stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,185500,974048956,1440,1440,1440,1440,8387
20231201,185400,974048956,1440,1440,1440,1440,0
20231201,185300,974048956,1440,1440,1440,1440,0
20231201,185200,974048956,1440,1440,1440,1440,0
20231201,185100,974048956,1440,1440,1440,1440,0
20231201,185000,974048956,1440,1440,1440,1440,0
20231201,184900,974048956,1440,1440,1440,1440,0
20231201,184800,974048956,1440,1440,1440,1440,0
20231201,184700,974048956,1440,1440,1440,1440,0
20231201,184600,974048956,1440,1440,1440,1440,0
20231201,184500,974048956,1440,1440,1440,1440,0
20231201,184400,974048956,1440,1440,1440,1440,0
20231201,184300,974048956,1440,1440,1440,1440,0
20231201,184200,974048956,1440,1440,1440,1440,0
20231201,184100,974048956,1440,1440,1440,1440,0
20231201,184000,974048956,1440,1440,1440,1440,0
20231201,183900,974048956,1440,1440,1440,1440,0
20231201,183800,974048956,1440,1440,1440,1440,0
20231201,183700,974048956,1440,1440,1440,1440,0
20231201,183600,974048956,1440,1440,1440,1440,0
20231201,183500,974048956,1440,1440,1440,1440,0
20231201,183400,974048956,1440,1440,1440,1440,0
20231201,183300,974048956,1440,1440,1440,1440,0
20231201,183200,974048956,1440,1440,1440,1440,0
20231201,183100,974048956,1440,1440,1440,1440,0
20231201,183000,974048956,1440,1440,1440,1440,0
20231201,182900,974048956,1440,1440,1440,1440,0
20231201,182800,974048956,1440,1440,1440,1440,0
20231201,182700,974048956,1440,1440,1440,1440,0
20231201,182600,974048956,1440,1440,1440,1440,0
20231201,182500,974048956,1440,1440,1440,1440,8387
20231201,182400,974048956,1440,1440,1440,1440,0
20231201,182300,974048956,1440,1440,1440,1440,0
20231201,182200,974048956,1440,1440,1440,1440,0
20231201,182100,974048956,1440,1440,1440,1440,0
20231201,182000,974048956,1440,1440,1440,1440,0
20231201,181900,974048956,1440,1440,1440,1440,0
20231201,181800,974048956,1440,1440,1440,1440,0
20231201,181700,974048956,1440,1440,1440,1440,0
20231201,181600,974048956,1440,1440,1440,1440,0
20231201,181500,974048956,1440,1440,1440,1440,0
20231201,181400,974048956,1440,1440,1440,1440,0
20231201,181300,974048956,1440,1440,1440,1440,0
20231201,181200,974048956,1440,1440,1440,1440,0
20231201,181100,974048956,1440,1440,1440,1440,0
20231201,181000,974048956,1440,1440,1440,1440,0
20231201,180900,974048956,1440,1440,1440,1440,0
20231201,180800,974048956,1440,1440,1440,1440,0
20231201,180700,974048956,1440,1440,1440,1440,0
20231201,180600,974048956,1440,1440,1440,1440,0
20231201,180500,974048956,1440,1440,1440,1440,0
20231201,180400,974048956,1440,1440,1440,1440,0
20231201,180300,974048956,1440,1440,1440,1440,0
20231201,180200,974048956,1440,1440,1440,1440,0
20231201,180100,974048956,1440,1440,1440,1440,0
20231201,180000,974048956,1440,1440,1440,1440,0
20231201,175900,974048956,1440,1440,1440,1440,0
20231201,175800,974048956,1440,1440,1440,1440,0
20231201,175700,974048956,1440,1440,1440,1440,0
20231201,175600,974048956,1440,1440,1440,1440,0
20231201,175500,974048956,1440,1440,1440,1440,8387
20231201,175400,974048956,1440,1440,1440,1440,0
20231201,175300,974048956,1440,1440,1440,1440,0
20231201,175200,974048956,1440,1440,1440,1440,0
20231201,175100,974048956,1440,1440,1440,1440,0
20231201,175000,974048956,1440,1440,1440,1440,0
20231201,174900,974048956,1440,1440,1440,1440,0
20231201,174800,974048956,1440,1440,1440,1440,0
20231201,174700,974048956,1440,1440,1440,1440,0
20231201,174600,974048956,1440,1440,1440,1440,0
20231201,174500,974048956,1440,1440,1440,1440,0
20231201,174400,974048956,1440,1440,1440,1440,0
20231201,174300,974048956,1440,1440,1440,1440,0
20231201,174200,974048956,1440,1440,1440,1440,0
20231201,174100,974048956,1440,1440,1440,1440,0
