stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,195800,1785749960,2300,2300,2300,2300,18851
20231201,195700,1785749960,2300,2300,2300,2300,0
20231201,195600,1785749960,2300,2300,2300,2300,0
20231201,195500,1785749960,2300,2300,2300,2300,0
20231201,195400,1785749960,2300,2300,2300,2300,0
20231201,195300,1785749960,2300,2300,2300,2300,0
20231201,195200,1785749960,2300,2300,2300,2300,0
20231201,195100,1785749960,2300,2300,2300,2300,0
20231201,195000,1785749960,2300,2300,2300,2300,0
20231201,194900,1785749960,2300,2300,2300,2300,0
20231201,194800,1785749960,2300,2300,2300,2300,0
20231201,194700,1785749960,2300,2300,2300,2300,0
20231201,194600,1785749960,2300,2300,2300,2300,0
20231201,194500,1785749960,2300,2300,2300,2300,0
20231201,194400,1785749960,2300,2300,2300,2300,0
20231201,194300,1785749960,2300,2300,2300,2300,0
20231201,194200,1785749960,2300,2300,2300,2300,0
20231201,194100,1785749960,2300,2300,2300,2300,0
20231201,194000,1785749960,2300,2300,2300,2300,0
20231201,193900,1785749960,2300,2300,2300,2300,0
20231201,193800,1785749960,2300,2300,2300,2300,0
20231201,193700,1785749960,2300,2300,2300,2300,0
20231201,193600,1785749960,2300,2300,2300,2300,0
20231201,193500,1785749960,2300,2300,2300,2300,0
20231201,193400,1785749960,2300,2300,2300,2300,0
20231201,193300,1785749960,2300,2300,2300,2300,0
20231201,193200,1785749960,2300,2300,2300,2300,0
20231201,193100,1785749960,2300,2300,2300,2300,0
20231201,193000,1785749960,2300,2300,2300,2300,0
20231201,192900,1785749960,2300,2300,2300,2300,0
20231201,192800,1785749960,2300,2300,2300,2300,18851
20231201,192700,1785749960,2300,2300,2300,2300,0
20231201,192600,1785749960,2300,2300,2300,2300,0
20231201,192500,1785749960,2300,2300,2300,2300,0
20231201,192400,1785749960,2300,2300,2300,2300,0
20231201,192300,1785749960,2300,2300,2300,2300,0
20231201,192200,1785749960,2300,2300,2300,2300,0
20231201,192100,1785749960,2300,2300,2300,2300,0
20231201,192000,1785749960,2300,2300,2300,2300,0
20231201,191900,1785749960,2300,2300,2300,2300,0
20231201,191800,1785749960,2300,2300,2300,2300,0
20231201,191700,1785749960,2300,2300,2300,2300,0
20231201,191600,1785749960,2300,2300,2300,2300,0
20231201,191500,1785749960,2300,2300,2300,2300,0
20231201,191400,1785749960,2300,2300,2300,2300,0
20231201,191300,1785749960,2300,2300,2300,2300,0
20231201,191200,1785749960,2300,2300,2300,2300,0
20231201,191100,1785749960,2300,2300,2300,2300,0
20231201,191000,1785749960,2300,2300,2300,2300,0
20231201,190900,1785749960,2300,2300,2300,2300,0
20231201,190800,1785749960,2300,2300,2300,2300,0
20231201,190700,1785749960,2300,2300,2300,2300,0
20231201,190600,1785749960,2300,2300,2300,2300,0
20231201,190500,1785749960,2300,2300,2300,2300,0
20231201,190400,1785749960,2300,2300,2300,2300,0
20231201,190300,1785749960,2300,2300,2300,2300,0
20231201,190200,1785749960,2300,2300,2300,2300,0
20231201,190100,1785749960,2300,2300,2300,2300,0
20231201,190000,1785749960,2300,2300,2300,2300,0
20231201,185900,1785749960,2300,2300,2300,2300,0
20231201,185800,1785749960,2300,2300,2300,2300,18851
20231201,185700,1785749960,2300,2300,2300,2300,0
20231201,185600,1785749960,2300,2300,2300,2300,0
20231201,185500,1785749960,2300,2300,2300,2300,0
20231201,185400,1785749960,2300,2300,2300,2300,0
20231201,185300,1785749960,2300,2300,2300,2300,0
20231201,185200,1785749960,2300,2300,2300,2300,0
20231201,185100,1785749960,2300,2300,2300,2300,0
20231201,185000,1785749960,2300,2300,2300,2300,0
20231201,184900,1785749960,2300,2300,2300,2300,0
20231201,184800,1785749960,2300,2300,2300,2300,0
20231201,184700,1785749960,2300,2300,2300,2300,0
20231201,184600,1785749960,2300,2300,2300,2300,0
20231201,184500,1785749960,2300,2300,2300,2300,0
20231201,184400,1785749960,2300,2300,2300,2300,0
20231201,184300,1785749960,2300,2300,2300,2300,0
20231201,184200,1785749960,2300,2300,2300,2300,0
20231201,184100,1785749960,2300,2300,2300,2300,0
20231201,184000,1785749960,2300,2300,2300,2300,0
20231201,183900,1785749960,2300,2300,2300,2300,0
20231201,183800,1785749960,2300,2300,2300,2300,0
20231201,183700,1785749960,2300,2300,2300,2300,0
20231201,183600,1785749960,2300,2300,2300,2300,0
