stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,185400,2227481031,1355,1355,1355,1355,7846
20231201,185300,2227481031,1355,1355,1355,1355,0
20231201,185200,2227481031,1355,1355,1355,1355,0
20231201,185100,2227481031,1355,1355,1355,1355,0
20231201,185000,2227481031,1355,1355,1355,1355,0
20231201,184900,2227481031,1355,1355,1355,1355,0
20231201,184800,2227481031,1355,1355,1355,1355,0
20231201,184700,2227481031,1355,1355,1355,1355,0
20231201,184600,2227481031,1355,1355,1355,1355,0
20231201,184500,2227481031,1355,1355,1355,1355,0
20231201,184400,2227481031,1355,1355,1355,1355,0
20231201,184300,2227481031,1355,1355,1355,1355,0
20231201,184200,2227481031,1355,1355,1355,1355,0
20231201,184100,2227481031,1355,1355,1355,1355,0
20231201,184000,2227481031,1355,1355,1355,1355,0
20231201,183900,2227481031,1355,1355,1355,1355,0
20231201,183800,2227481031,1355,1355,1355,1355,0
20231201,183700,2227481031,1355,1355,1355,1355,0
20231201,183600,2227481031,1355,1355,1355,1355,0
20231201,183500,2227481031,1355,1355,1355,1355,0
20231201,183400,2227481031,1355,1355,1355,1355,0
20231201,183300,2227481031,1355,1355,1355,1355,0
20231201,183200,2227481031,1355,1355,1355,1355,0
20231201,183100,2227481031,1355,1355,1355,1355,0
20231201,183000,2227481031,1355,1355,1355,1355,0
20231201,182900,2227481031,1355,1355,1355,1355,0
20231201,182800,2227481031,1355,1355,1355,1355,0
20231201,182700,2227481031,1355,1355,1355,1355,0
20231201,182600,2227481031,1355,1355,1355,1355,0
20231201,182500,2227481031,1355,1355,1355,1355,0
20231201,182400,2227481031,1355,1355,1355,1355,7846
20231201,182300,2227481031,1355,1355,1355,1355,0
20231201,182200,2227481031,1355,1355,1355,1355,0
20231201,182100,2227481031,1355,1355,1355,1355,0
20231201,182000,2227481031,1355,1355,1355,1355,0
20231201,181900,2227481031,1355,1355,1355,1355,0
20231201,181800,2227481031,1355,1355,1355,1355,0
20231201,181700,2227481031,1355,1355,1355,1355,0
20231201,181600,2227481031,1355,1355,1355,1355,0
20231201,181500,2227481031,1355,1355,1355,1355,0
20231201,181400,2227481031,1355,1355,1355,1355,0
20231201,181300,2227481031,1355,1355,1355,1355,0
20231201,181200,2227481031,1355,1355,1355,1355,0
20231201,181100,2227481031,1355,1355,1355,1355,0
20231201,181000,2227481031,1355,1355,1355,1355,0
20231201,180900,2227481031,1355,1355,1355,1355,0
20231201,180800,2227481031,1355,1355,1355,1355,0
20231201,180700,2227481031,1355,1355,1355,1355,0
20231201,180600,2227481031,1355,1355,1355,1355,0
20231201,180500,2227481031,1355,1355,1355,1355,0
20231201,180400,2227481031,1355,1355,1355,1355,0
20231201,180300,2227481031,1355,1355,1355,1355,0
20231201,180200,2227481031,1355,1355,1355,1355,0
20231201,180100,2227481031,1355,1355,1355,1355,0
20231201,180000,2227481031,1355,1355,1355,1355,0
20231201,175900,2227481031,1355,1355,1355,1355,0
20231201,175800,2227481031,1355,1355,1355,1355,0
20231201,175700,2227481031,1355,1355,1355,1355,0
20231201,175600,2227481031,1355,1355,1355,1355,0
20231201,175500,2227481031,1355,1355,1355,1355,0
20231201,175400,2227481031,1355,1355,1355,1355,7846
20231201,175300,2227481031,1355,1355,1355,1355,0
20231201,175200,2227481031,1355,1355,1355,1355,0
20231201,175100,2227481031,1355,1355,1355,1355,0
20231201,175000,2227481031,1355,1355,1355,1355,0
20231201,174900,2227481031,1355,1355,1355,1355,0
20231201,174800,2227481031,1355,1355,1355,1355,0
20231201,174700,2227481031,1355,1355,1355,1355,0
20231201,174600,2227481031,1355,1355,1355,1355,0
20231201,174500,2227481031,1355,1355,1355,1355,0
20231201,174400,2227481031,1355,1355,1355,1355,0
20231201,174300,2227481031,1355,1355,1355,1355,0
20231201,174200,2227481031,1355,1355,1355,1355,0
20231201,174100,2227481031,1355,1355,1355,1355,0
20231201,174000,2227481031,1355,1355,1355,1355,0
20231201,173900,2227481031,1355,1355,1355,1355,0