20231201,174000,974048956,1440,1440,1440,1440,0
20231201,173900,974048956,1440,1440,1440,1440,0
20231201,173800,974048956,1440,1440,1440,1440,0
20231201,173700,974048956,1440,1440,1440,1440,0
20231201,173600,974048956,1440,1440,1440,1440,0
20231201,173500,974048956,1440,1440,1440,1440,0
20231201,173400,974048956,1440,1440,1440,1440,0
20231201,173300,974048956,1440,1440,1440,1440,0
20231201,173200,974048956,1440,1440,1440,1440,0
20231201,173100,974048956,1440,1440,1440,1440,0
20231201,173000,974048956,1440,1440,1440,1440,0
20231201,172900,974048956,1440,1440,1440,1440,0
20231201,172800,974048956,1440,1440,1440,1440,0
20231201,172700,974048956,1440,1440,1440,1440,0
20231201,172600,974048956,1440,1440,1440,1440,0
20231201,172500,974048956,1440,1440,1440,1440,8387
20231201,172400,974048956,1440,1440,1440,1440,0
20231201,172300,974048956,1440,1440,1440,1440,0
20231201,172200,974048956,1440,1440,1440,1440,0
20231201,172100,974048956,1440,1440,1440,1440,0
20231201,172000,974048956,1440,1440,1440,1440,0
20231201,171900,974048956,1440,1440,1440,1440,0
20231201,171800,974048956,1440,1440,1440,1440,0
20231201,171700,974048956,1440,1440,1440,1440,0
20231201,171600,974048956,1440,1440,1440,1440,0
20231201,171500,974048956,1440,1440,1440,1440,0
20231201,171400,974048956,1440,1440,1440,1440,0
20231201,171300,974048956,1440,1440,1440,1440,0
20231201,171200,974048956,1440,1440,1440,1440,0
20231201,171100,974048956,1440,1440,1440,1440,0
20231201,171000,974048956,1440,1440,1440,1440,0
20231201,170900,974048956,1440,1440,1440,1440,0
20231201,170800,974048956,1440,1440,1440,1440,0
20231201,170700,974048956,1440,1440,1440,1440,0
20231201,170600,974048956,1440,1440,1440,1440,0
20231201,170500,974048956,1440,1440,1440,1440,0
20231201,170400,974048956,1440,1440,1440,1440,0
20231201,170300,974048956,1440,1440,1440,1440,0
20231201,170200,974048956,1440,1440,1440,1440,0
20231201,170100,974048956,1440,1440,1440,1440,0
20231201,170000,974048956,1440,1440,1440,1440,0
20231201,165900,974048956,1440,1440,1440,1440,0
20231201,165800,974048956,1440,1440,1440,1440,0
20231201,165700,974048956,1440,1440,1440,1440,0
20231201,165600,974048956,1440,1440,1440,1440,0
20231201,165500,974048956,1440,1440,1440,1440,8387
20231201,165400,974048956,1440,1440,1440,1440,0
20231201,165300,974048956,1440,1440,1440,1440,0
20231201,165200,974048956,1440,1440,1440,1440,0
20231201,165100,974048956,1440,1440,1440,1440,0
20231201,165000,974048956,1440,1440,1440,1440,0
20231201,164900,974048956,1440,1440,1440,1440,0
20231201,164800,974048956,1440,1440,1440,1440,0
20231201,164700,974048956,1440,1440,1440,1440,0
20231201,164600,974048956,1440,1440,1440,1440,0
20231201,164500,974048956,1440,1440,1440,1440,0
20231201,164400,974048956,1440,1440,1440,1440,0
20231201,164300,974048956,1440,1440,1440,1440,0
20231201,164200,974048956,1440,1440,1440,1440,0
20231201,164100,974048956,1440,1440,1440,1440,0
20231201,164000,974048956,1440,1440,1440,1440,0
20231201,163900,974048956,1440,1440,1440,1440,0
20231201,163800,974048956,1440,1440,1440,1440,0
20231201,163700,974048956,1440,1440,1440,1440,0
20231201,163600,974048956,1440,1440,1440,1440,0
20231201,163500,974048956,1440,1440,1440,1440,0
20231201,163400,974048956,1440,1440,1440,1440,0
20231201,163300,974048956,1440,1440,1440,1440,0
20231201,163200,974048956,1440,1440,1440,1440,0
20231201,163100,974048956,1440,1440,1440,1440,0
20231201,163000,974048956,1440,1440,1440,1440,0
20231201,162900,974048956,1440,1440,1440,1440,0
20231201,162800,974048956,1440,1440,1440,1440,0
20231201,162700,974048956,1440,1440,1440,1440,0
20231201,162600,974048956,1440,1440,1440,1440,0
20231201,162500,974048956,1440,1440,1440,1440,8387
