stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,201800,1284830290,7320,7320,7320,7320,873
20231201,201700,1284830290,7320,7320,7320,7320,0
20231201,201600,1284830290,7320,7320,7320,7320,0
20231201,201500,1284830290,7320,7320,7320,7320,0
20231201,201400,1284830290,7320,7320,7320,7320,0
20231201,201300,1284830290,7320,7320,7320,7320,0
20231201,201200,1284830290,7320,7320,7320,7320,0
20231201,201100,1284830290,7320,7320,7320,7320,0
20231201,201000,1284830290,7320,7320,7320,7320,0
20231201,200900,1284830290,7320,7320,7320,7320,0
20231201,200800,1284830290,7320,7320,7320,7320,0
20231201,200700,1284830290,7320,7320,7320,7320,0
20231201,200600,1284830290,7320,7320,7320,7320,0
20231201,200500,1284830290,7320,7320,7320,7320,0
20231201,200400,1284830290,7320,7320,7320,7320,0
20231201,200300,1284830290,7320,7320,7320,7320,0
20231201,200200,1284830290,7320,7320,7320,7320,0
20231201,200100,1284830290,7320,7320,7320,7320,0
20231201,200000,1284830290,7320,7320,7320,7320,0
20231201,195900,1284830290,7320,7320,7320,7320,0
20231201,195800,1284830290,7320,7320,7320,7320,0
20231201,195700,1284830290,7320,7320,7320,7320,0
20231201,195600,1284830290,7320,7320,7320,7320,0
20231201,195500,1284830290,7320,7320,7320,7320,0
20231201,195400,1284830290,7320,7320,7320,7320,0
20231201,195300,1284830290,7320,7320,7320,7320,0
20231201,195200,1284830290,7320,7320,7320,7320,0
20231201,195100,1284830290,7320,7320,7320,7320,0
20231201,195000,1284830290,7320,7320,7320,7320,0
20231201,194900,1284830290,7320,7320,7320,7320,0
20231201,194800,1284830290,7320,7320,7320,7320,873
20231201,194700,1284830290,7320,7320,7320,7320,0
20231201,194600,1284830290,7320,7320,7320,7320,0
20231201,194500,1284830290,7320,7320,7320,7320,0
20231201,194400,1284830290,7320,7320,7320,7320,0
20231201,194300,1284830290,7320,7320,7320,7320,0
20231201,194200,1284830290,7320,7320,7320,7320,0
20231201,194100,1284830290,7320,7320,7320,7320,0
20231201,194000,1284830290,7320,7320,7320,7320,0
20231201,193900,1284830290,7320,7320,7320,7320,0
20231201,193800,1284830290,7320,7320,7320,7320,0
20231201,193700,1284830290,7320,7320,7320,7320,0
20231201,193600,1284830290,7320,7320,7320,7320,0
20231201,193500,1284830290,7320,7320,7320,7320,0
20231201,193400,1284830290,7320,7320,7320,7320,0
20231201,193300,1284830290,7320,7320,7320,7320,0
20231201,193200,1284830290,7320,7320,7320,7320,0
20231201,193100,1284830290,7320,7320,7320,7320,0
20231201,193000,1284830290,7320,7320,7320,7320,0
20231201,192900,1284830290,7320,7320,7320,7320,0
20231201,192800,1284830290,7320,7320,7320,7320,0
20231201,192700,1284830290,7320,7320,7320,7320,0
20231201,192600,1284830290,7320,7320,7320,7320,0
20231201,192500,1284830290,7320,7320,7320,7320,0
20231201,192400,1284830290,7320,7320,7320,7320,0
20231201,192300,1284830290,7320,7320,7320,7320,0
20231201,192200,1284830290,7320,7320,7320,7320,0
20231201,192100,1284830290,7320,7320,7320,7320,0
20231201,192000,1284830290,7320,7320,7320,7320,0
20231201,191900,1284830290,7320,7320,7320,7320,0
20231201,191800,1284830290,7320,7320,7320,7320,873
20231201,191700,1284830290,7320,7320,7320,7320,0
20231201,191600,1284830290,7320,7320,7320,7320,0
20231201,191500,1284830290,7320,7320,7320,7320,0
20231201,191400,1284830290,7320,7320,7320,7320,0
20231201,191300,1284830290,7320,7320,7320,7320,0
20231201,191200,1284830290,7320,7320,7320,7320,0
20231201,191100,1284830290,7320,7320,7320,7320,0
20231201,191000,1284830290,7320,7320,7320,7320,0
20231201,190900,1284830290,7320,7320,7320,7320,0
20231201,190800,1284830290,7320,7320,7320,7320,0
20231201,190700,1284830290,7320,7320,7320,7320,0