20231201,173800,2227481031,1355,1355,1355,1355,0
20231201,173700,2227481031,1355,1355,1355,1355,0
20231201,173600,2227481031,1355,1355,1355,1355,0
20231201,173500,2227481031,1355,1355,1355,1355,0
20231201,173400,2227481031,1355,1355,1355,1355,0
20231201,173300,2227481031,1355,1355,1355,1355,0
20231201,173200,2227481031,1355,1355,1355,1355,0
20231201,173100,2227481031,1355,1355,1355,1355,0
20231201,173000,2227481031,1355,1355,1355,1355,0
20231201,172900,2227481031,1355,1355,1355,1355,0
20231201,172800,2227481031,1355,1355,1355,1355,0
20231201,172700,2227481031,1355,1355,1355,1355,0
20231201,172600,2227481031,1355,1355,1355,1355,0
20231201,172500,2227481031,1355,1355,1355,1355,0
20231201,172400,2227481031,1355,1355,1355,1355,7846
20231201,172300,2227481031,1355,1355,1355,1355,0
20231201,172200,2227481031,1355,1355,1355,1355,0
20231201,172100,2227481031,1355,1355,1355,1355,0
20231201,172000,2227481031,1355,1355,1355,1355,0
20231201,171900,2227481031,1355,1355,1355,1355,0
20231201,171800,2227481031,1355,1355,1355,1355,0
20231201,171700,2227481031,1355,1355,1355,1355,0
20231201,171600,2227481031,1355,1355,1355,1355,0
20231201,171500,2227481031,1355,1355,1355,1355,0
20231201,171400,2227481031,1355,1355,1355,1355,0
20231201,171300,2227481031,1355,1355,1355,1355,0
20231201,171200,2227481031,1355,1355,1355,1355,0
20231201,171100,2227481031,1355,1355,1355,1355,0
20231201,171000,2227481031,1355,1355,1355,1355,0
20231201,170900,2227481031,1355,1355,1355,1355,0
20231201,170800,2227481031,1355,1355,1355,1355,0
20231201,170700,2227481031,1355,1355,1355,1355,0
20231201,170600,2227481031,1355,1355,1355,1355,0
20231201,170500,2227481031,1355,1355,1355,1355,0
20231201,170400,2227481031,1355,1355,1355,1355,0
20231201,170300,2227481031,1355,1355,1355,1355,0
20231201,170200,2227481031,1355,1355,1355,1355,0
20231201,170100,2227481031,1355,1355,1355,1355,0
20231201,170000,2227481031,1355,1355,1355,1355,0
20231201,165900,2227481031,1355,1355,1355,1355,0
20231201,165800,2227481031,1355,1355,1355,1355,0
20231201,165700,2227481031,1355,1355,1355,1355,0
20231201,165600,2227481031,1355,1355,1355,1355,0
20231201,165500,2227481031,1355,1355,1355,1355,0
20231201,165400,2227481031,1355,1355,1355,1355,7846
20231201,165300,2227481031,1355,1355,1355,1355,0
20231201,165200,2227481031,1355,1355,1355,1355,0
20231201,165100,2227481031,1355,1355,1355,1355,0
20231201,165000,2227481031,1355,1355,1355,1355,0
20231201,164900,2227481031,1355,1355,1355,1355,0
20231201,164800,2227481031,1355,1355,1355,1355,0
20231201,164700,2227481031,1355,1355,1355,1355,0
20231201,164600,2227481031,1355,1355,1355,1355,0
20231201,164500,2227481031,1355,1355,1355,1355,0
20231201,164400,2227481031,1355,1355,1355,1355,0
20231201,164300,2227481031,1355,1355,1355,1355,0
20231201,164200,2227481031,1355,1355,1355,1355,0
20231201,164100,2227481031,1355,1355,1355,1355,0
20231201,164000,2227481031,1355,1355,1355,1355,0
20231201,163900,2227481031,1355,1355,1355,1355,0
20231201,163800,2227481031,1355,1355,1355,1355,0
20231201,163700,2227481031,1355,1355,1355,1355,0
20231201,163600,2227481031,1355,1355,1355,1355,0
20231201,163500,2227481031,1355,1355,1355,1355,0
20231201,163400,2227481031,1355,1355,1355,1355,0
20231201,163300,2227481031,1355,1355,1355,1355,0
20231201,163200,2227481031,1355,1355,1355,1355,0
20231201,163100,2227481031,1355,1355,1355,1355,0
20231201,163000,2227481031,1355,1355,1355,1355,0
20231201,162900,2227481031,1355,1355,1355,1355,0
20231201,162800,2227481031,1355,1355,1355,1355,0
20231201,162700,2227481031,1355,1355,1355,1355,0
20231201,162600,2227481031,1355,1355,1355,1355,0
20231201,162500,2227481031,1355,1355,1355,1355,0
20231201,162400,2227481031,1355,1355,1355,1355,7846
20231201,162300,2227481031,1355,1355,1355,1355,0