20231201,162400,974048956,1440,1440,1440,1440,0
20231201,162300,974048956,1440,1440,1440,1440,0
20231201,162200,974048956,1440,1440,1440,1440,0
20231201,162100,974048956,1440,1440,1440,1440,0
20231201,162000,974048956,1440,1440,1440,1440,0
20231201,161900,974048956,1440,1440,1440,1440,0
20231201,161800,974048956,1440,1440,1440,1440,0
20231201,161700,974048956,1440,1440,1440,1440,0
20231201,161600,974048956,1440,1440,1440,1440,0
20231201,161500,974048956,1440,1440,1440,1440,0
20231201,161400,974048956,1440,1440,1440,1440,0
20231201,161300,974048956,1440,1440,1440,1440,0
20231201,161200,974048956,1440,1440,1440,1440,0
20231201,161100,974048956,1440,1440,1440,1440,0
20231201,161000,974048956,1440,1440,1440,1440,0
20231201,160900,974048956,1440,1440,1440,1440,0
20231201,160800,974048956,1440,1440,1440,1440,0
20231201,160700,974048956,1440,1440,1440,1440,0
20231201,160600,974048956,1440,1440,1440,1440,0
20231201,160500,974048956,1440,1440,1440,1440,0
20231201,160400,974048956,1440,1440,1440,1440,0
20231201,160300,974048956,1440,1440,1440,1440,0
20231201,160200,974048956,1440,1440,1440,1440,0
20231201,160100,974048956,1440,1440,1440,1440,0
20231201,160000,974048956,1440,1440,1440,1440,0
20231201,155900,974048956,1440,1440,1440,1440,0
20231201,155800,974048956,1440,1440,1440,1440,0
20231201,155700,974048956,1440,1440,1440,1440,0
20231201,155600,974048956,1440,1440,1440,1440,0
20231201,155500,974048956,1440,1440,1440,1440,8387
20231201,155400,974048956,1440,1440,1440,1440,0
20231201,155300,974048956,1440,1440,1440,1440,0
20231201,155200,974048956,1440,1440,1440,1440,0
20231201,155100,974048956,1440,1440,1440,1440,0
20231201,155000,974048956,1440,1440,1440,1440,0
20231201,154900,974048956,1440,1440,1440,1440,0
20231201,154800,974048956,1440,1440,1440,1440,0
20231201,154700,974048956,1440,1440,1440,1440,0
20231201,154600,974048956,1440,1440,1440,1440,0
20231201,154500,974048956,1440,1440,1440,1440,0
20231201,154400,974048956,1440,1440,1440,1440,0
20231201,154300,974048956,1440,1440,1440,1440,0
20231201,154200,974048956,1440,1440,1440,1440,0
20231201,154100,974048956,1440,1440,1440,1440,0
20231201,154000,974048956,1440,1440,1440,1440,0
20231201,153900,974048956,1440,1440,1440,1440,0
20231201,153800,974048956,1440,1440,1440,1440,0
20231201,153700,974048956,1440,1440,1440,1440,0
20231201,153600,974048956,1440,1440,1440,1440,0
20231201,153500,974048956,1440,1440,1440,1440,0
20231201,153400,974048956,1440,1440,1440,1440,0
20231201,153300,974048956,1440,1440,1440,1440,0
20231201,153200,974048956,1440,1440,1440,1440,0
20231201,153100,974048956,1440,1440,1440,1440,0
20231201,153000,974048956,1440,1440,1440,1440,8387
20231201,152900,961971676,1440,1440,1440,1440,0
20231201,152800,961971676,1440,1440,1440,1440,0
20231201,152700,961971676,1440,1440,1440,1440,0
20231201,152600,961971676,1440,1440,1440,1440,0
20231201,152500,961971676,1440,1440,1440,1440,0
20231201,152400,961971676,1440,1440,1440,1440,0
20231201,152300,961971676,1440,1440,1440,1440,0
20231201,152200,961971676,1440,1440,1440,1440,0
20231201,152100,961971676,1440,1440,1440,1440,0
20231201,152000,961971676,1440,1440,1440,1440,0
20231201,151900,961971676,1440,1455,1455,1440,1397
20231201,151800,959946699,1438,1441,1465,1435,12018
20231201,151700,942621643,1429,1434,1438,1429,4257
20231201,151600,936531077,1442,1433,1443,1433,3142
20231201,151500,932001600,1442,1441,1442,1441,6826
20231201,151400,922158539,1442,1425,1442,1425,11962
20231201,151300,905020158,1424,1423,1425,1423,4308
20231201,151200,898882958,1425,1423,1425,1423,1710
20231201,151100,896446822,1417,1420,1420,1417,2100
20231201,151000,893470822,1417,1420,1420,1417,4000