20231201,190600,1284830290,7320,7320,7320,7320,0
20231201,190500,1284830290,7320,7320,7320,7320,0
20231201,190400,1284830290,7320,7320,7320,7320,0
20231201,190300,1284830290,7320,7320,7320,7320,0
20231201,190200,1284830290,7320,7320,7320,7320,0
20231201,190100,1284830290,7320,7320,7320,7320,0
20231201,190000,1284830290,7320,7320,7320,7320,0
20231201,185900,1284830290,7320,7320,7320,7320,0
20231201,185800,1284830290,7320,7320,7320,7320,0
20231201,185700,1284830290,7320,7320,7320,7320,0
20231201,185600,1284830290,7320,7320,7320,7320,0
20231201,185500,1284830290,7320,7320,7320,7320,0
20231201,185400,1284830290,7320,7320,7320,7320,0
20231201,185300,1284830290,7320,7320,7320,7320,0
20231201,185200,1284830290,7320,7320,7320,7320,0
20231201,185100,1284830290,7320,7320,7320,7320,0
20231201,185000,1284830290,7320,7320,7320,7320,0
20231201,184900,1284830290,7320,7320,7320,7320,0
20231201,184800,1284830290,7320,7320,7320,7320,873
20231201,184700,1284830290,7320,7320,7320,7320,0
20231201,184600,1284830290,7320,7320,7320,7320,0
20231201,184500,1284830290,7320,7320,7320,7320,0
20231201,184400,1284830290,7320,7320,7320,7320,0
20231201,184300,1284830290,7320,7320,7320,7320,0
20231201,184200,1284830290,7320,7320,7320,7320,0
20231201,184100,1284830290,7320,7320,7320,7320,0
20231201,184000,1284830290,7320,7320,7320,7320,0
20231201,183900,1284830290,7320,7320,7320,7320,0
20231201,183800,1284830290,7320,7320,7320,7320,0
20231201,183700,1284830290,7320,7320,7320,7320,0
20231201,183600,1284830290,7320,7320,7320,7320,0
20231201,183500,1284830290,7320,7320,7320,7320,0
20231201,183400,1284830290,7320,7320,7320,7320,0
20231201,183300,1284830290,7320,7320,7320,7320,0
20231201,183200,1284830290,7320,7320,7320,7320,0
20231201,183100,1284830290,7320,7320,7320,7320,0
20231201,183000,1284830290,7320,7320,7320,7320,0
20231201,182900,1284830290,7320,7320,7320,7320,0
20231201,182800,1284830290,7320,7320,7320,7320,0
20231201,182700,1284830290,7320,7320,7320,7320,0
20231201,182600,1284830290,7320,7320,7320,7320,0
20231201,182500,1284830290,7320,7320,7320,7320,0
20231201,182400,1284830290,7320,7320,7320,7320,0
20231201,182300,1284830290,7320,7320,7320,7320,0
20231201,182200,1284830290,7320,7320,7320,7320,0
20231201,182100,1284830290,7320,7320,7320,7320,0
20231201,182000,1284830290,7320,7320,7320,7320,0
20231201,181900,1284830290,7320,7320,7320,7320,0
20231201,181800,1284830290,7320,7320,7320,7320,873
20231201,181700,1284830290,7320,7320,7320,7320,0
20231201,181600,1284830290,7320,7320,7320,7320,0
20231201,181500,1284830290,7320,7320,7320,7320,0
20231201,181400,1284830290,7320,7320,7320,7320,0
20231201,181300,1284830290,7320,7320,7320,7320,0
20231201,181200,1284830290,7320,7320,7320,7320,0
20231201,181100,1284830290,7320,7320,7320,7320,0
20231201,181000,1284830290,7320,7320,7320,7320,0
20231201,180900,1284830290,7320,7320,7320,7320,0
20231201,180800,1284830290,7320,7320,7320,7320,0
20231201,180700,1284830290,7320,7320,7320,7320,0
20231201,180600,1284830290,7320,7320,7320,7320,0
20231201,180500,1284830290,7320,7320,7320,7320,0
20231201,180400,1284830290,7320,7320,7320,7320,0
20231201,180300,1284830290,7320,7320,7320,7320,0
20231201,180200,1284830290,7320,7320,7320,7320,0
20231201,180100,1284830290,7320,7320,7320,7320,0
20231201,180000,1284830290,7320,7320,7320,7320,0
20231201,175900,1284830290,7320,7320,7320,7320,0
20231201,175800,1284830290,7320,7320,7320,7320,0
20231201,175700,1284830290,7320,7320,7320,7320,0
20231201,175600,1284830290,7320,7320,7320,7320,0
20231201,175500,1284830290,7320,7320,7320,7320,0
20231201,175400,1284830290,7320,7320,7320,7320,0
20231201,175300,1284830290,7320,7320,7320,7320,0