20231201,183500,1785749960,2300,2300,2300,2300,0
20231201,183400,1785749960,2300,2300,2300,2300,0
20231201,183300,1785749960,2300,2300,2300,2300,0
20231201,183200,1785749960,2300,2300,2300,2300,0
20231201,183100,1785749960,2300,2300,2300,2300,0
20231201,183000,1785749960,2300,2300,2300,2300,0
20231201,182900,1785749960,2300,2300,2300,2300,0
20231201,182800,1785749960,2300,2300,2300,2300,18851
20231201,182700,1785749960,2300,2300,2300,2300,0
20231201,182600,1785749960,2300,2300,2300,2300,0
20231201,182500,1785749960,2300,2300,2300,2300,0
20231201,182400,1785749960,2300,2300,2300,2300,0
20231201,182300,1785749960,2300,2300,2300,2300,0
20231201,182200,1785749960,2300,2300,2300,2300,0
20231201,182100,1785749960,2300,2300,2300,2300,0
20231201,182000,1785749960,2300,2300,2300,2300,0
20231201,181900,1785749960,2300,2300,2300,2300,0
20231201,181800,1785749960,2300,2300,2300,2300,0
20231201,181700,1785749960,2300,2300,2300,2300,0
20231201,181600,1785749960,2300,2300,2300,2300,0
20231201,181500,1785749960,2300,2300,2300,2300,0
20231201,181400,1785749960,2300,2300,2300,2300,0
20231201,181300,1785749960,2300,2300,2300,2300,0
20231201,181200,1785749960,2300,2300,2300,2300,0
20231201,181100,1785749960,2300,2300,2300,2300,0
20231201,181000,1785749960,2300,2300,2300,2300,0
20231201,180900,1785749960,2300,2300,2300,2300,0
20231201,180800,1785749960,2300,2300,2300,2300,0
20231201,180700,1785749960,2300,2300,2300,2300,0
20231201,180600,1785749960,2300,2300,2300,2300,0
20231201,180500,1785749960,2300,2300,2300,2300,0
20231201,180400,1785749960,2300,2300,2300,2300,0
20231201,180300,1785749960,2300,2300,2300,2300,0
20231201,180200,1785749960,2300,2300,2300,2300,0
20231201,180100,1785749960,2300,2300,2300,2300,0
20231201,180000,1785749960,2300,2300,2300,2300,0
20231201,175900,1785749960,2300,2300,2300,2300,0
20231201,175800,1785749960,2300,2300,2300,2300,18851
20231201,175700,1785749960,2300,2300,2300,2300,0
20231201,175600,1785749960,2300,2300,2300,2300,0
20231201,175500,1785749960,2300,2300,2300,2300,0
20231201,175400,1785749960,2300,2300,2300,2300,0
20231201,175300,1785749960,2300,2300,2300,2300,0
20231201,175200,1785749960,2300,2300,2300,2300,0
20231201,175100,1785749960,2300,2300,2300,2300,0
20231201,175000,1785749960,2300,2300,2300,2300,0
20231201,174900,1785749960,2300,2300,2300,2300,0
20231201,174800,1785749960,2300,2300,2300,2300,0
20231201,174700,1785749960,2300,2300,2300,2300,0
20231201,174600,1785749960,2300,2300,2300,2300,0
20231201,174500,1785749960,2300,2300,2300,2300,0
20231201,174400,1785749960,2300,2300,2300,2300,0
20231201,174300,1785749960,2300,2300,2300,2300,0
20231201,174200,1785749960,2300,2300,2300,2300,0
20231201,174100,1785749960,2300,2300,2300,2300,0
20231201,174000,1785749960,2300,2300,2300,2300,0
20231201,173900,1785749960,2300,2300,2300,2300,0
20231201,173800,1785749960,2300,2300,2300,2300,0
20231201,173700,1785749960,2300,2300,2300,2300,0
20231201,173600,1785749960,2300,2300,2300,2300,0
20231201,173500,1785749960,2300,2300,2300,2300,0
20231201,173400,1785749960,2300,2300,2300,2300,0
20231201,173300,1785749960,2300,2300,2300,2300,0
20231201,173200,1785749960,2300,2300,2300,2300,0
20231201,173100,1785749960,2300,2300,2300,2300,0
20231201,173000,1785749960,2300,2300,2300,2300,0
20231201,172900,1785749960,2300,2300,2300,2300,0
20231201,172800,1785749960,2300,2300,2300,2300,18851
20231201,172700,1785749960,2300,2300,2300,2300,0
20231201,172600,1785749960,2300,2300,2300,2300,0
20231201,172500,1785749960,2300,2300,2300,2300,0
20231201,172400,1785749960,2300,2300,2300,2300,0
20231201,172300,1785749960,2300,2300,2300,2300,0
20231201,172200,1785749960,2300,2300,2300,2300,0
20231201,172100,1785749960,2300,2300,2300,2300,0
20231201,172000,1785749960,2300,2300,2300,2300,0
20231201,171900,1785749960,2300,2300,2300,2300,0
20231201,171800,1785749960,2300,2300,2300,2300,0
20231201,171700,1785749960,2300,2300,2300,2300,0
20231201,171600,1785749960,2300,2300,2300,2300,0
20231201,171500,1785749960,2300,2300,2300,2300,0
20231201,171400,1785749960,2300,2300,2300,2300,0
20231201,171300,1785749960,2300,2300,2300,2300,0
20231201,171200,1785749960,2300,2300,2300,2300,0