20231201,150900,887799822,1425,1425,1425,1425,2614
20231201,150800,884074872,1425,1421,1425,1421,100
20231201,150700,883932589,1421,1421,1421,1421,1303
20231201,150600,882081026,1421,1416,1421,1411,4225
20231201,150500,876086236,1411,1411,1411,1410,1124
20231201,150400,874500599,1411,1414,1414,1411,3504
20231201,150300,869554398,1414,1414,1414,1414,48
20231201,150200,869486526,1417,1417,1417,1417,299
20231201,150100,869062843,1417,1417,1417,1417,400
20231201,150000,868496043,1414,1415,1418,1413,2309
20231201,145900,865232187,1418,1418,1418,1418,0
20231201,145800,865232187,1418,1418,1418,1418,100
20231201,145700,865090387,1418,1418,1418,1418,500
20231201,145600,864381387,1418,1418,1418,1418,9
20231201,145500,864368625,1411,1411,1411,1411,4338
20231201,145400,858247707,1411,1411,1411,1411,1010
20231201,145300,856822597,1411,1411,1411,1411,346
20231201,145200,856334391,1415,1412,1415,1411,2458
20231201,145100,852863521,1411,1411,1411,1411,101
20231201,145000,852721010,1412,1413,1413,1412,342
20231201,144900,852238096,1413,1414,1414,1413,225
20231201,144800,851920021,1414,1412,1414,1412,258
20231201,144700,851555546,1412,1413,1413,1412,1001
20231201,144600,850141134,1412,1413,1413,1412,2205
20231201,144500,847025474,1413,1413,1413,1413,22
20231201,144400,846994388,1414,1414,1414,1414,284
20231201,144300,846592812,1414,1414,1414,1414,220
20231201,144200,846281732,1414,1407,1414,1407,240
20231201,144100,845944045,1415,1414,1415,1414,708
20231201,144000,844942226,1417,1417,1417,1417,0
20231201,143900,844942226,1417,1417,1417,1417,100
20231201,143800,844800526,1416,1415,1416,1415,940
20231201,143700,843469496,1415,1415,1415,1415,6712
20231201,143600,833972016,1416,1416,1416,1416,177
20231201,143500,833721384,1416,1416,1416,1416,0
20231201,143400,833721384,1416,1416,1416,1416,0
20231201,143300,833721384,1416,1416,1416,1416,1320
20231201,143200,831852264,1416,1416,1416,1416,970
20231201,143100,830478744,1416,1416,1416,1416,201
20231201,143000,830194128,1407,1418,1418,1407,1011
20231201,142900,828760561,1419,1419,1419,1419,0
20231201,142800,828760561,1419,1419,1419,1419,0
20231201,142700,828760561,1419,1417,1419,1417,800
20231201,142600,827626107,1420,1420,1420,1420,1000
20231201,142500,826206107,1415,1409,1418,1409,5938
20231201,142400,817832582,1409,1406,1409,1406,15
20231201,142300,817811486,1403,1406,1406,1400,11174
20231201,142200,802152994,1403,1410,1410,1403,2182
20231201,142100,799086955,1402,1410,1410,1402,2783
20231201,142000,795183674,1404,1404,1404,1404,0
20231201,141900,795183674,1404,1404,1404,1404,1
20231201,141800,795182270,1410,1403,1410,1403,2
20231201,141700,795179457,1410,1405,1410,1403,4657
20231201,141600,788642433,1410,1410,1410,1410,1
20231201,141500,788641023,1410,1410,1410,1410,1
20231201,141400,788639613,1404,1405,1410,1404,138
20231201,141300,788445814,1405,1405,1410,1405,1018
20231201,141200,787012463,1404,1404,1408,1404,3
20231201,141100,787008247,1408,1406,1408,1405,4315
20231201,141000,780941093,1406,1408,1409,1406,2715
20231201,140900,777119866,1408,1409,1410,1408,498
20231201,140800,776418575,1410,1410,1412,1410,63
20231201,140700,776329743,1412,1412,1412,1412,1020
20231201,140600,774889503,1412,1413,1413,1412,2121
20231201,140500,771892542,1413,1410,1413,1407,7166
20231201,140400,761797868,1413,1413,1413,1411,26
20231201,140300,761761170,1413,1413,1413,1413,50
20231201,140200,761690520,1413,1414,1414,1409,16079
20231201,140100,739002531,1415,1415,1415,1415,0
20231201,140000,739002531,1415,1417,1417,1415,9574
20231201,135900,725450582,1421,1421,1421,1421,0
20231201,135800,725450582,1421,1421,1421,1421,39
20231201,135700,725395163,1421,1421,1421,1421,1
20231201,135600,725393742,1421,1421,1421,1421,0
