stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,190300,459574580,1279,1279,1279,1279,7350
20231201,190200,459574580,1279,1279,1279,1279,0
20231201,190100,459574580,1279,1279,1279,1279,0
20231201,190000,459574580,1279,1279,1279,1279,0
20231201,185900,459574580,1279,1279,1279,1279,0
20231201,185800,459574580,1279,1279,1279,1279,0
20231201,185700,459574580,1279,1279,1279,1279,0
20231201,185600,459574580,1279,1279,1279,1279,0
20231201,185500,459574580,1279,1279,1279,1279,0
20231201,185400,459574580,1279,1279,1279,1279,0
20231201,185300,459574580,1279,1279,1279,1279,0
20231201,185200,459574580,1279,1279,1279,1279,0
20231201,185100,459574580,1279,1279,1279,1279,0
20231201,185000,459574580,1279,1279,1279,1279,0
20231201,184900,459574580,1279,1279,1279,1279,0
20231201,184800,459574580,1279,1279,1279,1279,0
20231201,184700,459574580,1279,1279,1279,1279,0
20231201,184600,459574580,1279,1279,1279,1279,0
20231201,184500,459574580,1279,1279,1279,1279,0
20231201,184400,459574580,1279,1279,1279,1279,0
20231201,184300,459574580,1279,1279,1279,1279,0
20231201,184200,459574580,1279,1279,1279,1279,0
20231201,184100,459574580,1279,1279,1279,1279,0
20231201,184000,459574580,1279,1279,1279,1279,0
20231201,183900,459574580,1279,1279,1279,1279,0
20231201,183800,459574580,1279,1279,1279,1279,0
20231201,183700,459574580,1279,1279,1279,1279,0
20231201,183600,459574580,1279,1279,1279,1279,0
20231201,183500,459574580,1279,1279,1279,1279,0
20231201,183400,459574580,1279,1279,1279,1279,0
20231201,183300,459574580,1279,1279,1279,1279,7350
20231201,183200,459574580,1279,1279,1279,1279,0
20231201,183100,459574580,1279,1279,1279,1279,0
20231201,183000,459574580,1279,1279,1279,1279,0
20231201,182900,459574580,1279,1279,1279,1279,0
20231201,182800,459574580,1279,1279,1279,1279,0
20231201,182700,459574580,1279,1279,1279,1279,0
20231201,182600,459574580,1279,1279,1279,1279,0
20231201,182500,459574580,1279,1279,1279,1279,0
20231201,182400,459574580,1279,1279,1279,1279,0
20231201,182300,459574580,1279,1279,1279,1279,0
20231201,182200,459574580,1279,1279,1279,1279,0
20231201,182100,459574580,1279,1279,1279,1279,0
20231201,182000,459574580,1279,1279,1279,1279,0
20231201,181900,459574580,1279,1279,1279,1279,0
20231201,181800,459574580,1279,1279,1279,1279,0
20231201,181700,459574580,1279,1279,1279,1279,0
20231201,181600,459574580,1279,1279,1279,1279,0
20231201,181500,459574580,1279,1279,1279,1279,0
20231201,181400,459574580,1279,1279,1279,1279,0
20231201,181300,459574580,1279,1279,1279,1279,0
20231201,181200,459574580,1279,1279,1279,1279,0
20231201,181100,459574580,1279,1279,1279,1279,0
20231201,181000,459574580,1279,1279,1279,1279,0
20231201,180900,459574580,1279,1279,1279,1279,0
20231201,180800,459574580,1279,1279,1279,1279,0
20231201,180700,459574580,1279,1279,1279,1279,0
20231201,180600,459574580,1279,1279,1279,1279,0
20231201,180500,459574580,1279,1279,1279,1279,0
20231201,180400,459574580,1279,1279,1279,1279,0
20231201,180300,459574580,1279,1279,1279,1279,7350
20231201,180200,459574580,1279,1279,1279,1279,0
20231201,180100,459574580,1279,1279,1279,1279,0
20231201,180000,459574580,1279,1279,1279,1279,0
20231201,175900,459574580,1279,1279,1279,1279,0
20231201,175800,459574580,1279,1279,1279,1279,0
20231201,175700,459574580,1279,1279,1279,1279,0
20231201,175600,459574580,1279,1279,1279,1279,0
20231201,175500,459574580,1279,1279,1279,1279,0
20231201,175400,459574580,1279,1279,1279,1279,0
20231201,175300,459574580,1279,1279,1279,1279,0
20231201,175200,459574580,1279,1279,1279,1279,0
20231201,175100,459574580,1279,1279,1279,1279,0
20231201,175000,459574580,1279,1279,1279,1279,0
20231201,174900,459574580,1279,1279,1279,1279,0
20231201,174800,459574580,1279,1279,1279,1279,0