20231201,171100,1785749960,2300,2300,2300,2300,0
20231201,171000,1785749960,2300,2300,2300,2300,0
20231201,170900,1785749960,2300,2300,2300,2300,0
20231201,170800,1785749960,2300,2300,2300,2300,0
20231201,170700,1785749960,2300,2300,2300,2300,0
20231201,170600,1785749960,2300,2300,2300,2300,0
20231201,170500,1785749960,2300,2300,2300,2300,0
20231201,170400,1785749960,2300,2300,2300,2300,0
20231201,170300,1785749960,2300,2300,2300,2300,0
20231201,170200,1785749960,2300,2300,2300,2300,0
20231201,170100,1785749960,2300,2300,2300,2300,0
20231201,170000,1785749960,2300,2300,2300,2300,0
20231201,165900,1785749960,2300,2300,2300,2300,0
20231201,165800,1785749960,2300,2300,2300,2300,18851
20231201,165700,1785749960,2300,2300,2300,2300,0
20231201,165600,1785749960,2300,2300,2300,2300,0
20231201,165500,1785749960,2300,2300,2300,2300,0
20231201,165400,1785749960,2300,2300,2300,2300,0
20231201,165300,1785749960,2300,2300,2300,2300,0
20231201,165200,1785749960,2300,2300,2300,2300,0
20231201,165100,1785749960,2300,2300,2300,2300,0
20231201,165000,1785749960,2300,2300,2300,2300,0
20231201,164900,1785749960,2300,2300,2300,2300,0
20231201,164800,1785749960,2300,2300,2300,2300,0
20231201,164700,1785749960,2300,2300,2300,2300,0
20231201,164600,1785749960,2300,2300,2300,2300,0
20231201,164500,1785749960,2300,2300,2300,2300,0
20231201,164400,1785749960,2300,2300,2300,2300,0
20231201,164300,1785749960,2300,2300,2300,2300,0
20231201,164200,1785749960,2300,2300,2300,2300,0
20231201,164100,1785749960,2300,2300,2300,2300,0
20231201,164000,1785749960,2300,2300,2300,2300,0
20231201,163900,1785749960,2300,2300,2300,2300,0
20231201,163800,1785749960,2300,2300,2300,2300,0
20231201,163700,1785749960,2300,2300,2300,2300,0
20231201,163600,1785749960,2300,2300,2300,2300,0
20231201,163500,1785749960,2300,2300,2300,2300,0
20231201,163400,1785749960,2300,2300,2300,2300,0
20231201,163300,1785749960,2300,2300,2300,2300,0
20231201,163200,1785749960,2300,2300,2300,2300,0
20231201,163100,1785749960,2300,2300,2300,2300,0
20231201,163000,1785749960,2300,2300,2300,2300,0
20231201,162900,1785749960,2300,2300,2300,2300,0
20231201,162800,1785749960,2300,2300,2300,2300,18851
20231201,162700,1785749960,2300,2300,2300,2300,0
20231201,162600,1785749960,2300,2300,2300,2300,0
20231201,162500,1785749960,2300,2300,2300,2300,0
20231201,162400,1785749960,2300,2300,2300,2300,0
20231201,162300,1785749960,2300,2300,2300,2300,0
20231201,162200,1785749960,2300,2300,2300,2300,0
20231201,162100,1785749960,2300,2300,2300,2300,0
20231201,162000,1785749960,2300,2300,2300,2300,0
20231201,161900,1785749960,2300,2300,2300,2300,0
20231201,161800,1785749960,2300,2300,2300,2300,0
20231201,161700,1785749960,2300,2300,2300,2300,0
20231201,161600,1785749960,2300,2300,2300,2300,0
20231201,161500,1785749960,2300,2300,2300,2300,0
20231201,161400,1785749960,2300,2300,2300,2300,0
20231201,161300,1785749960,2300,2300,2300,2300,0
20231201,161200,1785749960,2300,2300,2300,2300,0
20231201,161100,1785749960,2300,2300,2300,2300,0
20231201,161000,1785749960,2300,2300,2300,2300,0
20231201,160900,1785749960,2300,2300,2300,2300,0
20231201,160800,1785749960,2300,2300,2300,2300,0
20231201,160700,1785749960,2300,2300,2300,2300,0
20231201,160600,1785749960,2300,2300,2300,2300,0
20231201,160500,1785749960,2300,2300,2300,2300,0
20231201,160400,1785749960,2300,2300,2300,2300,0
20231201,160300,1785749960,2300,2300,2300,2300,0
20231201,160200,1785749960,2300,2300,2300,2300,0
20231201,160100,1785749960,2300,2300,2300,2300,0
20231201,160000,1785749960,2300,2300,2300,2300,0
20231201,155900,1785749960,2300,2300,2300,2300,0
20231201,155800,1785749960,2300,2300,2300,2300,18851
20231201,155700,1785749960,2300,2300,2300,2300,0
20231201,155600,1785749960,2300,2300,2300,2300,0
20231201,155500,1785749960,2300,2300,2300,2300,0
20231201,155400,1785749960,2300,2300,2300,2300,0
20231201,155300,1785749960,2300,2300,2300,2300,0
20231201,155200,1785749960,2300,2300,2300,2300,0
20231201,155100,1785749960,2300,2300,2300,2300,0
20231201,155000,1785749960,2300,2300,2300,2300,0
20231201,154900,1785749960,2300,2300,2300,2300,0
20231201,154800,1785749960,2300,2300,2300,2300,0
