2095,2095,0
20231201,175400,6824785585,2095,2095,2095,2095,0
20231201,175300,6824785585,2095,2095,2095,2095,0
20231201,175200,6824785585,2095,2095,2095,2095,0
20231201,175100,6824785585,2095,2095,2095,2095,71804
20231201,175000,6824785585,2095,2095,2095,2095,0
20231201,174900,6824785585,2095,2095,2095,2095,0
20231201,174800,6824785585,2095,2095,2095,2095,0
20231201,174700,6824785585,2095,2095,2095,2095,0
20231201,174600,6824785585,2095,2095,2095,2095,0
20231201,174500,6824785585,2095,2095,2095,2095,0
20231201,174400,6824785585,2095,2095,2095,2095,0
20231201,174300,6824785585,2095,2095,2095,2095,0
20231201,174200,6824785585,2095,2095,2095,2095,0
20231201,174100,6824785585,2095,2095,2095,2095,0
20231201,174000,6824785585,2095,2095,2095,2095,0
20231201,173900,6824785585,2095,2095,2095,2095,0
20231201,173800,6824785585,2095,2095,2095,2095,0
20231201,173700,6824785585,2095,2095,2095,2095,0
20231201,173600,6824785585,2095,2095,2095,2095,0
20231201,173500,6824785585,2095,2095,2095,2095,0
20231201,173400,6824785585,2095,2095,2095,2095,0
20231201,173300,6824785585,2095,2095,2095,2095,0
20231201,173200,6824785585,2095,2095,2095,2095,0
20231201,173100,6824785585,2095,2095,2095,2095,0
20231201,173000,6824785585,2095,2095,2095,2095,0
20231201,172900,6824785585,2095,2095,2095,2095,0
20231201,172800,6824785585,2095,2095,2095,2095,0
20231201,172700,6824785585,2095,2095,2095,2095,0
20231201,172600,6824785585,2095,2095,2095,2095,0
20231201,172500,6824785585,2095,2095,2095,2095,0
20231201,172400,6824785585,2095,2095,2095,2095,0
20231201,172300,6824785585,2095,2095,2095,2095,0
20231201,172200,6824785585,2095,2095,2095,2095,0
20231201,172100,6824785585,2095,2095,2095,2095,71804
20231201,172000,6824785585,2095,2095,2095,2095,0
20231201,171900,6824785585,2095,2095,2095,2095,0
20231201,171800,6824785585,2095,2095,2095,2095,0
20231201,171700,6824785585,2095,2095,2095,2095,0
20231201,171600,6824785585,2095,2095,2095,2095,0
20231201,171500,6824785585,2095,2095,2095,2095,0
20231201,171400,6824785585,2095,2095,2095,2095,0
20231201,171300,6824785585,2095,2095,2095,2095,0
20231201,171200,6824785585,2095,2095,2095,2095,0
20231201,171100,6824785585,2095,2095,2095,2095,0
20231201,171000,6824785585,2095,2095,2095,2095,0
20231201,170900,6824785585,2095,2095,2095,2095,0
20231201,170800,6824785585,2095,2095,2095,2095,0
20231201,170700,6824785585,2095,2095,2095,2095,0
20231201,170600,6824785585,2095,2095,2095,2095,0
20231201,170500,6824785585,2095,2095,2095,2095,0
20231201,170400,6824785585,2095,2095,2095,2095,0
20231201,170300,6824785585,2095,2095,2095,2095,0
20231201,170200,6824785585,2095,2095,2095,2095,0
20231201,170100,6824785585,2095,2095,2095,2095,0
20231201,170000,6824785585,2095,2095,2095,2095,0
20231201,165900,6824785585,2095,2095,2095,2095,0
20231201,165800,6824785585,2095,2095,2095,2095,0
20231201,165700,6824785585,2095,2095,2095,2095,0
20231201,165600,6824785585,2095,2095,2095,2095,0
20231201,165500,6824785585,2095,2095,2095,2095,0
20231201,165400,6824785585,2095,2095,2095,2095,0
20231201,165300,6824785585,2095,2095,2095,2095,0
20231201,165200,6824785585,2095,2095,2095,2095,0
20231201,165100,6824785585,2095,2095,2095,2095,71804
20231201,165000,6824785585,2095,2095,2095,2095,0
20231201,164900,6824785585,2095,2095,2095,2095,0
20231201,164800,6824785585,2095,2095,2095,2095,0
20231201,164700,6824785585,2095,2095,2095,2095,0
20231201,164600,6824785585,2095,2095,2095,2095,0