20231201,174700,459574580,1279,1279,1279,1279,0
20231201,174600,459574580,1279,1279,1279,1279,0
20231201,174500,459574580,1279,1279,1279,1279,0
20231201,174400,459574580,1279,1279,1279,1279,0
20231201,174300,459574580,1279,1279,1279,1279,0
20231201,174200,459574580,1279,1279,1279,1279,0
20231201,174100,459574580,1279,1279,1279,1279,0
20231201,174000,459574580,1279,1279,1279,1279,0
20231201,173900,459574580,1279,1279,1279,1279,0
20231201,173800,459574580,1279,1279,1279,1279,0
20231201,173700,459574580,1279,1279,1279,1279,0
20231201,173600,459574580,1279,1279,1279,1279,0
20231201,173500,459574580,1279,1279,1279,1279,0
20231201,173400,459574580,1279,1279,1279,1279,0
20231201,173300,459574580,1279,1279,1279,1279,7350
20231201,173200,459574580,1279,1279,1279,1279,0
20231201,173100,459574580,1279,1279,1279,1279,0
20231201,173000,459574580,1279,1279,1279,1279,0
20231201,172900,459574580,1279,1279,1279,1279,0
20231201,172800,459574580,1279,1279,1279,1279,0
20231201,172700,459574580,1279,1279,1279,1279,0
20231201,172600,459574580,1279,1279,1279,1279,0
20231201,172500,459574580,1279,1279,1279,1279,0
20231201,172400,459574580,1279,1279,1279,1279,0
20231201,172300,459574580,1279,1279,1279,1279,0
20231201,172200,459574580,1279,1279,1279,1279,0
20231201,172100,459574580,1279,1279,1279,1279,0
20231201,172000,459574580,1279,1279,1279,1279,0
20231201,171900,459574580,1279,1279,1279,1279,0
20231201,171800,459574580,1279,1279,1279,1279,0
20231201,171700,459574580,1279,1279,1279,1279,0
20231201,171600,459574580,1279,1279,1279,1279,0
20231201,171500,459574580,1279,1279,1279,1279,0
20231201,171400,459574580,1279,1279,1279,1279,0
20231201,171300,459574580,1279,1279,1279,1279,0
20231201,171200,459574580,1279,1279,1279,1279,0
20231201,171100,459574580,1279,1279,1279,1279,0
20231201,171000,459574580,1279,1279,1279,1279,0
20231201,170900,459574580,1279,1279,1279,1279,0
20231201,170800,459574580,1279,1279,1279,1279,0
20231201,170700,459574580,1279,1279,1279,1279,0
20231201,170600,459574580,1279,1279,1279,1279,0
20231201,170500,459574580,1279,1279,1279,1279,0
20231201,170400,459574580,1279,1279,1279,1279,0
20231201,170300,459574580,1279,1279,1279,1279,7350
20231201,170200,459574580,1279,1279,1279,1279,0
20231201,170100,459574580,1279,1279,1279,1279,0
20231201,170000,459574580,1279,1279,1279,1279,0
20231201,165900,459574580,1279,1279,1279,1279,0
20231201,165800,459574580,1279,1279,1279,1279,0
20231201,165700,459574580,1279,1279,1279,1279,0
20231201,165600,459574580,1279,1279,1279,1279,0
20231201,165500,459574580,1279,1279,1279,1279,0
20231201,165400,459574580,1279,1279,1279,1279,0
20231201,165300,459574580,1279,1279,1279,1279,0
20231201,165200,459574580,1279,1279,1279,1279,0
20231201,165100,459574580,1279,1279,1279,1279,0
20231201,165000,459574580,1279,1279,1279,1279,0
20231201,164900,459574580,1279,1279,1279,1279,0
20231201,164800,459574580,1279,1279,1279,1279,0
20231201,164700,459574580,1279,1279,1279,1279,0
20231201,164600,459574580,1279,1279,1279,1279,0
20231201,164500,459574580,1279,1279,1279,1279,0
20231201,164400,459574580,1279,1279,1279,1279,0
20231201,164300,459574580,1279,1279,1279,1279,0
20231201,164200,459574580,1279,1279,1279,1279,0
20231201,164100,459574580,1279,1279,1279,1279,0
20231201,164000,459574580,1279,1279,1279,1279,0
20231201,163900,459574580,1279,1279,1279,1279,0
20231201,163800,459574580,1279,1279,1279,1279,0
20231201,163700,459574580,1279,1279,1279,1279,0
20231201,163600,459574580,1279,1279,1279,1279,0
20231201,163500,459574580,1279,1279,1279,1279,0
20231201,163400,459574580,1279,1279,1279,1279,0
20231201,163300,459574580,1279,1279,1279,1279,7350
20231201,163200,459574580,1279,1279,1279,1279,0
20231201,163100,459574580,1279,1279,1279,1279,0