20231201,154700,1785749960,2300,2300,2300,2300,0
20231201,154600,1785749960,2300,2300,2300,2300,0
20231201,154500,1785749960,2300,2300,2300,2300,0
20231201,154400,1785749960,2300,2300,2300,2300,0
20231201,154300,1785749960,2300,2300,2300,2300,0
20231201,154200,1785749960,2300,2300,2300,2300,0
20231201,154100,1785749960,2300,2300,2300,2300,0
20231201,154000,1785749960,2300,2300,2300,2300,0
20231201,153900,1785749960,2300,2300,2300,2300,0
20231201,153800,1785749960,2300,2300,2300,2300,0
20231201,153700,1785749960,2300,2300,2300,2300,0
20231201,153600,1785749960,2300,2300,2300,2300,0
20231201,153500,1785749960,2300,2300,2300,2300,0
20231201,153400,1785749960,2300,2300,2300,2300,0
20231201,153300,1785749960,2300,2300,2300,2300,0
20231201,153200,1785749960,2300,2300,2300,2300,0
20231201,153100,1785749960,2300,2300,2300,2300,0
20231201,153000,1785749960,2300,2300,2300,2300,18851
20231201,152900,1742392660,2300,2300,2300,2300,0
20231201,152800,1742392660,2300,2300,2300,2300,0
20231201,152700,1742392660,2300,2300,2300,2300,0
20231201,152600,1742392660,2300,2300,2300,2300,0
20231201,152500,1742392660,2300,2300,2300,2300,0
20231201,152400,1742392660,2300,2300,2300,2300,0
20231201,152300,1742392660,2300,2300,2300,2300,0
20231201,152200,1742392660,2300,2300,2300,2300,0
20231201,152100,1742392660,2300,2300,2300,2300,0
20231201,152000,1742392660,2300,2300,2300,2300,0
20231201,151900,1742392660,2300,2300,2300,2295,848
20231201,151800,1740444815,2300,2300,2305,2300,3552
20231201,151700,1732274905,2305,2305,2305,2300,2223
20231201,151600,1727160890,2310,2305,2310,2300,975
20231201,151500,1724913505,2305,2305,2305,2300,2197
20231201,151400,1719849800,2305,2305,2305,2300,172
20231201,151300,1719453590,2305,2305,2305,2305,57
20231201,151200,1719322205,2300,2305,2305,2300,1509
20231201,151100,1715845485,2305,2305,2305,2305,1227
20231201,151000,1713017250,2305,2295,2305,2295,4721
20231201,150900,1702147620,2300,2300,2300,2300,10
20231201,150800,1702124620,2300,2300,2300,2300,2401
20231201,150700,1696602320,2300,2300,2300,2300,21
20231201,150600,1696554020,2300,2300,2300,2300,27
20231201,150500,1696491920,2300,2300,2300,2295,1313
20231201,150400,1693472070,2300,2300,2300,2300,1
20231201,150300,1693469770,2295,2300,2300,2295,119
20231201,150200,1693196120,2300,2300,2300,2295,8348
20231201,150100,1674000725,2300,2295,2300,2295,308
20231201,150000,1673293850,2300,2300,2300,2295,1680
20231201,145900,1669438085,2300,2295,2300,2295,255
20231201,145800,1668852820,2300,2300,2300,2300,1
20231201,145700,1668850520,2295,2295,2295,2295,364
20231201,145600,1668015140,2300,2300,2300,2300,30
20231201,145500,1667946140,2295,2295,2295,2295,532
20231201,145400,1666725200,2295,2295,2300,2295,5669
20231201,145300,1653714835,2300,2300,2300,2300,2
20231201,145200,1653710235,2300,2295,2300,2295,79
20231201,145100,1653528790,2295,2300,2300,2295,824
20231201,145000,1651634200,2295,2295,2295,2295,12
20231201,144900,1651606660,2295,2300,2300,2295,600
20231201,144800,1650227160,2300,2300,2300,2300,728
20231201,144700,1648552760,2300,2300,2300,2300,235
20231201,144600,1648012260,2300,2300,2300,2300,500
20231201,144500,1646862260,2300,2300,2300,2300,29
20231201,144400,1646795560,2295,2300,2300,2295,981
20231201,144300,1644544160,2300,2300,2300,2300,500
20231201,144200,1643394160,2300,2300,2300,2300,0
20231201,144100,1643394160,2300,2300,2300,2300,838
20231201,144000,1641466760,2300,2300,2300,2300,500
20231201,143900,1640316760,2300,2300,2300,2300,2
20231201,143800,1640312160,2295,2295,2300,2295,330
20231201,143700,1639554800,2300,2295,2300,2290,9412
20231201,143600,1617998500,2295,2295,2295,2295,0
20231201,143500,1617998500,2295,2300,2300,2290,3332
20231201,143400,1610356705,2300,2300,2300,2300,0
20231201,143300,1610356705,2300,2295,2300,2295,538
20231201,143200,1609119340,2295,2295,2295,2295,939
20231201,143100,1606964335,2295,2290,2295,2290,781
20231201,143000,1605172325,2295,2295,2295,2290,1078
20231201,142900,1602698515,2290,2295,2295,2290,3
20231201,142800,1602691640,2290,2295,2295,2290,705
20231201,142700,1601073690,2300,2300,2300,2295,501
20231201,142600,1599922390,2300,2300,2300,2295,50