20231201,162200,2227481031,1355,1355,1355,1355,0
20231201,162100,2227481031,1355,1355,1355,1355,0
20231201,162000,2227481031,1355,1355,1355,1355,0
20231201,161900,2227481031,1355,1355,1355,1355,0
20231201,161800,2227481031,1355,1355,1355,1355,0
20231201,161700,2227481031,1355,1355,1355,1355,0
20231201,161600,2227481031,1355,1355,1355,1355,0
20231201,161500,2227481031,1355,1355,1355,1355,0
20231201,161400,2227481031,1355,1355,1355,1355,0
20231201,161300,2227481031,1355,1355,1355,1355,0
20231201,161200,2227481031,1355,1355,1355,1355,0
20231201,161100,2227481031,1355,1355,1355,1355,0
20231201,161000,2227481031,1355,1355,1355,1355,0
20231201,160900,2227481031,1355,1355,1355,1355,0
20231201,160800,2227481031,1355,1355,1355,1355,0
20231201,160700,2227481031,1355,1355,1355,1355,0
20231201,160600,2227481031,1355,1355,1355,1355,0
20231201,160500,2227481031,1355,1355,1355,1355,0
20231201,160400,2227481031,1355,1355,1355,1355,0
20231201,160300,2227481031,1355,1355,1355,1355,0
20231201,160200,2227481031,1355,1355,1355,1355,0
20231201,160100,2227481031,1355,1355,1355,1355,0
20231201,160000,2227481031,1355,1355,1355,1355,0
20231201,155900,2227481031,1355,1355,1355,1355,0
20231201,155800,2227481031,1355,1355,1355,1355,0
20231201,155700,2227481031,1355,1355,1355,1355,0
20231201,155600,2227481031,1355,1355,1355,1355,0
20231201,155500,2227481031,1355,1355,1355,1355,0
20231201,155400,2227481031,1355,1355,1355,1355,7846
20231201,155300,2227481031,1355,1355,1355,1355,0
20231201,155200,2227481031,1355,1355,1355,1355,0
20231201,155100,2227481031,1355,1355,1355,1355,0
20231201,155000,2227481031,1355,1355,1355,1355,0
20231201,154900,2227481031,1355,1355,1355,1355,0
20231201,154800,2227481031,1355,1355,1355,1355,0
20231201,154700,2227481031,1355,1355,1355,1355,0
20231201,154600,2227481031,1355,1355,1355,1355,0
20231201,154500,2227481031,1355,1355,1355,1355,0
20231201,154400,2227481031,1355,1355,1355,1355,0
20231201,154300,2227481031,1355,1355,1355,1355,0
20231201,154200,2227481031,1355,1355,1355,1355,0
20231201,154100,2227481031,1355,1355,1355,1355,0
20231201,154000,2227481031,1355,1355,1355,1355,0
20231201,153900,2227481031,1355,1355,1355,1355,0
20231201,153800,2227481031,1355,1355,1355,1355,0
20231201,153700,2227481031,1355,1355,1355,1355,0
20231201,153600,2227481031,1355,1355,1355,1355,0
20231201,153500,2227481031,1355,1355,1355,1355,0
20231201,153400,2227481031,1355,1355,1355,1355,0
20231201,153300,2227481031,1355,1355,1355,1355,0
20231201,153200,2227481031,1355,1355,1355,1355,0
20231201,153100,2227481031,1355,1355,1355,1355,0
20231201,153000,2227481031,1355,1355,1355,1355,7846
20231201,152900,2216849701,1353,1353,1353,1353,0
20231201,152800,2216849701,1353,1353,1353,1353,0
20231201,152700,2216849701,1353,1353,1353,1353,0
20231201,152600,2216849701,1353,1353,1353,1353,0
20231201,152500,2216849701,1353,1353,1353,1353,0
20231201,152400,2216849701,1353,1353,1353,1353,0
20231201,152300,2216849701,1353,1353,1353,1353,0
20231201,152200,2216849701,1353,1353,1353,1353,0
20231201,152100,2216849701,1353,1353,1353,1353,0
20231201,152000,2216849701,1353,1353,1353,1353,0
20231201,151900,2216849701,1353,1352,1353,1351,5263
20231201,151800,2209732915,1353,1353,1353,1352,4143
20231201,151700,2204129941,1352,1352,1353,1352,9942
20231201,151600,2190688273,1353,1353,1353,1352,1486
20231201,151500,2188678150,1352,1352,1353,1352,14426
20231201,151400,2169171822,1353,1355,1355,1352,20074
20231201,151300,2142005865,1355,1356,1356,1354,12161
20231201,151200,2125530143,1355,1356,1356,1354,11903
20231201,151100,2109404837,1356,1358,1358,1356,9238
20231201,151000,2096871822,1357,1358,1358,1357,3524
20231201,150900,2092087319,1358,1359,1359,1357,1301
20231201,150800,2090320301,1359,1359,1359,1357,1878
20231201,150700,2087768853,1359,1357,1359,1357,1994