20231201,163000,459574580,1279,1279,1279,1279,0
20231201,162900,459574580,1279,1279,1279,1279,0
20231201,162800,459574580,1279,1279,1279,1279,0
20231201,162700,459574580,1279,1279,1279,1279,0
20231201,162600,459574580,1279,1279,1279,1279,0
20231201,162500,459574580,1279,1279,1279,1279,0
20231201,162400,459574580,1279,1279,1279,1279,0
20231201,162300,459574580,1279,1279,1279,1279,0
20231201,162200,459574580,1279,1279,1279,1279,0
20231201,162100,459574580,1279,1279,1279,1279,0
20231201,162000,459574580,1279,1279,1279,1279,0
20231201,161900,459574580,1279,1279,1279,1279,0
20231201,161800,459574580,1279,1279,1279,1279,0
20231201,161700,459574580,1279,1279,1279,1279,0
20231201,161600,459574580,1279,1279,1279,1279,0
20231201,161500,459574580,1279,1279,1279,1279,0
20231201,161400,459574580,1279,1279,1279,1279,0
20231201,161300,459574580,1279,1279,1279,1279,0
20231201,161200,459574580,1279,1279,1279,1279,0
20231201,161100,459574580,1279,1279,1279,1279,0
20231201,161000,459574580,1279,1279,1279,1279,0
20231201,160900,459574580,1279,1279,1279,1279,0
20231201,160800,459574580,1279,1279,1279,1279,0
20231201,160700,459574580,1279,1279,1279,1279,0
20231201,160600,459574580,1279,1279,1279,1279,0
20231201,160500,459574580,1279,1279,1279,1279,0
20231201,160400,459574580,1279,1279,1279,1279,0
20231201,160300,459574580,1279,1279,1279,1279,7350
20231201,160200,459574580,1279,1279,1279,1279,0
20231201,160100,459574580,1279,1279,1279,1279,0
20231201,160000,459574580,1279,1279,1279,1279,0
20231201,155900,459574580,1279,1279,1279,1279,0
20231201,155800,459574580,1279,1279,1279,1279,0
20231201,155700,459574580,1279,1279,1279,1279,0
20231201,155600,459574580,1279,1279,1279,1279,0
20231201,155500,459574580,1279,1279,1279,1279,0
20231201,155400,459574580,1279,1279,1279,1279,0
20231201,155300,459574580,1279,1279,1279,1279,0
20231201,155200,459574580,1279,1279,1279,1279,0
20231201,155100,459574580,1279,1279,1279,1279,0
20231201,155000,459574580,1279,1279,1279,1279,0
20231201,154900,459574580,1279,1279,1279,1279,0
20231201,154800,459574580,1279,1279,1279,1279,0
20231201,154700,459574580,1279,1279,1279,1279,0
20231201,154600,459574580,1279,1279,1279,1279,0
20231201,154500,459574580,1279,1279,1279,1279,0
20231201,154400,459574580,1279,1279,1279,1279,0
20231201,154300,459574580,1279,1279,1279,1279,0
20231201,154200,459574580,1279,1279,1279,1279,0
20231201,154100,459574580,1279,1279,1279,1279,0
20231201,154000,459574580,1279,1279,1279,1279,0
20231201,153900,459574580,1279,1279,1279,1279,0
20231201,153800,459574580,1279,1279,1279,1279,0
20231201,153700,459574580,1279,1279,1279,1279,0
20231201,153600,459574580,1279,1279,1279,1279,0
20231201,153500,459574580,1279,1279,1279,1279,0
20231201,153400,459574580,1279,1279,1279,1279,0
20231201,153300,459574580,1279,1279,1279,1279,7350
20231201,153200,459574580,1279,1279,1279,1279,0
20231201,153100,459574580,1279,1279,1279,1279,0
20231201,153000,459574580,1279,1279,1279,1279,7350
20231201,152900,450173930,1279,1279,1279,1279,0
20231201,152800,450173930,1279,1279,1279,1279,0
20231201,152700,450173930,1279,1279,1279,1279,0
20231201,152600,450173930,1279,1279,1279,1279,0
20231201,152500,450173930,1279,1279,1279,1279,0
20231201,152400,450173930,1279,1279,1279,1279,0
20231201,152300,450173930,1279,1279,1279,1279,0
20231201,152200,450173930,1279,1279,1279,1279,0
20231201,152100,450173930,1279,1279,1279,1279,0
20231201,152000,450173930,1279,1279,1279,1279,0
20231201,151900,450173930,1279,1276,1279,1276,930
20231201,151800,448985960,1276,1278,1278,1276,15649
20231201,151700,428990744,1278,1278,1278,1278,3343
20231201,151600,424718390,1278,1278,1278,1278,2028
20231201,151500,422126606,1278,1278,1278,1278,32