20231201,142500,1599807550,2300,2295,2300,2295,701
20231201,142400,1598198750,2295,2295,2300,2295,2769
20231201,142300,1591843890,2300,2300,2300,2300,350
20231201,142200,1591038890,2300,2300,2300,2300,29
20231201,142100,1590972190,2295,2300,2300,2295,11
20231201,142000,1590946940,2295,2295,2300,2295,309
20231201,141900,1590237775,2295,2295,2300,2295,1461
20231201,141800,1586884645,2295,2295,2295,2295,2504
20231201,141700,1581137965,2295,2295,2295,2295,196
20231201,141600,1580688145,2295,2295,2295,2290,39
20231201,141500,1580598690,2295,2295,2295,2290,751
20231201,141400,1578875395,2295,2295,2295,2295,500
20231201,141300,1577727895,2295,2295,2295,2295,50
20231201,141200,1577613145,2295,2295,2295,2295,1611
20231201,141100,1573915900,2295,2295,2300,2295,9016
20231201,141000,1553216460,2300,2300,2300,2300,5
20231201,140900,1553204960,2295,2295,2295,2295,20
20231201,140800,1553159060,2300,2300,2300,2295,2654
20231201,140700,1547059860,2300,2300,2300,2300,3
20231201,140600,1547052960,2295,2300,2300,2295,103
20231201,140500,1546816065,2300,2295,2300,2295,2032
20231201,140400,1542145510,2300,2295,2300,2295,431
20231201,140300,1541156355,2295,2295,2300,2295,97
20231201,140200,1540933735,2300,2295,2300,2295,102
20231201,140100,1540699635,2295,2295,2300,2295,326
20231201,140000,1539951325,2295,2295,2295,2295,15
20231201,135900,1539916900,2295,2300,2300,2295,804
20231201,135800,1538069220,2300,2300,2300,2300,3
20231201,135700,1538062320,2295,2300,2300,2295,29
20231201,135600,1537995630,2300,2300,2300,2300,2
20231201,135500,1537991030,2300,2300,2300,2295,1252
20231201,135400,1535111435,2300,2300,2300,2300,27
20231201,135300,1535049335,2295,2295,2295,2295,0
20231201,135200,1535049335,2295,2300,2300,2295,1350
20231201,135100,1531947585,2300,2300,2300,2300,0
20231201,135000,1531947585,2300,2300,2300,2300,0
20231201,134900,1531947585,2300,2300,2300,2300,528
20231201,134800,1530733185,2300,2300,2300,2300,720
20231201,134700,1529077185,2300,2300,2300,2300,0
20231201,134600,1529077185,2300,2295,2300,2295,93
20231201,134500,1528863610,2300,2300,2300,2300,700
20231201,134400,1527253610,2300,2300,2300,2300,503
20231201,134300,1526096710,2300,2300,2300,2300,506
20231201,134200,1524932910,2300,2300,2300,2300,28
20231201,134100,1524868510,2295,2295,2295,2295,0
20231201,134000,1524868510,2295,2300,2300,2295,880
20231201,133900,1522846410,2300,2300,2300,2300,27
20231201,133800,1522784310,2295,2295,2295,2295,6082
20231201,133700,1508826120,2300,2300,2300,2295,1936
20231201,133600,1504375820,2300,2295,2300,2295,12
20231201,133500,1504348270,2300,2295,2300,2295,760
20231201,133400,1502600430,2295,2295,2295,2295,0
20231201,133300,1502600430,2295,2295,2295,2295,203
20231201,133200,1502134545,2295,2300,2300,2295,715
20231201,133100,1500490120,2300,2300,2300,2300,27
20231201,133000,1500428020,2300,2300,2300,2300,500
20231201,132900,1499278020,2300,2295,2300,2295,170
20231201,132800,1498887520,2300,2300,2300,2300,701
20231201,132700,1497275220,2300,2300,2300,2300,528
20231201,132600,1496060820,2300,2300,2300,2300,0
20231201,132500,1496060820,2300,2300,2300,2300,700
20231201,132400,1494450820,2300,2300,2300,2300,27
20231201,132300,1494388720,2295,2295,2295,2295,0
20231201,132200,1494388720,2295,2295,2295,2295,11
20231201,132100,1494363475,2295,2300,2300,2295,703
20231201,132000,1492747590,2300,2300,2300,2300,346
20231201,131900,1491951790,2300,2295,2300,2295,280
20231201,131800,1491307950,2295,2300,2300,2295,1204
20231201,131700,1488541270,2300,2300,2300,2300,757
20231201,131600,1486800170,2300,2295,2300,2295,6933
20231201,131500,1470854595,2295,2300,2300,2295,1996
20231201,131400,1466263800,2300,2300,2300,2300,13
20231201,131300,1466233900,2295,2300,2300,2295,227
20231201,131200,1465712800,2295,2300,2300,2295,980
20231201,131100,1463460200,2300,2300,2300,2300,501
20231201,131000,1462307900,2300,2300,2300,2300,0
20231201,130900,1462307900,2300,2295,2300,2295,93
20231201,130800,1462094205,2300,2295,2300,2295,739
20231201,130700,1460394655,2295,2295,2295,2295,140
20231201,130600,1460073355,2295,2300,2300,2295,3
20231201,130500,1460066460,2300,2300,2300,2300,1327