20231201,164500,6824785585,2095,2095,2095,2095,0
20231201,164400,6824785585,2095,2095,2095,2095,0
20231201,164300,6824785585,2095,2095,2095,2095,0
20231201,164200,6824785585,2095,2095,2095,2095,0
20231201,164100,6824785585,2095,2095,2095,2095,0
20231201,164000,6824785585,2095,2095,2095,2095,0
20231201,163900,6824785585,2095,2095,2095,2095,0
20231201,163800,6824785585,2095,2095,2095,2095,0
20231201,163700,6824785585,2095,2095,2095,2095,0
20231201,163600,6824785585,2095,2095,2095,2095,0
20231201,163500,6824785585,2095,2095,2095,2095,0
20231201,163400,6824785585,2095,2095,2095,2095,0
20231201,163300,6824785585,2095,2095,2095,2095,0
20231201,163200,6824785585,2095,2095,2095,2095,0
20231201,163100,6824785585,2095,2095,2095,2095,0
20231201,163000,6824785585,2095,2095,2095,2095,0
20231201,162900,6824785585,2095,2095,2095,2095,0
20231201,162800,6824785585,2095,2095,2095,2095,0
20231201,162700,6824785585,2095,2095,2095,2095,0
20231201,162600,6824785585,2095,2095,2095,2095,0
20231201,162500,6824785585,2095,2095,2095,2095,0
20231201,162400,6824785585,2095,2095,2095,2095,0
20231201,162300,6824785585,2095,2095,2095,2095,0
20231201,162200,6824785585,2095,2095,2095,2095,0
20231201,162100,6824785585,2095,2095,2095,2095,71804
20231201,162000,6824785585,2095,2095,2095,2095,0
20231201,161900,6824785585,2095,2095,2095,2095,0
20231201,161800,6824785585,2095,2095,2095,2095,0
20231201,161700,6824785585,2095,2095,2095,2095,0
20231201,161600,6824785585,2095,2095,2095,2095,0
20231201,161500,6824785585,2095,2095,2095,2095,0
20231201,161400,6824785585,2095,2095,2095,2095,0
20231201,161300,6824785585,2095,2095,2095,2095,0
20231201,161200,6824785585,2095,2095,2095,2095,0
20231201,161100,6824785585,2095,2095,2095,2095,0
20231201,161000,6824785585,2095,2095,2095,2095,0
20231201,160900,6824785585,2095,2095,2095,2095,0
20231201,160800,6824785585,2095,2095,2095,2095,0
20231201,160700,6824785585,2095,2095,2095,2095,0
20231201,160600,6824785585,2095,2095,2095,2095,0
20231201,160500,6824785585,2095,2095,2095,2095,0
20231201,160400,6824785585,2095,2095,2095,2095,0
20231201,160300,6824785585,2095,2095,2095,2095,0
20231201,160200,6824785585,2095,2095,2095,2095,0
20231201,160100,6824785585,2095,2095,2095,2095,0
20231201,160000,6824785585,2095,2095,2095,2095,0
20231201,155900,6824785585,2095,2095,2095,2095,0
20231201,155800,6824785585,2095,2095,2095,2095,0
20231201,155700,6824785585,2095,2095,2095,2095,0
20231201,155600,6824785585,2095,2095,2095,2095,0
20231201,155500,6824785585,2095,2095,2095,2095,0
20231201,155400,6824785585,2095,2095,2095,2095,0
20231201,155300,6824785585,2095,2095,2095,2095,0
20231201,155200,6824785585,2095,2095,2095,2095,0
20231201,155100,6824785585,2095,2095,2095,2095,71804
20231201,155000,6824785585,2095,2095,2095,2095,0
20231201,154900,6824785585,2095,2095,2095,2095,0
20231201,154800,6824785585,2095,2095,2095,2095,0
20231201,154700,6824785585,2095,2095,2095,2095,0
20231201,154600,6824785585,2095,2095,2095,2095,0
20231201,154500,6824785585,2095,2095,2095,2095,0
20231201,154400,6824785585,2095,2095,2095,2095,0
20231201,154300,6824785585,2095,2095,2095,2095,0
20231201,154200,6824785585,2095,2095,2095,2095,0
20231201,154100,6824785585,2095,2095,2095,2095,0
20231201,154000,6824785585,2095,2095,2095,2095,0
20231201,153900,6824785585,2095,2095,2095,2095,0
20231201,153800,6824785585,2095,2095,2095,2095,0
20231201,153700,6824785585,2095,2095,2095,2095,0