20231201,151400,422085710,1278,1277,1278,1277,454
20231201,151300,421505897,1277,1278,1278,1277,69
20231201,151200,421417774,1278,1278,1278,1278,1
20231201,151100,421416496,1277,1277,1277,1277,0
20231201,151000,421416496,1277,1277,1277,1277,1394
20231201,150900,419636358,1278,1278,1278,1277,194
20231201,150800,419388465,1278,1278,1278,1278,25
20231201,150700,419356515,1278,1280,1280,1277,5239
20231201,150600,412662054,1278,1279,1279,1278,100
20231201,150500,412534253,1280,1280,1280,1280,203
20231201,150400,412274413,1279,1279,1279,1279,20
20231201,150300,412248833,1279,1278,1279,1278,928
20231201,150200,411062749,1278,1279,1279,1278,3690
20231201,150100,406346568,1279,1279,1279,1279,8
20231201,150000,406336336,1279,1280,1280,1279,2904
20231201,145900,402621820,1280,1280,1280,1280,4614
20231201,145800,396715900,1282,1282,1282,1280,6671
20231201,145700,388164877,1283,1283,1283,1283,18
20231201,145600,388141783,1283,1283,1283,1283,1585
20231201,145500,386108228,1285,1285,1285,1282,4056
20231201,145400,380906833,1285,1285,1285,1285,0
20231201,145300,380906833,1285,1285,1285,1285,38
20231201,145200,380858003,1285,1285,1285,1285,77
20231201,145100,380759058,1283,1282,1283,1282,3500
20231201,145000,376270358,1282,1282,1282,1282,1415
20231201,144900,374456328,1283,1283,1283,1283,5165
20231201,144800,367829633,1284,1284,1284,1284,1585
20231201,144700,365794493,1286,1286,1286,1286,0
20231201,144600,365794493,1286,1286,1286,1286,0
20231201,144500,365794493,1286,1286,1286,1286,16
20231201,144400,365773917,1285,1285,1285,1285,2900
20231201,144300,362047417,1283,1283,1283,1283,2306
20231201,144200,359088819,1283,1283,1283,1283,762
20231201,144100,358111173,1283,1283,1283,1283,110
20231201,144000,357970043,1283,1285,1285,1283,1800
20231201,143900,355658323,1285,1284,1285,1284,1946
20231201,143800,353157719,1285,1285,1285,1285,0
20231201,143700,353157719,1285,1285,1285,1285,0
20231201,143600,353157719,1285,1285,1285,1285,0
20231201,143500,353157719,1285,1285,1285,1285,1
20231201,143400,353156434,1285,1284,1285,1283,1457
20231201,143300,351285801,1285,1285,1285,1285,100
20231201,143200,351157301,1285,1285,1285,1285,0
20231201,143100,351157301,1285,1285,1285,1285,0
20231201,143000,351157301,1285,1285,1285,1285,0
20231201,142900,351157301,1285,1285,1285,1285,28
20231201,142800,351121321,1285,1285,1285,1285,3786
20231201,142700,346256311,1286,1286,1286,1286,269
20231201,142600,345910377,1286,1286,1286,1286,0
20231201,142500,345910377,1286,1286,1286,1286,10
20231201,142400,345897517,1286,1286,1286,1286,13
20231201,142300,345880799,1285,1285,1285,1285,0
20231201,142200,345880799,1285,1285,1285,1285,36
20231201,142100,345834539,1285,1285,1285,1285,83
20231201,142000,345727884,1285,1285,1285,1285,0
20231201,141900,345727884,1285,1285,1285,1285,0
20231201,141800,345727884,1285,1285,1285,1285,100
20231201,141700,345599384,1285,1285,1285,1285,1500
20231201,141600,343671884,1284,1284,1284,1284,675
20231201,141500,342805184,1285,1285,1285,1285,1488
20231201,141400,340893104,1285,1284,1285,1284,1152
20231201,141300,339413114,1284,1284,1284,1284,63
20231201,141200,339332222,1284,1284,1284,1283,485
20231201,141100,338709566,1283,1283,1283,1283,0
20231201,141000,338709566,1283,1285,1285,1283,8794
20231201,140900,327426691,1285,1285,1285,1285,0
20231201,140800,327426691,1285,1284,1285,1284,839
20231201,140700,326349315,1284,1285,1285,1284,1153
20231201,140600,324867863,1284,1284,1284,1284,2125
20231201,140500,322139363,1285,1285,1285,1285,2802
20231201,140400,318538793,1285,1285,1285,1285,0
20231201,140300,318538793,1285,1285,1285,1285,11
20231201,140200,318524658,1285,1284,1285,1284,282
20231201,140100,318162538,1286,1286,1286,1286,0
20231201,140000,318162538,1286,1286,1286,1286,1