20231201,135500,725393742,1421,1416,1421,1416,301
20231201,135400,724967521,1416,1417,1417,1415,6290
20231201,135300,716060349,1418,1419,1419,1418,2238
20231201,135200,712885297,1421,1420,1421,1420,6
20231201,135100,712876776,1420,1422,1422,1420,4452
20231201,135000,706552876,1425,1422,1425,1420,5369
20231201,134900,698927214,1422,1421,1422,1421,385
20231201,134800,698379824,1421,1424,1424,1421,1117
20231201,134700,696791635,1424,1423,1424,1423,11
20231201,134600,696775972,1426,1426,1426,1426,0
20231201,134500,696775972,1426,1426,1426,1426,0
20231201,134400,696775972,1426,1426,1426,1426,70
20231201,134300,696676152,1427,1427,1427,1427,0
20231201,134200,696676152,1427,1427,1427,1427,0
20231201,134100,696676152,1427,1427,1427,1427,0
20231201,134000,696676152,1427,1427,1427,1427,120
20231201,133900,696504912,1427,1425,1428,1425,2011
20231201,133800,693635393,1425,1425,1425,1425,20
20231201,133700,693606893,1424,1424,1424,1424,0
20231201,133600,693606893,1424,1424,1424,1424,1243
20231201,133500,691836861,1424,1424,1424,1424,1
20231201,133400,691835437,1424,1424,1424,1424,0
20231201,133300,691835437,1424,1424,1424,1424,0
20231201,133200,691835437,1424,1424,1424,1424,1
20231201,133100,691834013,1420,1420,1420,1420,5
20231201,133000,691826913,1420,1420,1420,1420,1
20231201,132900,691825493,1420,1420,1420,1420,0
20231201,132800,691825493,1420,1420,1420,1420,1997
20231201,132700,688989753,1423,1421,1423,1420,4000
20231201,132600,683305539,1421,1423,1423,1421,212
20231201,132500,683004219,1424,1424,1424,1424,1970
20231201,132400,680198939,1422,1422,1422,1422,0
20231201,132300,680198939,1422,1422,1422,1422,0
20231201,132200,680198939,1422,1422,1422,1422,24
20231201,132100,680164811,1422,1420,1422,1420,1158
20231201,132000,678519735,1419,1419,1419,1419,0
20231201,131900,678519735,1419,1419,1419,1419,0
20231201,131800,678519735,1419,1419,1419,1419,170
20231201,131700,678278505,1418,1418,1418,1418,1
20231201,131600,678277087,1419,1422,1422,1419,1158
20231201,131500,676631831,1423,1423,1423,1423,21
20231201,131400,676601948,1422,1422,1422,1420,667
20231201,131300,675653674,1422,1420,1422,1420,181
20231201,131200,675396595,1419,1419,1419,1419,2
20231201,131100,675393757,1419,1419,1419,1419,132
20231201,131000,675206449,1418,1415,1418,1415,648
20231201,130900,674288944,1415,1415,1415,1415,2
20231201,130800,674286114,1415,1415,1415,1415,4
20231201,130700,674280454,1415,1415,1415,1415,50
20231201,130600,674209704,1415,1415,1415,1415,13
20231201,130500,674191309,1415,1415,1415,1415,50
20231201,130400,674120559,1415,1417,1417,1415,1167
20231201,130300,672469154,1418,1418,1418,1418,0
20231201,130200,672469154,1418,1418,1418,1418,0
20231201,130100,672469154,1418,1416,1418,1416,58
20231201,130000,672386966,1416,1416,1416,1416,77
20231201,125900,672277934,1416,1416,1416,1416,0
20231201,125800,672277934,1416,1416,1416,1416,3
20231201,125700,672273686,1416,1416,1416,1416,171
20231201,125600,672031550,1416,1416,1416,1416,844
20231201,125500,670836446,1418,1418,1418,1418,0
20231201,125400,670836446,1418,1418,1418,1418,217
20231201,125300,670528740,1418,1414,1418,1413,1004
20231201,125200,669109770,1418,1418,1418,1418,29
20231201,125100,669068648,1418,1418,1418,1418,13
20231201,125000,669050214,1419,1419,1419,1419,0
20231201,124900,669050214,1419,1419,1419,1419,7
20231201,124800,669040281,1419,1419,1419,1419,1
20231201,124700,669038862,1419,1413,1419,1413,933
20231201,124600,667714941,1413,1413,1413,1413,0
20231201,124500,667714941,1413,1413,1413,1413,83
20231201,124400,667597662,1413,1413,1413,1413,0
20231201,124300,667597662,1413,1413,1413,1413,0
20231201,124200,667597662,1413,1416,1416,1413,7505