20231201,150600,2085061867,1357,1359,1359,1356,1464
20231201,150500,2083075665,1360,1355,1360,1355,3215
20231201,150400,2078712084,1355,1358,1358,1355,13739
20231201,150300,2060082426,1358,1360,1360,1357,7133
20231201,150200,2050400837,1360,1360,1360,1357,11844
20231201,150100,2034310976,1360,1364,1364,1360,25644
20231201,150000,1999434984,1364,1361,1364,1360,21503
20231201,145900,1970190890,1365,1362,1365,1360,2584
20231201,145800,1966665115,1365,1361,1365,1361,2601
20231201,145700,1963121134,1361,1361,1361,1361,1404
20231201,145600,1961210290,1361,1361,1361,1361,1008
20231201,145500,1959838402,1361,1361,1361,1361,2624
20231201,145400,1956267138,1361,1364,1366,1361,5605
20231201,145300,1948634309,1365,1364,1367,1364,1069
20231201,145200,1947173925,1364,1367,1367,1364,900
20231201,145100,1945944269,1366,1366,1366,1366,1007
20231201,145000,1944568707,1361,1366,1366,1361,1312
20231201,144900,1942776716,1366,1361,1366,1360,4275
20231201,144800,1936952139,1361,1361,1363,1360,1778
20231201,144700,1934532345,1361,1361,1361,1360,1245
20231201,144600,1932838900,1361,1361,1363,1360,3509
20231201,144500,1928061563,1361,1361,1361,1360,575
20231201,144400,1927278993,1361,1362,1362,1361,9211
20231201,144300,1914739466,1363,1362,1363,1362,2128
20231201,144200,1911840824,1362,1362,1362,1362,2446
20231201,144100,1908509372,1362,1362,1362,1362,120
20231201,144000,1908345932,1362,1362,1362,1362,2
20231201,143900,1908343208,1362,1363,1363,1362,11261
20231201,143800,1893004704,1362,1361,1362,1360,4306
20231201,143700,1887147242,1362,1362,1362,1361,4321
20231201,143600,1881265106,1362,1361,1362,1361,6808
20231201,143500,1871993846,1362,1362,1363,1362,1174
20231201,143400,1870393695,1362,1362,1362,1362,134
20231201,143300,1870211187,1362,1361,1363,1360,7443
20231201,143200,1860079953,1361,1362,1362,1360,1739
20231201,143100,1857713395,1361,1361,1362,1361,2452
20231201,143000,1854376121,1360,1362,1363,1360,26837
20231201,142900,1817850171,1362,1362,1362,1362,1806
20231201,142800,1815390399,1362,1362,1362,1362,1679
20231201,142700,1813103601,1362,1362,1363,1362,993
20231201,142600,1811751085,1362,1363,1363,1362,3063
20231201,142500,1807579269,1362,1363,1363,1362,1503
20231201,142400,1805532180,1363,1363,1363,1362,408
20231201,142300,1804976080,1363,1361,1363,1361,272
20231201,142200,1804605526,1361,1362,1362,1361,2212
20231201,142100,1801594923,1362,1362,1362,1362,11666
20231201,142000,1785705831,1362,1362,1362,1362,29
20231201,141900,1785666333,1363,1363,1363,1363,1507
20231201,141800,1783612292,1364,1364,1364,1363,671
20231201,141700,1782697088,1363,1363,1363,1363,2802
20231201,141600,1778877962,1363,1363,1363,1363,501
20231201,141500,1778195099,1363,1362,1363,1362,341
20231201,141400,1777730346,1362,1362,1362,1362,1115
20231201,141300,1776211716,1362,1362,1362,1362,806
20231201,141200,1775113944,1362,1363,1363,1362,2704
20231201,141100,1771431095,1363,1362,1363,1362,106
20231201,141000,1771286634,1361,1362,1362,1361,986
20231201,140900,1769943705,1362,1362,1363,1362,920
20231201,140800,1768690664,1362,1362,1363,1362,1432
20231201,140700,1766740239,1362,1362,1362,1361,610
20231201,140600,1765909429,1362,1362,1362,1361,6149
20231201,140500,1757540552,1363,1362,1363,1361,5675
20231201,140400,1749812263,1362,1363,1363,1362,1232
20231201,140300,1748134267,1363,1362,1363,1362,5428
20231201,140200,1740741315,1362,1362,1362,1362,1365
20231201,140100,1738882185,1361,1362,1362,1361,4804
20231201,140000,1732340363,1362,1362,1362,1361,941
20231201,135900,1731058724,1362,1361,1362,1361,8708
20231201,135800,1719203306,1361,1362,1362,1361,3095
20231201,135700,1714990511,1362,1362,1362,1362,13
20231201,135600,1714972805,1362,1361,1363,1361,1009
20231201,135500,1713598543,1361,1363,1363,1361,4327
20231201,135400,1707708983,1362,1363,1363,1362,4469