20231201,135900,318161252,1285,1285,1285,1285,0
20231201,135800,318161252,1285,1285,1285,1285,1
20231201,135700,318159967,1285,1285,1285,1285,0
20231201,135600,318159967,1285,1287,1287,1285,703
20231201,135500,317256142,1287,1288,1288,1287,47
20231201,135400,317195641,1287,1287,1287,1287,0
20231201,135300,317195641,1287,1287,1287,1287,437
20231201,135200,316633222,1288,1288,1288,1288,0
20231201,135100,316633222,1288,1288,1288,1288,10
20231201,135000,316620342,1288,1286,1288,1286,994
20231201,134900,315342050,1286,1287,1287,1286,1010
20231201,134800,314043181,1286,1287,1287,1286,30
20231201,134700,314004583,1287,1287,1287,1287,0
20231201,134600,314004583,1287,1287,1287,1287,0
20231201,134500,314004583,1287,1287,1287,1287,0
20231201,134400,314004583,1287,1287,1287,1287,3
20231201,134300,314000722,1286,1286,1286,1286,987
20231201,134200,312731440,1286,1286,1286,1286,1019
20231201,134100,311421006,1285,1285,1285,1285,2011
20231201,134000,308836871,1285,1285,1285,1285,32
20231201,133900,308795751,1285,1285,1285,1285,0
20231201,133800,308795751,1285,1285,1285,1285,3
20231201,133700,308791896,1285,1285,1285,1285,0
20231201,133600,308791896,1285,1285,1285,1285,394
20231201,133500,308285606,1284,1284,1284,1284,2000
20231201,133400,305717606,1285,1285,1285,1285,41
20231201,133300,305664921,1285,1285,1285,1285,501
20231201,133200,305021136,1283,1284,1284,1283,37
20231201,133100,304973655,1283,1284,1284,1283,5653
20231201,133000,297718680,1285,1285,1285,1285,2
20231201,132900,297716110,1285,1285,1285,1285,6
20231201,132800,297708400,1285,1285,1285,1285,15
20231201,132700,297689125,1285,1285,1285,1285,0
20231201,132600,297689125,1285,1285,1285,1285,33
20231201,132500,297646720,1285,1285,1285,1285,20
20231201,132400,297621020,1284,1284,1284,1284,0
20231201,132300,297621020,1284,1285,1285,1284,7
20231201,132200,297612027,1284,1284,1284,1284,11
20231201,132100,297597903,1284,1284,1284,1284,19
20231201,132000,297573507,1284,1284,1284,1284,825
20231201,131900,296514207,1285,1286,1286,1285,8114
20231201,131800,286087712,1286,1286,1286,1286,0
20231201,131700,286087712,1286,1286,1286,1286,3
20231201,131600,286083854,1286,1286,1286,1286,100
20231201,131500,285955254,1285,1286,1286,1285,401
20231201,131400,285439968,1286,1286,1286,1285,22
20231201,131300,285411696,1285,1285,1285,1285,0
20231201,131200,285411696,1285,1285,1285,1285,845
20231201,131100,284325871,1286,1286,1286,1286,6
20231201,131000,284318155,1285,1285,1285,1285,479
20231201,130900,283702640,1286,1286,1286,1286,0
20231201,130800,283702640,1286,1286,1286,1286,0
20231201,130700,283702640,1286,1286,1286,1286,490
20231201,130600,283072500,1286,1286,1286,1286,1122
20231201,130500,281629608,1285,1285,1285,1285,0
20231201,130400,281629608,1285,1285,1285,1285,90
20231201,130300,281513958,1285,1286,1286,1285,550
20231201,130200,280807158,1286,1286,1286,1286,111
20231201,130100,280664412,1286,1286,1286,1286,3
20231201,130000,280660554,1286,1286,1286,1286,30
20231201,125900,280621974,1286,1286,1286,1285,1135
20231201,125800,279163464,1286,1286,1286,1286,79
20231201,125700,279061870,1286,1286,1286,1286,389
20231201,125600,278561616,1286,1286,1286,1286,500
20231201,125500,277918616,1285,1286,1286,1285,505
20231201,125400,277269686,1285,1285,1285,1285,0
20231201,125300,277269686,1285,1285,1285,1285,0
20231201,125200,277269686,1285,1285,1285,1285,1270
20231201,125100,275637736,1285,1285,1285,1285,186
20231201,125000,275398726,1286,1286,1286,1286,225
20231201,124900,275109376,1286,1286,1286,1286,420
20231201,124800,274569256,1286,1286,1286,1286,70
20231201,124700,274479236,1286,1286,1286,1286,25
20231201,124600,274447086,1286,1287,1287,1286,202
20231201,124500,274187122,1287,1286,1287,1286,46