20231201,124100,656986505,1419,1417,1419,1417,101
20231201,124000,656843386,1417,1416,1417,1416,717
20231201,123900,655827714,1416,1416,1416,1416,280
20231201,123800,655431234,1416,1418,1418,1416,1312
20231201,123700,653571472,1418,1418,1418,1418,2
20231201,123600,653568636,1418,1419,1419,1418,1132
20231201,123500,651962343,1419,1419,1419,1419,206
20231201,123400,651670029,1420,1420,1420,1420,63
20231201,123300,651580569,1420,1419,1420,1419,1079
20231201,123200,650048466,1419,1419,1420,1419,541
20231201,123100,649280786,1419,1419,1420,1419,378
20231201,123000,648744040,1419,1419,1419,1419,1
20231201,122900,648742621,1418,1419,1419,1418,1458
20231201,122800,646674361,1425,1425,1425,1425,55
20231201,122700,646595986,1425,1425,1425,1420,8913
20231201,122600,633932350,1426,1426,1426,1426,1
20231201,122500,633930924,1427,1427,1427,1427,0
20231201,122400,633930924,1427,1427,1427,1427,0
20231201,122300,633930924,1427,1427,1427,1427,19
20231201,122200,633903811,1427,1427,1427,1427,50
20231201,122100,633832461,1428,1428,1428,1428,0
20231201,122000,633832461,1428,1428,1428,1428,0
20231201,121900,633832461,1428,1427,1428,1427,59
20231201,121800,633748210,1428,1427,1428,1427,919
20231201,121700,632435943,1427,1427,1427,1427,768
20231201,121600,631340007,1430,1430,1430,1430,744
20231201,121500,630276087,1425,1432,1432,1425,2164
20231201,121400,627182054,1432,1432,1432,1432,4
20231201,121300,627176326,1432,1429,1432,1429,161
20231201,121200,626946251,1429,1429,1429,1429,0
20231201,121100,626946251,1429,1429,1429,1429,0
20231201,121000,626946251,1429,1429,1429,1429,0
20231201,120900,626946251,1429,1425,1429,1422,416
20231201,120800,626354188,1425,1425,1425,1425,0
20231201,120700,626354188,1425,1425,1425,1425,0
20231201,120600,626354188,1425,1425,1425,1425,0
20231201,120500,626354188,1425,1422,1425,1422,393
20231201,120400,625794236,1422,1422,1422,1422,0
20231201,120300,625794236,1422,1422,1422,1422,0
20231201,120200,625794236,1422,1422,1422,1422,0
20231201,120100,625794236,1422,1422,1422,1422,0
20231201,120000,625794236,1422,1422,1422,1422,0
20231201,115900,625794236,1422,1422,1422,1422,0
20231201,115800,625794236,1422,1422,1422,1422,0
20231201,115700,625794236,1422,1422,1422,1422,3
20231201,115600,625789970,1422,1422,1422,1422,0
20231201,115500,625789970,1422,1422,1422,1422,0
20231201,115400,625789970,1422,1422,1422,1422,0
20231201,115300,625789970,1422,1422,1422,1422,0
20231201,115200,625789970,1422,1422,1422,1422,1
20231201,115100,625788548,1424,1424,1424,1424,0
20231201,115000,625788548,1424,1424,1425,1424,62
20231201,114900,625700208,1424,1424,1424,1424,20
20231201,114800,625671728,1424,1424,1424,1424,78
20231201,114700,625560656,1421,1421,1421,1421,0
20231201,114600,625560656,1421,1421,1421,1421,0
20231201,114500,625560656,1421,1421,1421,1421,0
20231201,114400,625560656,1421,1421,1421,1420,3147
20231201,114300,621088916,1422,1423,1423,1422,1299
20231201,114200,619240999,1423,1423,1423,1423,0
20231201,114100,619240999,1423,1423,1423,1423,713
20231201,114000,618226400,1424,1425,1425,1424,301
20231201,113900,617797575,1433,1433,1433,1433,0
20231201,113800,617797575,1433,1433,1433,1433,1
20231201,113700,617796142,1433,1433,1433,1433,1
20231201,113600,617794709,1433,1433,1433,1433,0
20231201,113500,617794709,1433,1433,1433,1433,0
20231201,113400,617794709,1433,1433,1433,1433,100
20231201,113300,617651409,1420,1423,1423,1420,3747
20231201,113200,612330189,1423,1423,1423,1423,100
20231201,113100,612187889,1421,1421,1421,1421,960
20231201,113000,610823729,1421,1421,1421,1421,540
20231201,112900,610056389,1421,1421,1421,1421,70
20231201,112800,609956919,1421,1421,1421,1421,1421
20231201,112700,607937678,1423,1423,1423,1423,0