20231201,130400,1457014360,2300,2300,2300,2300,0
20231201,130300,1457014360,2300,2300,2300,2300,3464
20231201,130200,1449047160,2305,2305,2305,2305,27
20231201,130100,1448984925,2300,2300,2300,2300,90
20231201,130000,1448777925,2300,2300,2300,2300,1542
20231201,125900,1445231325,2305,2305,2305,2305,28
20231201,125800,1445166785,2300,2300,2300,2300,205
20231201,125700,1444695285,2300,2300,2300,2300,780
20231201,125600,1442901285,2300,2300,2300,2300,100
20231201,125500,1442671285,2300,2300,2300,2300,3
20231201,125400,1442664385,2305,2305,2305,2305,28
20231201,125300,1442599845,2305,2305,2305,2305,216
20231201,125200,1442101965,2310,2305,2310,2305,4007
20231201,125100,1432850830,2305,2305,2305,2305,28
20231201,125000,1432786290,2300,2300,2300,2300,0
20231201,124900,1432786290,2300,2300,2300,2300,0
20231201,124800,1432786290,2300,2305,2305,2300,1083
20231201,124700,1430295250,2300,2300,2300,2300,20
20231201,124600,1430249250,2300,2300,2300,2300,3
20231201,124500,1430242350,2300,2305,2305,2300,1700
20231201,124400,1426328850,2305,2305,2305,2305,28
20231201,124300,1426264310,2300,2300,2300,2300,100
20231201,124200,1426034310,2300,2305,2305,2300,5875
20231201,124100,1412518310,2305,2305,2305,2305,2
20231201,124000,1412513700,2305,2305,2305,2305,27
20231201,123900,1412451465,2305,2305,2305,2300,2804
20231201,123800,1405995755,2305,2305,2305,2305,1371
20231201,123700,1402835600,2310,2310,2310,2310,152
20231201,123600,1402484480,2310,2310,2310,2310,528
20231201,123500,1401264800,2310,2310,2310,2310,702
20231201,123400,1399643180,2310,2300,2310,2300,6
20231201,123300,1399629370,2300,2300,2300,2300,18
20231201,123200,1399587970,2310,2300,2310,2300,788
20231201,123100,1397767760,2310,2310,2310,2310,7
20231201,123000,1397751590,2310,2305,2310,2305,510
20231201,122900,1396575990,2305,2300,2305,2300,78
20231201,122800,1396396450,2300,2300,2300,2300,1400
20231201,122700,1393176450,2305,2305,2305,2305,600
20231201,122600,1391793450,2305,2305,2305,2305,400
20231201,122500,1390871450,2305,2305,2305,2305,727
20231201,122400,1389195715,2310,2310,2310,2310,1
20231201,122300,1389193405,2300,2300,2300,2300,0
20231201,122200,1389193405,2300,2300,2300,2300,501
20231201,122100,1388041105,2310,2310,2310,2310,61
20231201,122000,1387900195,2310,2310,2310,2310,510
20231201,121900,1386722095,2310,2310,2310,2310,735
20231201,121800,1385024245,2310,2310,2310,2310,28
20231201,121700,1384959565,2310,2310,2310,2310,8787
20231201,121600,1364661595,2300,2310,2310,2300,4028
20231201,121500,1355397095,2310,2310,2310,2310,700
20231201,121400,1353780095,2310,2310,2310,2310,1027
20231201,121300,1351407725,2300,2310,2310,2300,16311
20231201,121200,1313771480,2310,2305,2310,2305,3435
20231201,121100,1305837015,2310,2305,2310,2305,1696
20231201,121000,1301919635,2310,2305,2310,2305,376
20231201,120900,1301052035,2310,2305,2310,2305,2731
20231201,120800,1294757070,2305,2305,2305,2305,500
20231201,120700,1293604570,2305,2300,2305,2300,260
20231201,120600,1293006435,2300,2300,2300,2300,0
20231201,120500,1293006435,2300,2305,2305,2300,550
20231201,120400,1291738935,2305,2305,2305,2305,6
20231201,120300,1291725105,2305,2305,2305,2305,41
20231201,120200,1291630600,2305,2305,2310,2305,1206
20231201,120100,1288850765,2305,2305,2305,2305,5
20231201,120000,1288839240,2305,2305,2305,2305,0
20231201,115900,1288839240,2305,2305,2305,2305,789
20231201,115800,1287020595,2300,2295,2305,2295,1501
20231201,115700,1283573290,2295,2300,2300,2295,2013
20231201,115600,1278953320,2295,2295,2295,2295,0
20231201,115500,1278953320,2295,2295,2295,2295,0
20231201,115400,1278953320,2295,2300,2300,2295,859
20231201,115300,1276980105,2300,2300,2300,2300,200
20231201,115200,1276520105,2300,2305,2305,2300,1561
20231201,115100,1272923670,2305,2305,2305,2305,106
20231201,115000,1272679340,2305,2305,2305,2305,1808
20231201,114900,1268511900,2310,2310,2310,2310,27
20231201,114800,1268449530,2305,2305,2305,2305,2400
20231201,114700,1262917530,2305,2305,2305,2305,5
20231201,114600,1262906005,2305,2310,2310,2305,5547
20231201,114500,1250092670,2310,2310,2310,2310,727
20231201,114400,1248413300,2310,2310,2310,2310,2