20231201,124400,274127953,1286,1286,1287,1286,1829
20231201,124300,271775849,1286,1287,1287,1286,980
20231201,124200,270515568,1286,1286,1286,1286,35
20231201,124100,270470558,1286,1286,1286,1286,100
20231201,124000,270341958,1286,1286,1286,1286,0
20231201,123900,270341958,1286,1286,1286,1286,1500
20231201,123800,268412958,1286,1286,1286,1286,2480
20231201,123700,265223678,1286,1286,1286,1286,0
20231201,123600,265223678,1286,1286,1286,1286,0
20231201,123500,265223678,1286,1289,1289,1286,1617
20231201,123400,263142219,1289,1289,1289,1289,2
20231201,123300,263139641,1288,1286,1288,1286,573
20231201,123200,262401637,1288,1288,1288,1288,1
20231201,123100,262400349,1288,1288,1288,1288,118
20231201,123000,262248365,1288,1288,1288,1288,0
20231201,122900,262248365,1288,1289,1289,1288,23
20231201,122800,262218731,1288,1288,1288,1286,1086
20231201,122700,260821087,1288,1288,1288,1288,506
20231201,122600,260169359,1287,1287,1287,1287,1
20231201,122500,260168072,1287,1287,1287,1287,0
20231201,122400,260168072,1287,1287,1287,1287,0
20231201,122300,260168072,1287,1287,1287,1287,178
20231201,122200,259938986,1287,1287,1287,1287,100
20231201,122100,259810286,1286,1286,1286,1286,250
20231201,122000,259488786,1286,1286,1286,1286,2023
20231201,121900,256887208,1287,1287,1287,1287,1
20231201,121800,256885921,1287,1286,1287,1286,10
20231201,121700,256873060,1286,1287,1287,1286,1300
20231201,121600,255201072,1287,1287,1287,1287,8
20231201,121500,255190776,1287,1287,1287,1287,8
20231201,121400,255180480,1288,1288,1288,1288,130
20231201,121300,255013040,1289,1289,1289,1289,0
20231201,121200,255013040,1289,1289,1289,1289,0
20231201,121100,255013040,1289,1289,1289,1289,1
20231201,121000,255011751,1286,1286,1286,1286,0
20231201,120900,255011751,1286,1286,1286,1286,0
20231201,120800,255011751,1286,1286,1286,1286,98
20231201,120700,254885723,1286,1286,1286,1286,0
20231201,120600,254885723,1286,1287,1287,1286,2405
20231201,120500,251792665,1289,1289,1289,1289,0
20231201,120400,251792665,1289,1289,1289,1289,529
20231201,120300,251110784,1289,1289,1289,1289,0
20231201,120200,251110784,1289,1287,1289,1287,402
20231201,120100,250593270,1287,1286,1287,1285,2523
20231201,120000,247348846,1287,1288,1288,1287,268
20231201,115900,247003828,1288,1288,1288,1288,48
20231201,115800,246942004,1289,1289,1289,1289,2
20231201,115700,246939426,1289,1289,1289,1289,1
20231201,115600,246938137,1289,1288,1289,1288,331
20231201,115500,246511488,1288,1291,1291,1288,547
20231201,115400,245806649,1290,1290,1290,1290,361
20231201,115300,245340959,1290,1290,1290,1290,0
20231201,115200,245340959,1290,1290,1290,1290,2
20231201,115100,245338379,1290,1290,1290,1290,0
20231201,115000,245338379,1290,1290,1290,1290,10
20231201,114900,245325479,1290,1290,1290,1290,7
20231201,114800,245316449,1290,1288,1290,1288,1990
20231201,114700,242751329,1288,1288,1288,1288,1
20231201,114600,242750041,1289,1289,1289,1289,18
20231201,114500,242726839,1290,1290,1290,1290,0
20231201,114400,242726839,1290,1289,1290,1289,2
20231201,114300,242724260,1288,1288,1288,1288,1
20231201,114200,242722972,1286,1286,1286,1286,0
20231201,114100,242722972,1286,1284,1286,1284,1853
20231201,114000,240341555,1284,1284,1284,1284,201
20231201,113900,240083471,1284,1284,1284,1284,364
20231201,113800,239616095,1284,1284,1284,1284,59
20231201,113700,239540339,1285,1285,1285,1285,40
20231201,113600,239488939,1285,1285,1285,1284,33
20231201,113500,239446543,1285,1286,1286,1285,572
20231201,113400,238711193,1286,1286,1286,1286,0
20231201,113300,238711193,1286,1286,1286,1286,0
20231201,113200,238711193,1286,1286,1286,1286,350
20231201,113100,238261093,1286,1286,1286,1286,0
20231201,113000,238261093,1286,1286,1286,1286,0
20231201,112900,238261093,1286,1286,1286,1286,0