20231201,112600,607937678,1423,1423,1426,1422,4736
20231201,112500,601199220,1423,1421,1423,1421,1410
20231201,112400,599194610,1421,1421,1421,1421,0
20231201,112300,599194610,1421,1421,1421,1421,10
20231201,112200,599180400,1420,1425,1425,1420,11479
20231201,112100,582846782,1427,1428,1428,1426,707
20231201,112000,581838330,1427,1427,1427,1427,50
20231201,111900,581766980,1427,1427,1427,1427,150
20231201,111800,581552930,1426,1426,1426,1426,1467
20231201,111700,579460988,1427,1429,1429,1427,4198
20231201,111600,573466766,1430,1438,1438,1430,740
20231201,111500,572407353,1439,1439,1439,1439,0
20231201,111400,572407353,1439,1439,1439,1439,0
20231201,111300,572407353,1439,1439,1439,1439,0
20231201,111200,572407353,1439,1439,1439,1439,1
20231201,111100,572405914,1439,1439,1439,1439,0
20231201,111000,572405914,1439,1439,1439,1439,0
20231201,110900,572405914,1439,1439,1439,1439,618
20231201,110800,571516612,1439,1439,1439,1439,0
20231201,110700,571516612,1439,1438,1439,1438,951
20231201,110600,570148627,1431,1431,1431,1431,3973
20231201,110500,564463264,1429,1429,1429,1429,0
20231201,110400,564463264,1429,1431,1431,1429,5050
20231201,110300,557239087,1431,1431,1431,1431,0
20231201,110200,557239087,1431,1431,1431,1431,0
20231201,110100,557239087,1431,1431,1431,1431,0
20231201,110000,557239087,1431,1431,1431,1431,0
20231201,105900,557239087,1431,1431,1431,1431,0
20231201,105800,557239087,1431,1436,1436,1431,2050
20231201,105700,554305287,1436,1436,1436,1436,0
20231201,105600,554305287,1436,1436,1436,1436,0
20231201,105500,554305287,1436,1436,1436,1436,2239
20231201,105400,551090083,1436,1436,1436,1436,0
20231201,105300,551090083,1436,1436,1436,1436,0
20231201,105200,551090083,1436,1436,1436,1436,2000
20231201,105100,548218083,1436,1436,1436,1436,4
20231201,105000,548212339,1436,1436,1436,1436,0
20231201,104900,548212339,1436,1436,1436,1436,0
20231201,104800,548212339,1436,1436,1436,1427,4707
20231201,104700,541481054,1438,1437,1438,1437,8
20231201,104600,541469551,1438,1438,1438,1438,30
20231201,104500,541426411,1438,1439,1439,1438,81
20231201,104400,541309932,1439,1439,1439,1439,500
20231201,104300,540590432,1439,1438,1439,1438,500
20231201,104200,539871063,1439,1431,1439,1431,169
20231201,104100,539629216,1431,1431,1431,1431,1240
20231201,104000,537854776,1431,1431,1431,1431,0
20231201,103900,537854776,1431,1431,1431,1431,161
20231201,103800,537624385,1431,1431,1431,1431,9
20231201,103700,537611506,1431,1433,1433,1431,119
20231201,103600,537441105,1433,1433,1433,1433,1
20231201,103500,537439672,1434,1434,1434,1434,2
20231201,103400,537436804,1430,1433,1433,1430,3154
20231201,103300,532926521,1433,1433,1433,1433,10
20231201,103200,532912191,1433,1431,1433,1431,15
20231201,103100,532890724,1432,1432,1432,1432,1
20231201,103000,532889292,1433,1433,1433,1433,0
20231201,102900,532889292,1433,1433,1433,1433,0
20231201,102800,532889292,1433,1433,1433,1433,744
20231201,102700,531823140,1433,1433,1433,1433,0
20231201,102600,531823140,1433,1433,1433,1433,0
20231201,102500,531823140,1433,1433,1433,1433,0
20231201,102400,531823140,1433,1433,1433,1433,457
20231201,102300,531168259,1432,1432,1432,1432,1
20231201,102200,531166827,1432,1429,1432,1429,3082
20231201,102100,526753649,1429,1429,1429,1429,22
20231201,102000,526722211,1424,1432,1436,1424,13004
20231201,101900,508156245,1432,1432,1432,1432,0
20231201,101800,508156245,1432,1432,1432,1432,0
20231201,101700,508156245,1432,1432,1432,1432,0
20231201,101600,508156245,1432,1432,1432,1428,5050
20231201,101500,500933348,1433,1440,1440,1433,2440
20231201,101400,497430461,1441,1441,1441,1441,0
20231201,101300,497430461,1441,1441,1441,1441,0