20231201,153600,6824785585,2095,2095,2095,2095,0
20231201,153500,6824785585,2095,2095,2095,2095,0
20231201,153400,6824785585,2095,2095,2095,2095,0
20231201,153300,6824785585,2095,2095,2095,2095,0
20231201,153200,6824785585,2095,2095,2095,2095,0
20231201,153100,6824785585,2095,2095,2095,2095,0
20231201,153000,6824785585,2095,2095,2095,2095,71804
20231201,152900,6674356205,2095,2095,2095,2095,0
20231201,152800,6674356205,2095,2095,2095,2095,0
20231201,152700,6674356205,2095,2095,2095,2095,0
20231201,152600,6674356205,2095,2095,2095,2095,0
20231201,152500,6674356205,2095,2095,2095,2095,0
20231201,152400,6674356205,2095,2095,2095,2095,0
20231201,152300,6674356205,2095,2095,2095,2095,0
20231201,152200,6674356205,2095,2095,2095,2095,0
20231201,152100,6674356205,2095,2095,2095,2095,0
20231201,152000,6674356205,2095,2095,2095,2095,0
20231201,151900,6674356205,2095,2095,2100,2090,27966
20231201,151800,6615757940,2095,2095,2100,2095,11688
20231201,151700,6591247825,2095,2100,2100,2095,314
20231201,151600,6590588430,2095,2100,2105,2095,10223
20231201,151500,6569132280,2100,2095,2100,2095,35036
20231201,151400,6495688825,2095,2095,2100,2095,555
20231201,151300,6494525850,2095,2100,2100,2095,2941
20231201,151200,6488361390,2100,2100,2100,2095,14850
20231201,151100,6457181900,2095,2100,2105,2095,19138
20231201,151000,6417007070,2100,2100,2105,2100,12097
20231201,150900,6391603215,2100,2105,2105,2100,7239
20231201,150800,6376398930,2105,2100,2105,2100,965
20231201,150700,6374368615,2105,2100,2105,2100,3894
20231201,150600,6366178115,2100,2105,2110,2100,16526
20231201,150500,6331403910,2105,2105,2105,2100,2613
20231201,150400,6325903550,2110,2100,2110,2100,1617
20231201,150300,6322500700,2100,2105,2105,2100,13035
20231201,150200,6295072080,2105,2110,2110,2105,3475
20231201,150100,6287755985,2110,2100,2110,2100,15873
20231201,150000,6254356155,2100,2105,2105,2100,11904
20231201,145900,6229357255,2105,2105,2105,2100,5330
20231201,145800,6218138110,2105,2105,2105,2100,4399
20231201,145700,6208883215,2100,2105,2105,2100,5084
20231201,145600,6198204240,2105,2105,2105,2100,1708
20231201,145500,6194612020,2100,2100,2105,2100,17675
20231201,145400,6157493390,2105,2100,2105,2100,10278
20231201,145300,6135909015,2100,2100,2100,2100,4520
20231201,145200,6126417015,2100,2105,2105,2100,4751
20231201,145100,6116416930,2105,2105,2105,2100,8752
20231201,145000,6098009480,2105,2105,2110,2105,9362
20231201,144900,6078302220,2110,2105,2110,2105,2878
20231201,144800,6072244020,2110,2110,2110,2105,8186
20231201,144700,6055005905,2110,2110,2110,2105,1704
20231201,144600,6051417575,2110,2115,2115,2105,1168
20231201,144500,6048956525,2115,2110,2115,2110,6296
20231201,144400,6035667405,2110,2110,2110,2105,2374
20231201,144300,6030665945,2105,2105,2110,2100,8883
20231201,144200,6011989295,2105,2115,2115,2105,22362
20231201,144100,5964868285,2110,2110,2120,2110,7513
20231201,144000,5948983740,2115,2110,2120,2110,7273
20231201,143900,5933604750,2110,2115,2115,2110,8871
20231201,143800,5914880375,2110,2115,2115,2105,8059
20231201,143700,5897865245,2110,2110,2115,2105,3906
20231201,143600,5889623775,2110,2105,2110,2105,4835
20231201,143500,5879422845,2110,2110,2110,2100,12840
20231201,143400,5852385075,2110,2105,2115,2100,20577
20231201,143300,5809071870,2105,2115,2120,2105,56819
20231201,143200,5689074570,2115,2125,2130,2115,75395
20231201,143100,5529197840,2125,2125,2130,2120,26936
20231201,143000,5471985660,2130,2120,2135,2120,23972