20231201,112800,238261093,1286,1286,1286,1286,300
20231201,112700,237875293,1287,1286,1287,1286,505
20231201,112600,237225858,1288,1288,1288,1287,2004
20231201,112500,234644845,1288,1289,1289,1288,4160
20231201,112400,229286754,1288,1288,1288,1288,0
20231201,112300,229286754,1288,1288,1288,1288,39
20231201,112200,229236522,1289,1290,1290,1289,4393
20231201,112100,223569562,1290,1290,1290,1290,50
20231201,112000,223505062,1290,1290,1290,1290,800
20231201,111900,222473062,1291,1290,1291,1290,1510
20231201,111800,220525152,1291,1290,1291,1290,66
20231201,111700,220439947,1290,1290,1290,1290,89
20231201,111600,220325137,1291,1291,1291,1291,366
20231201,111500,219852631,1291,1291,1291,1291,276
20231201,111400,219496315,1291,1291,1291,1291,770
20231201,111300,218502245,1291,1291,1291,1291,0
20231201,111200,218502245,1291,1291,1291,1291,1193
20231201,111100,216962082,1291,1291,1291,1291,7
20231201,111000,216953045,1292,1292,1292,1292,0
20231201,110900,216953045,1292,1292,1292,1292,0
20231201,110800,216953045,1292,1292,1292,1292,402
20231201,110700,216433661,1292,1292,1292,1292,11
20231201,110600,216419449,1292,1291,1292,1291,9
20231201,110500,216407822,1291,1291,1291,1291,5
20231201,110400,216401367,1291,1291,1291,1291,0
20231201,110300,216401367,1291,1292,1292,1291,1014
20231201,110200,215091290,1292,1292,1292,1292,1
20231201,110100,215089998,1292,1292,1292,1292,190
20231201,110000,214844518,1291,1291,1291,1291,820
20231201,105900,213785898,1291,1291,1291,1291,15
20231201,105800,213766533,1291,1291,1291,1291,0
20231201,105700,213766533,1291,1291,1291,1291,25
20231201,105600,213734258,1291,1290,1291,1290,80
20231201,105500,213630988,1291,1291,1291,1291,6
20231201,105400,213623242,1290,1290,1290,1290,0
20231201,105300,213623242,1290,1290,1291,1290,775
20231201,105200,212622980,1290,1288,1290,1288,5210
20231201,105100,205909315,1288,1287,1288,1287,548
20231201,105000,205203519,1287,1287,1287,1287,20
20231201,104900,205177779,1285,1285,1285,1285,1561
20231201,104800,203171894,1285,1285,1285,1285,25
20231201,104700,203139769,1285,1285,1285,1285,1525
20231201,104600,201180144,1283,1283,1283,1283,2
20231201,104500,201177578,1283,1283,1283,1283,1
20231201,104400,201176295,1283,1285,1285,1283,208
20231201,104300,200909029,1284,1284,1284,1284,0
20231201,104200,200909029,1284,1283,1284,1283,2489
20231201,104100,197713172,1283,1283,1284,1283,1425
20231201,104000,195884766,1282,1283,1283,1282,2250
20231201,103900,192999360,1284,1284,1284,1284,187
20231201,103800,192759252,1284,1284,1284,1284,0
20231201,103700,192759252,1284,1284,1284,1284,0
20231201,103600,192759252,1284,1284,1284,1284,0
20231201,103500,192759252,1284,1283,1284,1283,510
20231201,103400,192104912,1283,1283,1283,1283,0
20231201,103300,192104912,1283,1283,1283,1283,0
20231201,103200,192104912,1283,1284,1284,1283,14
20231201,103100,192086941,1283,1285,1285,1283,927
20231201,103000,190897598,1283,1283,1283,1283,0
20231201,102900,190897598,1283,1283,1283,1283,0
20231201,102800,190897598,1283,1283,1283,1283,126
20231201,102700,190735940,1283,1282,1283,1282,1424
20231201,102600,188909148,1282,1283,1283,1282,89
20231201,102500,188794971,1284,1284,1284,1284,514
20231201,102400,188134995,1284,1284,1284,1284,0
20231201,102300,188134995,1284,1286,1286,1284,9800
20231201,102200,175545202,1286,1286,1286,1286,339
20231201,102100,175109248,1286,1286,1286,1286,34
20231201,102000,175065524,1285,1285,1285,1285,0
20231201,101900,175065524,1285,1285,1285,1285,2159
20231201,101800,172291209,1285,1285,1285,1285,301
20231201,101700,171904424,1285,1285,1285,1285,220
20231201,101600,171621724,1285,1285,1285,1284,160
20231201,101500,171416125,1285,1285,1285,1285,1110
20231201,101400,169989775,1285,1285,1285,1285,680