20231201,135300,1701621814,1363,1363,1363,1363,1241
20231201,135200,1699930331,1363,1364,1364,1362,12145
20231201,135100,1683388518,1363,1363,1363,1362,7938
20231201,135000,1672570147,1364,1364,1364,1363,2280
20231201,134900,1669460390,1364,1364,1364,1364,1
20231201,134800,1669459026,1363,1364,1364,1363,200
20231201,134700,1669186425,1363,1364,1364,1363,200
20231201,134600,1668913725,1363,1363,1365,1363,1817
20231201,134500,1666436885,1363,1365,1365,1363,4449
20231201,134400,1660372483,1365,1366,1366,1365,1365
20231201,134300,1658509253,1365,1365,1366,1365,2960
20231201,134200,1654466704,1366,1366,1366,1366,420
20231201,134100,1653892984,1366,1367,1367,1366,829
20231201,134000,1652760569,1367,1366,1367,1366,218
20231201,133900,1652462564,1366,1365,1366,1365,3723
20231201,133800,1647377946,1365,1365,1365,1365,402
20231201,133700,1646829216,1363,1363,1363,1363,0
20231201,133600,1646829216,1363,1364,1364,1363,730
20231201,133500,1645834199,1364,1364,1364,1364,5
20231201,133400,1645827379,1363,1364,1365,1363,1069
20231201,133300,1644369240,1364,1362,1364,1362,9734
20231201,133200,1631102798,1364,1364,1364,1364,10
20231201,133100,1631089158,1362,1362,1363,1362,2833
20231201,133000,1627229845,1363,1364,1364,1362,2002
20231201,132900,1624503118,1362,1363,1363,1362,3298
20231201,132800,1620010622,1361,1363,1364,1361,11184
20231201,132700,1604781915,1362,1362,1362,1361,7299
20231201,132600,1594845677,1362,1362,1362,1362,3162
20231201,132500,1590539033,1362,1363,1363,1361,16010
20231201,132400,1568735113,1363,1364,1364,1363,1206
20231201,132300,1567090729,1364,1364,1364,1364,2
20231201,132200,1567088001,1365,1365,1365,1362,109
20231201,132100,1566939516,1362,1363,1364,1362,4102
20231201,132000,1561349642,1363,1363,1363,1362,2499
20231201,131900,1557943958,1363,1363,1363,1363,1085
20231201,131800,1556465103,1363,1364,1366,1362,9508
20231201,131700,1543506732,1366,1364,1366,1364,23
20231201,131600,1543475316,1363,1366,1366,1363,3401
20231201,131500,1538838599,1366,1366,1366,1366,392
20231201,131400,1538303127,1366,1366,1366,1366,1031
20231201,131300,1536894781,1366,1366,1366,1366,83
20231201,131200,1536781403,1363,1364,1366,1363,38265
20231201,131100,1484588070,1365,1365,1365,1365,140
20231201,131000,1484396970,1364,1365,1368,1364,1284
20231201,130900,1482644141,1365,1368,1368,1365,4409
20231201,130800,1476623441,1367,1367,1367,1365,8046
20231201,130700,1465639135,1368,1368,1368,1368,8
20231201,130600,1465628191,1366,1366,1366,1366,0
20231201,130500,1465628191,1366,1368,1368,1366,1242
20231201,130400,1463931201,1368,1368,1368,1368,623
20231201,130300,1463078937,1369,1369,1369,1369,28
20231201,130200,1463040605,1369,1369,1369,1369,1012
20231201,130100,1461655177,1369,1370,1370,1369,11
20231201,130000,1461640113,1367,1370,1370,1367,829
20231201,125900,1460506849,1370,1368,1370,1368,2814
20231201,125800,1456655774,1368,1367,1368,1367,1586
20231201,125700,1454487706,1367,1366,1367,1366,518
20231201,125600,1453779610,1365,1366,1366,1365,443
20231201,125500,1453174861,1366,1365,1366,1365,170
20231201,125400,1452942791,1366,1366,1367,1365,60
20231201,125300,1452860821,1366,1366,1366,1366,340
20231201,125200,1452396381,1367,1367,1367,1366,66
20231201,125100,1452306208,1366,1367,1367,1366,176
20231201,125000,1452065716,1367,1368,1368,1367,4
20231201,124900,1452060245,1367,1368,1368,1367,86
20231201,124800,1451942656,1367,1367,1368,1367,4717
20231201,124700,1445494516,1366,1367,1367,1365,6875
20231201,124600,1436109309,1367,1367,1367,1366,51984
20231201,124500,1365097559,1368,1368,1368,1368,525
20231201,124400,1364379359,1367,1367,1368,1367,6097
20231201,124300,1356042760,1367,1367,1367,1366,6873
20231201,124200,1346651369,1368,1368,1368,1368,704
20231201,124100,1345688297,1368,1366,1368,1366,1720