20231201,175200,1284830290,7320,7320,7320,7320,0
20231201,175100,1284830290,7320,7320,7320,7320,0
20231201,175000,1284830290,7320,7320,7320,7320,0
20231201,174900,1284830290,7320,7320,7320,7320,0
20231201,174800,1284830290,7320,7320,7320,7320,873
20231201,174700,1284830290,7320,7320,7320,7320,0
20231201,174600,1284830290,7320,7320,7320,7320,0
20231201,174500,1284830290,7320,7320,7320,7320,0
20231201,174400,1284830290,7320,7320,7320,7320,0
20231201,174300,1284830290,7320,7320,7320,7320,0
20231201,174200,1284830290,7320,7320,7320,7320,0
20231201,174100,1284830290,7320,7320,7320,7320,0
20231201,174000,1284830290,7320,7320,7320,7320,0
20231201,173900,1284830290,7320,7320,7320,7320,0
20231201,173800,1284830290,7320,7320,7320,7320,0
20231201,173700,1284830290,7320,7320,7320,7320,0
20231201,173600,1284830290,7320,7320,7320,7320,0
20231201,173500,1284830290,7320,7320,7320,7320,0
20231201,173400,1284830290,7320,7320,7320,7320,0
20231201,173300,1284830290,7320,7320,7320,7320,0
20231201,173200,1284830290,7320,7320,7320,7320,0
20231201,173100,1284830290,7320,7320,7320,7320,0
20231201,173000,1284830290,7320,7320,7320,7320,0
20231201,172900,1284830290,7320,7320,7320,7320,0
20231201,172800,1284830290,7320,7320,7320,7320,0
20231201,172700,1284830290,7320,7320,7320,7320,0
20231201,172600,1284830290,7320,7320,7320,7320,0
20231201,172500,1284830290,7320,7320,7320,7320,0
20231201,172400,1284830290,7320,7320,7320,7320,0
20231201,172300,1284830290,7320,7320,7320,7320,0
20231201,172200,1284830290,7320,7320,7320,7320,0
20231201,172100,1284830290,7320,7320,7320,7320,0
20231201,172000,1284830290,7320,7320,7320,7320,0
20231201,171900,1284830290,7320,7320,7320,7320,0
20231201,171800,1284830290,7320,7320,7320,7320,873
20231201,171700,1284830290,7320,7320,7320,7320,0
20231201,171600,1284830290,7320,7320,7320,7320,0
20231201,171500,1284830290,7320,7320,7320,7320,0
20231201,171400,1284830290,7320,7320,7320,7320,0
20231201,171300,1284830290,7320,7320,7320,7320,0
20231201,171200,1284830290,7320,7320,7320,7320,0
20231201,171100,1284830290,7320,7320,7320,7320,0
20231201,171000,1284830290,7320,7320,7320,7320,0
20231201,170900,1284830290,7320,7320,7320,7320,0
20231201,170800,1284830290,7320,7320,7320,7320,0
20231201,170700,1284830290,7320,7320,7320,7320,0
20231201,170600,1284830290,7320,7320,7320,7320,0
20231201,170500,1284830290,7320,7320,7320,7320,0
20231201,170400,1284830290,7320,7320,7320,7320,0
20231201,170300,1284830290,7320,7320,7320,7320,0
20231201,170200,1284830290,7320,7320,7320,7320,0
20231201,170100,1284830290,7320,7320,7320,7320,0
20231201,170000,1284830290,7320,7320,7320,7320,0
20231201,165900,1284830290,7320,7320,7320,7320,0
20231201,165800,1284830290,7320,7320,7320,7320,0
20231201,165700,1284830290,7320,7320,7320,7320,0
20231201,165600,1284830290,7320,7320,7320,7320,0
20231201,165500,1284830290,7320,7320,7320,7320,0
20231201,165400,1284830290,7320,7320,7320,7320,0
20231201,165300,1284830290,7320,7320,7320,7320,0
20231201,165200,1284830290,7320,7320,7320,7320,0
20231201,165100,1284830290,7320,7320,7320,7320,0
20231201,165000,1284830290,7320,7320,7320,7320,0
20231201,164900,1284830290,7320,7320,7320,7320,0
20231201,164800,1284830290,7320,7320,7320,7320,873
20231201,164700,1284830290,7320,7320,7320,7320,0
20231201,164600,1284830290,7320,7320,7320,7320,0
20231201,164500,1284830290,7320,7320,7320,7320,0
20231201,164400,1284830290,7320,7320,7320,7320,0
20231201,164300,1284830290,7320,7320,7320,7320,0
20231201,164200,1284830290,7320,7320,7320,7320,0
20231201,164100,1284830290,7320,7320,7320,7320,0
20231201,164000,1284830290,7320,7320,7320,7320,0