20231201,142900,5421041240,2130,2120,2140,2120,175245
20231201,142800,5047834970,2120,2140,2140,2115,92705
20231201,142700,4850726960,2140,2095,2145,2095,292458
20231201,142600,4228704345,2100,2100,2100,2100,1177
20231201,142500,4226232645,2100,2100,2100,2100,139
20231201,142400,4225940745,2100,2095,2100,2095,1308
20231201,142300,4223199215,2095,2095,2095,2095,1421
20231201,142200,4220222220,2095,2095,2095,2095,185
20231201,142100,4219834645,2095,2095,2095,2095,301
20231201,142000,4219204050,2095,2095,2100,2095,308
20231201,141900,4218558765,2095,2095,2100,2095,1148
20231201,141800,4216153685,2095,2095,2095,2095,10
20231201,141700,4216132735,2095,2095,2095,2095,0
20231201,141600,4216132735,2095,2100,2100,2095,3978
20231201,141500,4207793825,2095,2095,2095,2095,10050
20231201,141400,4186739075,2100,2100,2100,2100,1392
20231201,141300,4183815875,2100,2100,2100,2095,1022
20231201,141200,4181674675,2100,2100,2100,2100,20
20231201,141100,4181632675,2100,2100,2100,2095,14746
20231201,141000,4150739795,2100,2095,2100,2095,3062
20231201,140900,4144324800,2095,2100,2100,2095,1199
20231201,140800,4141807650,2100,2095,2100,2095,4830
20231201,140700,4131683125,2100,2100,2100,2095,515
20231201,140600,4130601630,2100,2100,2100,2100,1002
20231201,140500,4128497430,2095,2095,2095,2095,1
20231201,140400,4128495335,2095,2095,2095,2095,7
20231201,140300,4128480670,2100,2100,2100,2095,3792
20231201,140200,4120524970,2100,2100,2100,2095,362
20231201,140100,4119764795,2100,2100,2100,2095,1407
20231201,140000,4116817095,2090,2095,2095,2090,1726
20231201,135900,4113209430,2095,2095,2095,2095,5202
20231201,135800,4102311240,2095,2095,2095,2095,300
20231201,135700,4101682740,2095,2090,2095,2090,1180
20231201,135600,4099215990,2090,2090,2090,2090,102
20231201,135500,4099002810,2090,2090,2090,2090,1276
20231201,135400,4096335970,2095,2095,2095,2095,320
20231201,135300,4095665570,2090,2095,2095,2090,993
20231201,135200,4093589995,2090,2090,2090,2090,2740
20231201,135100,4087863395,2095,2090,2095,2090,1400
20231201,135000,4084932395,2090,2090,2090,2090,401
20231201,134900,4084094305,2095,2090,2095,2090,2150
20231201,134800,4079590305,2090,2090,2090,2090,4571
20231201,134700,4070036915,2090,2095,2095,2090,304
20231201,134600,4069400305,2095,2095,2095,2090,61
20231201,134500,4069272760,2090,2090,2090,2090,1442
20231201,134400,4066258980,2090,2095,2095,2090,24625
20231201,134300,4014787230,2100,2095,2100,2090,206
20231201,134200,4014356640,2090,2090,2095,2090,2355
20231201,134100,4009434685,2095,2095,2100,2090,1285
20231201,134000,4006746105,2095,2100,2100,2095,2624
20231201,133900,4001235960,2095,2095,2095,2095,3540
20231201,133800,3993819660,2100,2100,2100,2095,1036
20231201,133700,3991649220,2100,2095,2100,2095,2950
20231201,133600,3985458970,2100,2095,2100,2095,6
20231201,133500,3985446395,2095,2095,2095,2095,305
20231201,133400,3984807420,2100,2095,2100,2095,458
20231201,133300,3983847900,2095,2095,2095,2095,2154
20231201,133200,3979335270,2100,2100,2100,2100,23
20231201,133100,3979286970,2095,2100,2100,2095,692
20231201,133000,3977835860,2095,2100,2100,2095,32
20231201,132900,3977768740,2095,2095,2095,2095,300
20231201,132800,3977140240,2100,2100,2100,2095,906
20231201,132700,3975238140,2095,2095,2100,2095,875
20231201,132600,3973404505,2095,2100,2100,2095,1974
20231201,132500,3969268725,2095,2095,2095,2095,1963
20231201,132400,3965156240,2095,2100,2100,2095,105