20231201,114300,1248408680,2305,2305,2305,2305,1258
20231201,114200,1245508990,2305,2310,2310,2305,44
20231201,114100,1245407470,2310,2310,2310,2310,187
20231201,114000,1244975500,2305,2295,2305,2295,44603
20231201,113900,1142241430,2295,2295,2295,2295,420
20231201,113800,1141277530,2295,2290,2295,2290,712
20231201,113700,1139646915,2290,2290,2290,2290,5425
20231201,113600,1127223665,2295,2295,2295,2295,1210
20231201,113500,1124446715,2295,2295,2295,2295,2
20231201,113400,1124442125,2295,2295,2295,2295,27
20231201,113300,1124380160,2290,2300,2300,2290,102
20231201,113200,1124146560,2290,2290,2290,2290,189
20231201,113100,1123713750,2295,2295,2295,2295,3981
20231201,113000,1114577355,2300,2295,2300,2295,101
20231201,112900,1114345555,2295,2295,2300,2295,3141
20231201,112800,1107133455,2295,2295,2295,2295,128
20231201,112700,1106839695,2295,2300,2300,2295,632
20231201,112600,1105386345,2300,2300,2300,2300,707
20231201,112500,1103760245,2300,2300,2300,2300,33
20231201,112400,1103684345,2295,2295,2295,2295,0
20231201,112300,1103684345,2295,2295,2295,2295,179
20231201,112200,1103273540,2300,2300,2300,2300,2985
20231201,112100,1096408040,2295,2305,2305,2295,1509
20231201,112000,1092935595,2305,2300,2305,2300,1200
20231201,111900,1090170595,2300,2300,2300,2300,0
20231201,111800,1090170595,2300,2305,2305,2300,400
20231201,111700,1089250465,2295,2305,2310,2295,454
20231201,111600,1088204775,2305,2295,2305,2295,27392
20231201,111500,1025167990,2295,2295,2295,2295,0
20231201,111400,1025167990,2295,2295,2295,2295,500
20231201,111300,1024020490,2295,2295,2295,2295,400
20231201,111200,1023102490,2295,2295,2295,2295,7186
20231201,111100,1006610620,2295,2295,2295,2295,526
20231201,111000,1005403450,2285,2285,2285,2285,0
20231201,110900,1005403450,2285,2295,2295,2285,2200
20231201,110800,1000366185,2295,2295,2295,2295,500
20231201,110700,999218685,2295,2295,2295,2295,35
20231201,110600,999138360,2290,2290,2290,2290,155
20231201,110500,998783410,2290,2295,2295,2290,3200
20231201,110400,991452910,2295,2295,2295,2290,306
20231201,110300,990751140,2295,2295,2295,2295,226
20231201,110200,990232470,2290,2290,2290,2290,1030
20231201,110100,987873770,2290,2290,2290,2290,501
20231201,110000,986726480,2290,2295,2295,2290,715
20231201,105900,985088980,2290,2295,2295,2290,2616
20231201,105800,979092205,2295,2290,2295,2290,882
20231201,105700,977072175,2290,2290,2290,2290,100
20231201,105600,976843175,2290,2295,2295,2290,710
20231201,105500,975213775,2295,2295,2295,2295,530
20231201,105400,973997425,2295,2290,2295,2290,503
20231201,105300,972845550,2285,2285,2285,2285,60
20231201,105200,972708450,2290,2295,2295,2290,7680
20231201,105100,955121100,2295,2295,2295,2295,1000
20231201,105000,952826100,2295,2295,2295,2295,15
20231201,104900,952791675,2295,2295,2295,2295,1213
20231201,104800,950007840,2295,2295,2295,2290,569
20231201,104700,948702110,2295,2295,2295,2295,1082
20231201,104600,946218920,2295,2290,2295,2290,295
20231201,104500,945541945,2295,2295,2295,2295,3
20231201,104400,945535060,2295,2295,2295,2295,26
20231201,104300,945475390,2295,2300,2300,2295,2785
20231201,104200,939081315,2300,2300,2300,2300,1200
20231201,104100,936321315,2295,2295,2295,2290,473
20231201,104000,935235785,2295,2295,2295,2290,5912
20231201,103900,921667910,2295,2295,2295,2295,800
20231201,103800,919831910,2290,2290,2290,2290,35
20231201,103700,919751760,2290,2295,2295,2290,1976
20231201,103600,915226665,2290,2290,2290,2290,0
20231201,103500,915226665,2290,2290,2295,2290,258
20231201,103400,914635840,2295,2295,2295,2295,26
20231201,103300,914576170,2295,2290,2295,2290,1501
20231201,103200,911136375,2290,2290,2290,2290,100
20231201,103100,910907375,2295,2295,2295,2295,1
20231201,103000,910905080,2295,2300,2300,2295,542
20231201,102900,909661185,2290,2295,2295,2290,16706
20231201,102800,871393245,2295,2295,2295,2295,3455
20231201,102700,863464020,2300,2295,2300,2295,18
20231201,102600,863422660,2295,2300,2300,2295,827
20231201,102500,861521060,2300,2300,2300,2300,0
20231201,102400,861521060,2300,2300,2300,2300,503
20231201,102300,860364160,2300,2300,2300,2300,5043
20231201,102200,848765260,2295,2295,2300,2295,771