20231201,124000,1343338537,1368,1368,1368,1368,5353
20231201,123900,1336015633,1366,1367,1367,1366,4400
20231201,123800,1330005098,1368,1368,1368,1368,3
20231201,123700,1330000994,1367,1368,1368,1367,3358
20231201,123600,1325407766,1367,1367,1367,1367,60
20231201,123500,1325325746,1367,1367,1367,1367,1409
20231201,123400,1323399643,1367,1367,1367,1367,286
20231201,123300,1323008681,1367,1368,1368,1367,1473
20231201,123200,1320995085,1368,1367,1368,1367,3487
20231201,123100,1316228322,1367,1367,1367,1367,25
20231201,123000,1316194147,1367,1368,1368,1367,120
20231201,122900,1316030087,1368,1367,1368,1367,1084
20231201,122800,1314548258,1367,1367,1367,1367,439
20231201,122700,1313948145,1367,1368,1368,1367,9291
20231201,122600,1301245505,1368,1367,1368,1367,4145
20231201,122500,1295576290,1367,1367,1367,1367,0
20231201,122400,1295576290,1367,1367,1367,1367,12597
20231201,122300,1278356191,1368,1368,1368,1368,110
20231201,122200,1278205711,1368,1368,1369,1368,6277
20231201,122100,1269618651,1369,1369,1369,1369,1066
20231201,122000,1268159297,1369,1369,1369,1368,2030
20231201,121900,1265380252,1369,1369,1369,1369,362
20231201,121800,1264884674,1369,1368,1369,1368,154
20231201,121700,1264674000,1369,1369,1369,1369,285
20231201,121600,1264283835,1370,1370,1370,1370,80
20231201,121500,1264174235,1370,1370,1370,1369,1080
20231201,121400,1262694655,1370,1369,1370,1369,6
20231201,121300,1262686440,1369,1369,1369,1369,21
20231201,121200,1262657691,1369,1369,1369,1369,10
20231201,121100,1262644001,1369,1369,1369,1369,0
20231201,121000,1262644001,1369,1368,1369,1368,2
20231201,120900,1262641264,1368,1368,1370,1368,954
20231201,120800,1261336190,1368,1368,1368,1367,4130
20231201,120700,1255688104,1368,1368,1368,1368,7
20231201,120600,1255678528,1368,1368,1368,1368,2
20231201,120500,1255675792,1368,1370,1370,1368,7
20231201,120400,1255666206,1368,1368,1368,1368,58
20231201,120300,1255586862,1368,1368,1368,1367,3806
20231201,120200,1250380269,1368,1368,1368,1367,358
20231201,120100,1249890675,1368,1368,1368,1368,253
20231201,120000,1249544571,1368,1368,1368,1368,1969
20231201,115900,1246850979,1368,1368,1368,1367,2347
20231201,115800,1243640380,1368,1368,1368,1368,4378
20231201,115700,1237651276,1368,1368,1368,1368,5425
20231201,115600,1230229876,1368,1368,1368,1368,2406
20231201,115500,1226938468,1369,1370,1370,1369,547
20231201,115400,1226189393,1370,1370,1370,1370,807
20231201,115300,1225083803,1369,1369,1369,1369,1585
20231201,115200,1222913938,1369,1369,1369,1369,110
20231201,115100,1222763348,1369,1369,1369,1369,3
20231201,115000,1222759241,1369,1370,1370,1369,1169
20231201,114900,1221158873,1370,1370,1370,1370,1
20231201,114800,1221157503,1369,1370,1370,1369,385
20231201,114700,1220630273,1369,1370,1370,1369,3080
20231201,114600,1216411673,1370,1370,1370,1370,3
20231201,114500,1216407563,1370,1370,1370,1370,0
20231201,114400,1216407563,1370,1370,1370,1370,254
20231201,114300,1216059583,1369,1369,1370,1369,838
20231201,114200,1214911709,1369,1369,1369,1369,50
20231201,114100,1214843259,1368,1368,1368,1368,0
20231201,114000,1214843259,1368,1368,1368,1368,0
20231201,113900,1214843259,1368,1368,1368,1368,6596
20231201,113800,1205819931,1368,1368,1368,1367,720
20231201,113700,1204835471,1368,1368,1368,1368,481
20231201,113600,1204177463,1368,1370,1370,1368,3098
20231201,113500,1199938174,1368,1370,1370,1368,3659
20231201,113400,1194928474,1371,1370,1371,1370,15
20231201,113300,1194907919,1370,1370,1370,1370,5751
20231201,113200,1187029049,1371,1371,1371,1371,399
20231201,113100,1186482020,1371,1371,1371,1371,154
20231201,113000,1186270886,1371,1372,1372,1371,924
20231201,112900,1185004043,1371,1371,1372,1371,615
20231201,112800,1184160863,1371,1371,1371,1371,0
20231201,112700,1184160863,1371,1371,1371,1371,214