20231201,132300,3964935745,2100,2100,2100,2100,1900
20231201,132200,3960945745,2100,2095,2100,2095,4100
20231201,132100,3952351245,2095,2095,2095,2095,1000
20231201,132000,3950256245,2095,2095,2095,2095,586
20231201,131900,3949028575,2095,2095,2095,2095,12282
20231201,131800,3923297785,2095,2100,2100,2095,5228
20231201,131700,3912345110,2095,2100,2100,2095,911
20231201,131600,3910434565,2100,2095,2100,2095,233
20231201,131500,3909946180,2100,2095,2100,2095,2280
20231201,131400,3905169575,2095,2095,2095,2095,8952
20231201,131300,3886415135,2095,2095,2095,2095,71
20231201,131200,3886266390,2095,2095,2095,2095,230
20231201,131100,3885784540,2095,2095,2095,2095,2676
20231201,131000,3880178320,2095,2095,2095,2095,846
20231201,130900,3878405950,2100,2100,2100,2100,22
20231201,130800,3878359750,2100,2100,2100,2100,0
20231201,130700,3878359750,2100,2100,2100,2100,3231
20231201,130600,3871574650,2105,2105,2105,2105,454
20231201,130500,3870618980,2105,2100,2105,2100,3436
20231201,130400,3863386700,2100,2100,2100,2100,0
20231201,130300,3863386700,2100,2100,2100,2100,300
20231201,130200,3862756700,2100,2100,2100,2100,1547
20231201,130100,3859508000,2100,2100,2100,2100,1373
20231201,130000,3856624700,2100,2100,2100,2100,642
20231201,125900,3855276500,2100,2100,2100,2100,7158
20231201,125800,3840244700,2100,2105,2105,2100,1045
20231201,125700,3838050020,2100,2100,2100,2100,52
20231201,125600,3837940820,2100,2100,2100,2100,10
20231201,125500,3837919820,2100,2110,2110,2100,254
20231201,125400,3837384050,2110,2100,2110,2100,3210
20231201,125300,3830641950,2100,2100,2100,2100,1000
20231201,125200,3828541950,2100,2100,2100,2100,467
20231201,125100,3827561250,2100,2100,2110,2100,5036
20231201,125000,3816961640,2100,2100,2100,2100,0
20231201,124900,3816961640,2100,2105,2105,2100,287
20231201,124800,3816357740,2105,2105,2110,2105,13144
20231201,124700,3788623915,2105,2105,2105,2105,6
20231201,124600,3788611285,2105,2105,2105,2100,1294
20231201,124500,3785887580,2105,2105,2110,2100,3461
20231201,124400,3778593755,2105,2105,2110,2105,1244
20231201,124300,3775975125,2105,2105,2110,2100,1030
20231201,124200,3773808070,2105,2100,2105,2100,73
20231201,124100,3773654765,2100,2100,2100,2100,9
20231201,124000,3773635865,2105,2105,2105,2105,10159
20231201,123900,3752251170,2100,2100,2100,2100,611
20231201,123800,3750968070,2100,2100,2100,2100,1524
20231201,123700,3747767670,2100,2100,2100,2100,3
20231201,123600,3747761370,2100,2100,2105,2095,639
20231201,123500,3746419490,2105,2100,2105,2100,1057
20231201,123400,3744199775,2100,2100,2100,2100,781
20231201,123300,3742559675,2100,2095,2100,2095,2
20231201,123200,3742555480,2100,2095,2100,2095,4589
20231201,123100,3732939810,2100,2100,2100,2100,202
20231201,123000,3732515610,2100,2105,2105,2100,8975
20231201,122900,3713667830,2105,2105,2105,2100,328
20231201,122800,3712977890,2105,2105,2110,2105,723
20231201,122700,3711455960,2110,2110,2110,2110,1529
20231201,122600,3708229770,2110,2110,2110,2110,791
20231201,122500,3706560760,2110,2100,2110,2100,992
20231201,122400,3704473230,2100,2100,2100,2100,130
20231201,122300,3704200230,2105,2100,2110,2100,2119
20231201,122200,3699742595,2105,2105,2105,2105,410
20231201,122100,3698879545,2105,2100,2105,2100,783
20231201,122000,3697231380,2100,2100,2100,2100,13
20231201,121900,3697204080,2105,2100,2105,2100,347
20231201,121800,3696475110,2100,2100,2100,2100,303