20231201,101200,497430461,1441,1441,1441,1441,100
20231201,101100,497286361,1442,1442,1442,1442,0
20231201,101000,497286361,1442,1442,1442,1442,530
20231201,100900,496522101,1442,1442,1442,1442,500
20231201,100800,495801101,1443,1439,1443,1438,251
20231201,100700,495440013,1444,1444,1444,1444,0
20231201,100600,495440013,1444,1444,1444,1444,39
20231201,100500,495383697,1440,1444,1444,1440,2905
20231201,100400,491200332,1444,1444,1444,1444,869
20231201,100300,489945496,1444,1444,1444,1444,0
20231201,100200,489945496,1444,1444,1444,1444,118
20231201,100100,489775104,1444,1443,1444,1443,6214
20231201,100000,480802188,1443,1446,1448,1443,5842
20231201,095900,472363590,1444,1433,1444,1433,6734
20231201,095800,462661547,1433,1433,1433,1433,1
20231201,095700,462660114,1428,1430,1433,1428,1002
20231201,095600,461225529,1430,1430,1430,1429,570
20231201,095500,460410629,1425,1428,1428,1425,762
20231201,095400,459323925,1429,1429,1429,1429,18
20231201,095300,459298203,1431,1429,1431,1429,541
20231201,095200,458525104,1420,1421,1421,1420,1317
20231201,095100,456654564,1420,1420,1427,1420,2166
20231201,095000,453564046,1419,1421,1421,1419,1627
20231201,094900,451252839,1429,1429,1429,1429,33
20231201,094800,451205682,1420,1420,1420,1420,900
20231201,094700,449927682,1420,1420,1420,1420,0
20231201,094600,449927682,1420,1420,1420,1419,1300
20231201,094500,448081782,1420,1420,1420,1420,200
20231201,094400,447797782,1420,1422,1422,1420,5006
20231201,094300,440687533,1423,1424,1431,1423,1224
20231201,094200,438945248,1431,1431,1431,1431,0
20231201,094100,438945248,1431,1432,1432,1423,543
20231201,094000,438170044,1432,1432,1432,1432,0
20231201,093900,438170044,1432,1432,1432,1432,60
20231201,093800,438084124,1432,1431,1432,1431,559
20231201,093700,437283936,1432,1432,1432,1431,3064
20231201,093600,432899340,1423,1423,1423,1423,4227
20231201,093500,426884319,1424,1415,1424,1415,529
20231201,093400,426131068,1415,1415,1423,1414,2265
20231201,093300,422927439,1415,1421,1423,1415,3680
20231201,093200,417718602,1410,1434,1434,1410,10591
20231201,093100,402670860,1434,1434,1434,1434,1
20231201,093000,402669426,1425,1425,1434,1425,2776
20231201,092900,398713563,1425,1424,1434,1424,3291
20231201,092800,394026022,1424,1428,1428,1420,8971
20231201,092700,381250932,1428,1436,1436,1428,5142
20231201,092600,373889085,1436,1445,1445,1436,9569
20231201,092500,360118157,1445,1450,1451,1445,5109
20231201,092400,352712059,1453,1454,1455,1449,8519
20231201,092300,340331403,1454,1466,1466,1449,24723
20231201,092200,304249254,1468,1485,1485,1468,1323
20231201,092100,302304639,1470,1470,1470,1470,1228
20231201,092000,300499479,1469,1467,1470,1462,8971
20231201,091900,287357795,1467,1467,1468,1460,8409
20231201,091800,275051032,1468,1477,1477,1467,6867
20231201,091700,264936748,1478,1487,1487,1478,1164
20231201,091600,263216218,1487,1478,1487,1478,1313
20231201,091500,261264066,1478,1488,1488,1478,15014
20231201,091400,239008470,1488,1489,1496,1486,3245
20231201,091300,234180752,1488,1497,1498,1488,11658
20231201,091200,216791089,1498,1500,1500,1498,985
20231201,091100,215314614,1499,1499,1500,1499,2971
20231201,091000,210859553,1500,1500,1501,1491,2247
20231201,090900,207490553,1499,1489,1499,1480,9850
20231201,090800,192840219,1491,1510,1510,1488,12843
20231201,090700,173560340,1510,1520,1522,1510,4625
20231201,090600,166538455,1520,1513,1520,1508,50009
20231201,090500,90819630,1513,1502,1513,1502,6439
20231201,090400,81098067,1501,1498,1501,1497,8765
20231201,090300,67957008,1498,1494,1500,1491,21227
20231201,090200,36182889,1494,1474,1496,1466,17332
20231201,090100,10578309,1465,1463,1465,1463,3742
20231201,090000,5103353,1461,1461,1463,1461,3493