20231201,102100,846995800,2295,2295,2295,2295,209
20231201,102000,846516145,2295,2295,2295,2295,893
20231201,101900,844466710,2295,2300,2300,2295,621
20231201,101800,843041385,2300,2300,2300,2300,510
20231201,101700,841868385,2300,2300,2300,2300,25
20231201,101600,841810885,2300,2295,2300,2295,298
20231201,101500,841125590,2295,2295,2295,2295,287
20231201,101400,840466925,2300,2300,2300,2300,500
20231201,101300,839316925,2300,2300,2300,2300,700
20231201,101200,837706925,2300,2295,2305,2295,150
20231201,101100,837362500,2305,2295,2305,2295,666
20231201,101000,835828020,2305,2305,2305,2305,52
20231201,100900,835708160,2300,2295,2300,2295,1041
20231201,100800,833314725,2290,2290,2290,2290,14
20231201,100700,833282665,2290,2290,2290,2290,515
20231201,100600,832103315,2290,2295,2295,2290,440
20231201,100500,831095710,2290,2290,2290,2290,6
20231201,100400,831081970,2295,2295,2300,2290,2844
20231201,100300,824561490,2300,2305,2305,2300,2264
20231201,100200,819350790,2305,2305,2305,2300,1291
20231201,100100,816376485,2305,2300,2305,2300,336
20231201,100000,815603405,2300,2305,2305,2300,2363
20231201,095900,810158465,2305,2300,2305,2300,1140
20231201,095800,807530790,2300,2295,2300,2295,29783
20231201,095700,739030865,2295,2295,2295,2295,613
20231201,095600,737624030,2295,2295,2295,2295,385
20231201,095500,736740455,2295,2295,2295,2295,9
20231201,095400,736719800,2295,2295,2295,2290,181
20231201,095300,736305060,2290,2295,2295,2290,1060
20231201,095200,733872610,2295,2295,2295,2295,3
20231201,095100,733865725,2300,2290,2300,2290,121
20231201,095000,733587645,2285,2295,2295,2285,133
20231201,094900,733283380,2300,2295,2300,2285,2556
20231201,094800,727415135,2290,2285,2290,2285,1851
20231201,094700,723185575,2290,2290,2290,2290,2816
20231201,094600,716736935,2295,2295,2295,2295,731
20231201,094500,715059290,2295,2295,2295,2295,22
20231201,094400,715008800,2295,2295,2295,2295,11
20231201,094300,714983555,2290,2290,2295,2290,1603
20231201,094200,711312390,2290,2290,2295,2290,991
20231201,094100,709042995,2295,2295,2295,2290,633
20231201,094000,707592850,2295,2290,2295,2290,1194
20231201,093900,704858030,2290,2290,2290,2290,249
20231201,093800,704287820,2295,2290,2295,2290,590
20231201,093700,702935270,2295,2295,2295,2290,766
20231201,093600,701180910,2295,2295,2295,2295,75
20231201,093500,701008785,2295,2290,2295,2290,2407
20231201,093400,695496255,2290,2290,2290,2285,13
20231201,093300,695466490,2290,2290,2290,2285,137
20231201,093200,695153390,2290,2290,2290,2290,59
20231201,093100,695018280,2290,2290,2290,2285,268
20231201,093000,694404665,2290,2290,2290,2285,369
20231201,092900,693559890,2290,2285,2290,2285,119
20231201,092800,693287920,2290,2285,2290,2285,210
20231201,092700,692807520,2285,2290,2290,2285,698
20231201,092600,691212565,2290,2290,2290,2285,569
20231201,092500,689909655,2285,2290,2295,2285,6295
20231201,092400,675498375,2290,2295,2295,2290,2061
20231201,092300,670778380,2295,2295,2295,2295,3261
20231201,092200,663294385,2295,2300,2305,2295,1676
20231201,092100,659444935,2300,2300,2305,2295,1150
20231201,092000,656800200,2295,2305,2305,2295,1116
20231201,091900,654237970,2305,2300,2305,2300,2333
20231201,091800,648863090,2300,2300,2300,2295,1430
20231201,091700,645575175,2300,2300,2300,2295,818
20231201,091600,643694355,2300,2300,2300,2295,206
20231201,091500,643220930,2300,2295,2300,2295,217
20231201,091400,642722675,2305,2300,2310,2295,1983
20231201,091300,638157535,2300,2285,2300,2285,1037
20231201,091200,635777570,2285,2300,2300,2285,5801
20231201,091100,622483895,2300,2310,2310,2295,7851
20231201,091000,604417380,2320,2330,2330,2310,9132
20231201,090900,583216710,2330,2330,2335,2330,14102
20231201,090800,550327560,2335,2335,2335,2330,11334
20231201,090700,523865695,2325,2335,2335,2320,23369
20231201,090600,469401845,2335,2335,2335,2325,28256
20231201,090500,403479855,2335,2315,2335,2310,45216
20231201,090400,298399770,2315,2315,2320,2305,8708
20231201,090300,278227130,2320,2315,2320,2305,49557
20231201,090200,163417435,2310,2330,2330,2305,23118
20231201,090100,109909535,2330,2275,2330,2275,31033
20231201,090000,38641300,2275,2275,2290,2270,16969