20231201,121700,3695838810,2090,2090,2090,2090,250
20231201,121600,3695316310,2090,2095,2095,2090,6216
20231201,121500,3682295205,2095,2100,2110,2095,22415
20231201,121400,3635333780,2100,2100,2100,2100,0
20231201,121300,3635333780,2100,2100,2100,2100,373
20231201,121200,3634550480,2095,2100,2100,2095,4665
20231201,121100,3624771305,2100,2100,2100,2100,8125
20231201,121000,3607708805,2110,2105,2110,2105,300
20231201,120900,3607076435,2110,2100,2110,2100,12
20231201,120800,3607051135,2100,2100,2100,2100,3482
20231201,120700,3599738935,2105,2105,2105,2105,113
20231201,120600,3599501070,2105,2105,2105,2105,350
20231201,120500,3598764320,2110,2110,2110,2110,100
20231201,120400,3598553320,2110,2105,2110,2100,3938
20231201,120300,3590282505,2105,2105,2110,2105,2241
20231201,120200,3585565195,2110,2110,2110,2110,968
20231201,120100,3583522715,2105,2105,2105,2105,544
20231201,120000,3582377595,2110,2105,2110,2105,449
20231201,115900,3581431700,2110,2110,2110,2110,200
20231201,115800,3581009700,2110,2105,2110,2105,167
20231201,115700,3580658155,2105,2105,2105,2105,0
20231201,115600,3580658155,2105,2110,2110,2105,461
20231201,115500,3579687150,2110,2110,2110,2110,171
20231201,115400,3579326340,2110,2100,2110,2100,1001
20231201,115300,3577224230,2100,2100,2100,2100,817
20231201,115200,3575508530,2100,2105,2110,2100,1962
20231201,115100,3571377310,2100,2110,2110,2100,8104
20231201,115000,3554343435,2110,2105,2110,2105,461
20231201,114900,3553373015,2105,2105,2105,2105,120
20231201,114800,3553120415,2105,2100,2105,2100,103
20231201,114700,3552904100,2100,2100,2100,2100,66
20231201,114600,3552765500,2100,2110,2110,2100,776
20231201,114500,3551135850,2110,2110,2110,2110,857
20231201,114400,3549327580,2105,2105,2105,2105,1812
20231201,114300,3545513320,2105,2100,2105,2100,1432
20231201,114200,3542505620,2095,2095,2110,2095,2054
20231201,114100,3538201010,2100,2105,2105,2100,49894
20231201,114000,3433360560,2110,2110,2110,2110,0
20231201,113900,3433360560,2110,2110,2110,2110,3110
20231201,113800,3426798460,2110,2115,2115,2110,8142
20231201,113700,3409583375,2115,2110,2115,2110,3578
20231201,113600,3402025400,2110,2115,2115,2110,6160
20231201,113500,3389027050,2115,2115,2115,2110,1024
20231201,113400,3386861330,2115,2110,2115,2110,3105
20231201,113300,3380309255,2110,2110,2115,2105,3301
20231201,113200,3373342985,2115,2110,2115,2110,1682
20231201,113100,3369790555,2115,2110,2115,2110,1795
20231201,113000,3365996800,2115,2110,2115,2110,67
20231201,112900,3365855425,2115,2110,2115,2110,12
20231201,112800,3365830095,2115,2115,2115,2110,4505
20231201,112700,3356312845,2115,2110,2115,2110,511
20231201,112600,3355234580,2115,2110,2115,2105,2033
20231201,112500,3350949090,2110,2110,2110,2110,0
20231201,112400,3350949090,2110,2110,2110,2110,2543
20231201,112300,3345583360,2110,2115,2115,2110,2
20231201,112200,3345579135,2115,2115,2115,2110,4742
20231201,112100,3335565410,2110,2110,2115,2110,402
20231201,112000,3334717040,2110,2110,2115,2110,5067
20231201,111900,3324005495,2110,2110,2110,2110,447
20231201,111800,3323062325,2110,2110,2110,2110,250
20231201,111700,3322534825,2110,2105,2110,2105,13347
20231201,111600,3294373445,2105,2105,2110,2105,685
20231201,111500,3292930520,2105,2105,2105,2105,700
20231201,111400,3291457020,2100,2105,2110,2100,6140
20231201,111300,3278532845,2105,2105,2105,2105,21
20231201,111200,3278488640,2110,2105,2110,2105,1517
20231201,111100,3275292855,2110,2110,2110,2105,2159