20231201,101300,169115975,1286,1286,1286,1286,0
20231201,101200,169115975,1286,1286,1286,1286,514
20231201,101100,168454971,1289,1287,1289,1286,409
20231201,101000,167928737,1287,1287,1287,1287,300
20231201,100900,167542637,1287,1287,1287,1287,1681
20231201,100800,165379190,1287,1287,1287,1287,332
20231201,100700,164951906,1287,1287,1287,1287,0
20231201,100600,164951906,1287,1288,1288,1287,268
20231201,100500,164606980,1289,1288,1289,1288,2
20231201,100400,164604403,1287,1288,1288,1287,595
20231201,100300,163838567,1290,1290,1290,1288,64
20231201,100200,163756123,1288,1289,1290,1288,313
20231201,100100,163352763,1289,1289,1289,1289,0
20231201,100000,163352763,1289,1288,1289,1288,295
20231201,095900,162972595,1288,1290,1290,1288,77
20231201,095800,162873417,1290,1290,1290,1290,220
20231201,095700,162589617,1290,1291,1291,1290,424
20231201,095600,162042449,1291,1287,1291,1287,470
20231201,095500,161436747,1287,1287,1287,1287,569
20231201,095400,160704444,1287,1287,1287,1287,2
20231201,095300,160701870,1287,1287,1287,1287,0
20231201,095200,160701870,1287,1287,1287,1287,286
20231201,095100,160333788,1287,1287,1287,1287,0
20231201,095000,160333788,1287,1287,1287,1287,318
20231201,094900,159924522,1287,1287,1287,1287,19
20231201,094800,159900069,1287,1287,1287,1287,1
20231201,094700,159898782,1287,1287,1287,1287,77
20231201,094600,159799683,1286,1286,1286,1286,338
20231201,094500,159365015,1286,1288,1288,1286,574
20231201,094400,158625841,1288,1289,1289,1288,7
20231201,094300,158616822,1289,1290,1291,1287,2362
20231201,094200,155572026,1290,1290,1290,1288,182
20231201,094100,155337256,1290,1288,1291,1288,2076
20231201,094000,152658804,1286,1283,1286,1283,1032
20231201,093900,151333349,1283,1283,1283,1282,3019
20231201,093800,147462454,1285,1284,1285,1284,2
20231201,093700,147459885,1285,1282,1285,1282,801
20231201,093600,146432997,1282,1286,1286,1282,596
20231201,093500,145668583,1286,1288,1288,1286,457
20231201,093400,145080077,1288,1291,1291,1288,4452
20231201,093300,139340072,1291,1292,1293,1291,1608
20231201,093200,137262434,1292,1293,1293,1290,1609
20231201,093100,135183904,1295,1285,1295,1285,3639
20231201,093000,130495740,1286,1282,1286,1282,2764
20231201,092900,126946381,1279,1279,1279,1279,500
20231201,092800,126306881,1276,1278,1285,1276,15561
20231201,092700,106357952,1279,1279,1279,1278,105
20231201,092600,106223659,1276,1276,1276,1275,5326
20231201,092500,99432509,1276,1276,1276,1276,100
20231201,092400,99304909,1276,1273,1276,1273,2450
20231201,092300,96183251,1276,1271,1276,1270,1664
20231201,092200,94064236,1270,1271,1271,1270,331
20231201,092100,93643665,1269,1273,1273,1269,2641
20231201,092000,90289283,1273,1273,1273,1273,97
20231201,091900,90165802,1272,1269,1272,1269,3529
20231201,091800,85680959,1269,1272,1272,1268,3461
20231201,091700,81288315,1272,1271,1272,1270,1119
20231201,091600,79866477,1271,1276,1276,1271,11467
20231201,091500,65263079,1276,1276,1276,1275,155
20231201,091400,65065399,1276,1276,1279,1276,370
20231201,091300,64593276,1279,1276,1279,1276,96
20231201,091200,64470759,1276,1276,1276,1275,2513
20231201,091100,61266363,1275,1276,1276,1275,1655
20231201,091000,59155739,1276,1276,1276,1275,2896
20231201,090900,55463120,1275,1276,1276,1275,2521
20231201,090800,52247933,1277,1277,1277,1277,201
20231201,090700,51991256,1277,1282,1282,1277,3048
20231201,090600,48091668,1281,1285,1285,1281,2347
20231201,090500,45084582,1285,1282,1285,1282,1112
20231201,090400,43658989,1284,1283,1284,1283,2483
20231201,090300,40472280,1283,1278,1283,1277,7006
20231201,090200,31511697,1278,1279,1279,1278,1136
20231201,090100,30059868,1272,1285,1287,1272,12611
20231201,090000,13937414,1286,1282,1287,1282,10864