20231201,112600,1183867469,1371,1370,1371,1370,1872
20231201,112500,1181302828,1371,1371,1371,1371,15
20231201,112400,1181282263,1370,1370,1370,1370,0
20231201,112300,1181282263,1370,1370,1370,1370,358
20231201,112200,1180791803,1370,1371,1371,1370,381
20231201,112100,1180269501,1371,1371,1371,1371,1
20231201,112000,1180268130,1370,1370,1371,1370,561
20231201,111900,1179499490,1370,1371,1371,1370,2498
20231201,111800,1176077032,1371,1372,1372,1371,47
20231201,111700,1176012559,1372,1372,1372,1372,59
20231201,111600,1175931611,1372,1372,1372,1372,80
20231201,111500,1175821851,1372,1372,1372,1372,1364
20231201,111400,1173950443,1372,1372,1372,1372,788
20231201,111300,1172869307,1372,1372,1372,1372,6
20231201,111200,1172861075,1373,1371,1373,1371,604
20231201,111100,1172032983,1371,1369,1371,1369,3825
20231201,111000,1166791041,1369,1369,1370,1369,394
20231201,110900,1166251440,1370,1368,1370,1368,2745
20231201,110800,1162496238,1368,1369,1370,1368,7201
20231201,110700,1152637399,1369,1369,1370,1369,3366
20231201,110600,1148028960,1370,1369,1370,1369,1617
20231201,110500,1145815284,1369,1369,1369,1369,19
20231201,110400,1145789273,1368,1370,1370,1368,614
20231201,110300,1144948660,1370,1370,1370,1370,30
20231201,110200,1144907560,1370,1369,1370,1369,1219
20231201,110100,1143237534,1368,1368,1368,1368,40
20231201,110000,1143182814,1368,1366,1368,1366,260
20231201,105900,1142827534,1366,1366,1366,1366,1086
20231201,105800,1141344058,1366,1365,1366,1365,2525
20231201,105700,1137897408,1366,1366,1366,1365,2620
20231201,105600,1134319306,1365,1366,1366,1365,730
20231201,105500,1133322531,1366,1366,1366,1365,946
20231201,105400,1132031067,1366,1366,1366,1366,368
20231201,105300,1131528379,1366,1366,1366,1366,649
20231201,105200,1130641845,1366,1366,1367,1366,9236
20231201,105100,1118023696,1367,1369,1369,1367,2392
20231201,105000,1114751863,1369,1369,1369,1368,1080
20231201,104900,1113273743,1369,1369,1369,1369,41
20231201,104800,1113217614,1369,1369,1369,1369,1598
20231201,104700,1111029952,1369,1369,1369,1369,107
20231201,104600,1110883469,1369,1370,1370,1369,245
20231201,104500,1110547962,1370,1366,1370,1366,4007
20231201,104400,1105069324,1367,1367,1367,1367,428
20231201,104300,1104484248,1367,1367,1368,1367,675
20231201,104200,1103561518,1367,1370,1370,1365,4261
20231201,104100,1097737627,1369,1372,1372,1369,7636
20231201,104000,1087277166,1372,1373,1373,1370,1425
20231201,103900,1085323913,1373,1373,1373,1371,736
20231201,103800,1084313703,1374,1373,1374,1373,1304
20231201,103700,1082522039,1374,1370,1374,1369,1949
20231201,103600,1079852762,1370,1369,1370,1369,341
20231201,103500,1079385931,1365,1362,1365,1362,51842
20231201,103400,1008669056,1361,1362,1362,1361,2897
20231201,103300,1004724653,1361,1362,1362,1361,4208
20231201,103200,998997332,1361,1363,1363,1361,2350
20231201,103100,995795725,1363,1363,1363,1361,2373
20231201,103000,992565353,1364,1362,1364,1361,9774
20231201,102900,979255404,1364,1363,1364,1362,7678
20231201,102800,968794051,1362,1361,1362,1360,10990
20231201,102700,953833972,1360,1363,1364,1360,20057
20231201,102600,926540050,1364,1363,1365,1363,5516
20231201,102500,919018245,1362,1363,1364,1362,12485
20231201,102400,902006243,1364,1364,1364,1363,1506
20231201,102300,899952794,1365,1365,1367,1364,507
20231201,102200,899260992,1365,1366,1369,1363,2075
20231201,102100,896431703,1366,1369,1369,1363,37783
20231201,102000,844827384,1369,1369,1369,1368,7179
20231201,101900,834999469,1369,1369,1369,1369,1335
20231201,101800,833171854,1369,1369,1369,1368,2179
20231201,101700,830190384,1369,1369,1370,1368,2009
20231201,101600,827440238,1367,1368,1368,1366,21297
20231201,101500,798320883,1368,1370,1372,1367,17671
20231201,101400,774140738,1372,1373,1373,1369,3762