20231201,111000,3270740980,2105,2115,2115,2105,13045
20231201,110900,3243210255,2115,2110,2115,2110,2102
20231201,110800,3238767015,2110,2110,2110,2110,2071
20231201,110700,3234397205,2110,2110,2115,2110,2705
20231201,110600,3228677170,2115,2115,2115,2115,198
20231201,110500,3228258400,2110,2115,2115,2110,1187
20231201,110400,3225748660,2115,2115,2120,2115,1494
20231201,110300,3222588340,2115,2120,2120,2115,9713
20231201,110200,3202007350,2120,2105,2120,2105,24779
20231201,110100,3149650785,2105,2105,2105,2100,2602
20231201,110000,3144174075,2100,2100,2105,2100,2862
20231201,105900,3138163810,2105,2100,2105,2100,780
20231201,105800,3136525180,2100,2105,2105,2100,1924
20231201,105700,3132484660,2100,2100,2100,2100,2250
20231201,105600,3127759660,2100,2100,2100,2095,4864
20231201,105500,3117545920,2100,2105,2105,2100,2898
20231201,105400,3111459045,2105,2110,2110,2105,2027
20231201,105300,3107192205,2110,2110,2110,2105,2344
20231201,105200,3102248030,2110,2105,2110,2100,4700
20231201,105100,3092342525,2100,2100,2105,2100,5737
20231201,105000,3080294325,2100,2105,2105,2100,15777
20231201,104900,3047084430,2110,2110,2110,2110,2687
20231201,104800,3041414860,2110,2110,2110,2105,8262
20231201,104700,3024002555,2110,2105,2110,2105,7655
20231201,104600,3007873760,2105,2105,2105,2105,33
20231201,104500,3007804295,2110,2115,2115,2105,6432
20231201,104400,2994235025,2115,2115,2115,2110,256
20231201,104300,2993693750,2115,2110,2115,2110,8367
20231201,104200,2976015120,2110,2110,2110,2110,5876
20231201,104100,2963616760,2115,2110,2115,2110,2223
20231201,104000,2958915730,2115,2110,2115,2110,2626
20231201,103900,2953361840,2110,2115,2115,2110,1763
20231201,103800,2949641390,2115,2115,2115,2115,639
20231201,103700,2948289905,2110,2115,2115,2110,3983
20231201,103600,2939873835,2115,2110,2115,2110,1209
20231201,103500,2937319815,2110,2115,2115,2110,3329
20231201,103400,2930279150,2110,2110,2115,2110,4322
20231201,103300,2921154995,2105,2115,2115,2105,3438
20231201,103200,2913903050,2110,2110,2115,2105,9178
20231201,103100,2894572335,2110,2110,2110,2110,1512
20231201,103000,2891382015,2110,2110,2110,2105,4347
20231201,102900,2882210010,2105,2110,2110,2105,2131
20231201,102800,2877713725,2110,2110,2110,2110,3940
20231201,102700,2869400325,2110,2115,2115,2110,571
20231201,102600,2868194945,2115,2115,2115,2110,149
20231201,102500,2867880495,2115,2115,2115,2115,2979
20231201,102400,2861579910,2115,2115,2115,2115,858
20231201,102300,2859765240,2110,2115,2120,2110,2063
20231201,102200,2855409150,2115,2105,2120,2105,5456
20231201,102100,2843872585,2105,2105,2105,2100,2959
20231201,102000,2837644805,2105,2110,2115,2100,12761
20231201,101900,2810768350,2105,2110,2110,2105,2835
20231201,101800,2804789175,2110,2105,2110,2105,563
20231201,101700,2803602490,2105,2110,2110,2105,179
20231201,101600,2803225495,2105,2110,2110,2105,1419
20231201,101500,2800233485,2105,2105,2110,2105,162
20231201,101400,2799891930,2105,2105,2110,2105,1248
20231201,101300,2797264415,2105,2105,2110,2105,496
20231201,101200,2796220285,2110,2110,2115,2110,1955
20231201,101100,2792095105,2110,2110,2110,2110,4258
20231201,101000,2783110725,2110,2115,2115,2110,2114
20231201,100900,2778649160,2115,2110,2115,2110,6333
20231201,100800,2765262675,2110,2115,2115,2110,7389
20231201,100700,2749641200,2110,2105,2115,2105,4606
20231201,100600,2739939235,2105,2100,2110,2095,2343
20231201,100500,2735013795,2110,2110,2110,2100,18993
20231201,100400,2695104190,2115,2115,2115,2105,10115
20231201,100300,2673795585,2110,2115,2115,2105,6504
20231201,100200,2660067095,2115,2105,2115,2105,8130
20231201,100100,2642924510,2105,2110,2110,2100,1523
20231201,100000,2639713270,2110,2105,2110,2100,2714
20231201,095900,2634001605,2100,2090,2105,2090,5910
20231201,095800,2621598915,2090,2100,2100,2090,4541
20231201,095700,2612088810,2100,2100,2100,2095,4798
20231201,095600,2602031050,2100,2095,2100,2095,3958
20231201,095500,2593734055,2095,2095,2100,2090,6851
20231201,095400,2579383495,2085,2110,2110,2080,89754
20231201,095300,2391572005,2110,2115,2115,2110,9570
20231201,095200,2371365810,2115,2110,2115,2110,4317
20231201,095100,2362235360,2115,2110,2115,2110,895
20231201,095000,2360344240,2110,2110,2120,2110,4183
20231201,094900,2351510130,2110,2110,2120,2110,3790
20231201,094800,2343508530,2110,2115,2120,2110,2033
20231201,094700,2339210935,2125,2110,2125,2110,19580
20231201,094600,2297854925,2110,2110,2120,2110,7004
20231201,094500,2283072975,2110,2110,2120,2110,4927
20231201,094400,2272659195,2110,2125,2125,2110,44775
20231201,094300,2177900445,2120,2130,2130,2120,8886
20231201,094200,2159025660,2130,2130,2135,2125,18408
20231201,094100,2119856295,2125,2125,2130,2120,9758
20231201,094000,2099114420,2125,2120,2130,2120,7136
20231201,093900,2083968495,2125,2120,2130,2120,7101
20231201,093800,2068877380,2120,2125,2130,2120,15303
20231201,093700,2036349505,2130,2130,2135,2130,6611
20231201,093600,2022268010,2130,2130,2140,2125,10143
20231201,093500,2000648410,2125,2140,2150,2125,58884
20231201,093400,1874738995,2140,2145,2155,2130,98089
20231201,093300,1664337720,2145,2130,2145,2125,89031
20231201,093200,1474237660,2130,2120,2135,2115,34471
20231201,093100,1400966290,2120,2120,2120,2115,28550
20231201,093000,1340524575,2115,2130,2130,2115,30021
20231201,092900,1276787420,2125,2125,2135,2120,65428
20231201,092800,1137477155,2125,2120,2125,2110,30879
20231201,092700,1071997175,2120,2100,2130,2100,116765
20231201,092600,824986000,2100,2095,2100,2095,12647
20231201,092500,798428610,2095,2095,2095,2090,3760
20231201,092400,790553605,2100,2095,2100,2095,5519
20231201,092300,778982245,2095,2075,2100,2075,19873
20231201,092200,737427965,2085,2080,2085,2075,29765
20231201,092100,675580505,2080,2090,2090,2080,3290
20231201,092000,668731795,2090,2090,2090,2080,3437
20231201,091900,661580405,2090,2085,2090,2075,17610
20231201,091800,624942690,2080,2085,2095,2080,8728
20231201,091700,606762085,2085,2095,2095,2085,7280
20231201,091600,591558050,2095,2095,2095,2095,3533
20231201,091500,584156415,2095,2095,2095,2090,8662
20231201,091400,566019700,2090,2095,2095,2090,4962
20231201,091300,555646610,2090,2095,2095,2090,5892
20231201,091200,543326885,2095,2095,2095,2095,3436
20231201,091100,536128465,2095,2100,2100,2095,643
20231201,091000,534780120,2100,2100,2105,2100,12549
20231201,090900,508427070,2100,2105,2105,2100,3886
20231201,090800,500247995,2105,2105,2110,2105,22221
20231201,090700,453401080,2100,2100,2110,2100,36147
20231201,090600,377296425,2095,2090,2100,2090,4007
20231201,090500,368916260,2095,2090,2095,2085,13738
20231201,090400,340192830,2085,2080,2090,2080,17395
20231201,090300,303976500,2080,2090,2095,2080,11289
20231201,090200,280428040,2085,2100,2100,2085,22859
20231201,090100,232642130,2100,2095,2100,2095,9681
20231201,090000,212360425,2095,2090,2095,2090,94088