20231201,101300,768985525,1373,1370,1373,1369,12208
20231201,101200,752264256,1370,1370,1373,1369,9138
20231201,101100,739747875,1372,1374,1374,1370,12417
20231201,101000,722729104,1374,1374,1374,1371,2566
20231201,100900,719209703,1374,1372,1374,1372,2306
20231201,100800,716043737,1372,1372,1373,1372,3642
20231201,100700,711045271,1374,1375,1375,1372,9066
20231201,100600,698606089,1375,1377,1377,1372,871
20231201,100500,697410920,1372,1378,1378,1372,10981
20231201,100400,682339114,1375,1378,1380,1372,8765
20231201,100300,670295863,1378,1381,1383,1378,4907
20231201,100200,663523925,1381,1378,1381,1378,1912
20231201,100100,660887064,1377,1377,1377,1377,780
20231201,100000,659813004,1377,1378,1378,1377,221
20231201,095900,659508686,1379,1375,1379,1375,49
20231201,095800,659441235,1375,1378,1378,1375,2042
20231201,095700,656627371,1379,1374,1379,1372,2230
20231201,095600,653562446,1375,1373,1375,1373,1603
20231201,095500,651361452,1374,1374,1375,1372,7055
20231201,095400,641671927,1373,1373,1374,1372,2602
20231201,095300,638101307,1373,1373,1373,1372,1160
20231201,095200,636509234,1373,1373,1374,1373,1346
20231201,095100,634661175,1373,1372,1373,1372,3936
20231201,095000,629260970,1372,1371,1372,1371,1944
20231201,094900,626595666,1372,1371,1372,1371,768
20231201,094800,625542218,1373,1373,1373,1370,9058
20231201,094700,613117166,1374,1373,1374,1372,2775
20231201,094600,609308639,1374,1373,1374,1372,1615
20231201,094500,607091368,1372,1374,1374,1372,1380
20231201,094400,605197148,1373,1373,1374,1373,3744
20231201,094300,600056635,1373,1373,1373,1371,1193
20231201,094200,598418746,1371,1373,1373,1371,560
20231201,094100,597649966,1373,1370,1373,1370,3804
20231201,094000,592438061,1370,1370,1370,1369,2341
20231201,093900,589231060,1370,1370,1370,1368,2295
20231201,093800,586087752,1368,1372,1372,1367,58474
20231201,093700,505998478,1373,1374,1374,1371,5134
20231201,093600,498951355,1373,1374,1374,1373,1849
20231201,093500,496411729,1374,1374,1374,1373,7349
20231201,093400,486317094,1374,1374,1374,1373,1321
20231201,093300,484502041,1374,1374,1375,1371,27360
20231201,093200,446968302,1375,1375,1375,1373,12026
20231201,093100,430444039,1375,1379,1379,1374,10335
20231201,093000,416227937,1379,1379,1380,1375,10106
20231201,092900,402308746,1380,1381,1381,1380,1465
20231201,092800,400286599,1382,1379,1382,1379,537
20231201,092700,399545675,1379,1381,1381,1378,3825
20231201,092600,394269476,1381,1383,1383,1379,38246
20231201,092500,341475588,1382,1383,1383,1382,9228
20231201,092400,328721283,1382,1384,1384,1382,7178
20231201,092300,318794808,1384,1384,1384,1382,6520
20231201,092200,309774197,1384,1384,1384,1383,7060
20231201,092100,300006143,1384,1384,1384,1381,3379
20231201,092000,295332322,1381,1385,1385,1381,5353
20231201,091900,287931612,1385,1385,1385,1385,685
20231201,091800,286982887,1385,1383,1385,1381,3029
20231201,091700,282798079,1384,1385,1385,1382,10930
20231201,091600,267685130,1385,1385,1385,1384,8986
20231201,091500,255242120,1385,1388,1390,1385,28769
20231201,091400,215345209,1388,1388,1388,1387,13365
20231201,091300,196795868,1388,1391,1391,1386,9285
20231201,091200,183902294,1393,1391,1395,1390,1571
20231201,091100,181717264,1391,1391,1395,1390,16911
20231201,091000,158198525,1391,1397,1397,1391,8824
20231201,090900,145910490,1397,1400,1400,1395,18770
20231201,090800,119694547,1405,1405,1406,1398,10429
20231201,090700,105054237,1405,1399,1406,1398,2095
20231201,090600,102124921,1398,1408,1408,1398,6685
20231201,090500,92728791,1398,1405,1409,1396,12378
20231201,090400,75414921,1405,1405,1410,1405,3221
20231201,090300,70887448,1405,1404,1405,1400,3225
20231201,090200,66359911,1405,1397,1405,1392,10310
20231201,090100,51938322,1398,1400,1400,1393,6413
20231201,090000,43003052,1393,1391,1401,1391,30790