20231201,163900,1284830290,7320,7320,7320,7320,0
20231201,163800,1284830290,7320,7320,7320,7320,0
20231201,163700,1284830290,7320,7320,7320,7320,0
20231201,163600,1284830290,7320,7320,7320,7320,0
20231201,163500,1284830290,7320,7320,7320,7320,0
20231201,163400,1284830290,7320,7320,7320,7320,0
20231201,163300,1284830290,7320,7320,7320,7320,0
20231201,163200,1284830290,7320,7320,7320,7320,0
20231201,163100,1284830290,7320,7320,7320,7320,0
20231201,163000,1284830290,7320,7320,7320,7320,0
20231201,162900,1284830290,7320,7320,7320,7320,0
20231201,162800,1284830290,7320,7320,7320,7320,0
20231201,162700,1284830290,7320,7320,7320,7320,0
20231201,162600,1284830290,7320,7320,7320,7320,0
20231201,162500,1284830290,7320,7320,7320,7320,0
20231201,162400,1284830290,7320,7320,7320,7320,0
20231201,162300,1284830290,7320,7320,7320,7320,0
20231201,162200,1284830290,7320,7320,7320,7320,0
20231201,162100,1284830290,7320,7320,7320,7320,0
20231201,162000,1284830290,7320,7320,7320,7320,0
20231201,161900,1284830290,7320,7320,7320,7320,0
20231201,161800,1284830290,7320,7320,7320,7320,873
20231201,161700,1284830290,7320,7320,7320,7320,0
20231201,161600,1284830290,7320,7320,7320,7320,0
20231201,161500,1284830290,7320,7320,7320,7320,0
20231201,161400,1284830290,7320,7320,7320,7320,0
20231201,161300,1284830290,7320,7320,7320,7320,0
20231201,161200,1284830290,7320,7320,7320,7320,0
20231201,161100,1284830290,7320,7320,7320,7320,0
20231201,161000,1284830290,7320,7320,7320,7320,0
20231201,160900,1284830290,7320,7320,7320,7320,0
20231201,160800,1284830290,7320,7320,7320,7320,0
20231201,160700,1284830290,7320,7320,7320,7320,0
20231201,160600,1284830290,7320,7320,7320,7320,0
20231201,160500,1284830290,7320,7320,7320,7320,0
20231201,160400,1284830290,7320,7320,7320,7320,0
20231201,160300,1284830290,7320,7320,7320,7320,0
20231201,160200,1284830290,7320,7320,7320,7320,0
20231201,160100,1284830290,7320,7320,7320,7320,0
20231201,160000,1284830290,7320,7320,7320,7320,0
20231201,155900,1284830290,7320,7320,7320,7320,0
20231201,155800,1284830290,7320,7320,7320,7320,0
20231201,155700,1284830290,7320,7320,7320,7320,0
20231201,155600,1284830290,7320,7320,7320,7320,0
20231201,155500,1284830290,7320,7320,7320,7320,0
20231201,155400,1284830290,7320,7320,7320,7320,0
20231201,155300,1284830290,7320,7320,7320,7320,0
20231201,155200,1284830290,7320,7320,7320,7320,0
20231201,155100,1284830290,7320,7320,7320,7320,0
20231201,155000,1284830290,7320,7320,7320,7320,0
20231201,154900,1284830290,7320,7320,7320,7320,0
20231201,154800,1284830290,7320,7320,7320,7320,873
20231201,154700,1284830290,7320,7320,7320,7320,0
20231201,154600,1284830290,7320,7320,7320,7320,0
20231201,154500,1284830290,7320,7320,7320,7320,0
20231201,154400,1284830290,7320,7320,7320,7320,0
20231201,154300,1284830290,7320,7320,7320,7320,0
20231201,154200,1284830290,7320,7320,7320,7320,0
20231201,154100,1284830290,7320,7320,7320,7320,0
20231201,154000,1284830290,7320,7320,7320,7320,0
20231201,153900,1284830290,7320,7320,7320,7320,0
20231201,153800,1284830290,7320,7320,7320,7320,0
20231201,153700,1284830290,7320,7320,7320,7320,0
20231201,153600,1284830290,7320,7320,7320,7320,0
20231201,153500,1284830290,7320,7320,7320,7320,0
20231201,153400,1284830290,7320,7320,7320,7320,0
20231201,153300,1284830290,7320,7320,7320,7320,0
20231201,153200,1284830290,7320,7320,7320,7320,0
20231201,153100,1284830290,7320,7320,7320,7320,0
20231201,153000,1284830290,7320,7320,7320,7320,873
20231201,152900,1278439930,7340,7340,7340,7340,0
20231201,152800,1278439930,7340,7340,7340,7340,0
20231201,152700,1278439930,7340,7340,7340,7340,0
20231201,152600,1278439930,7340,7340,7340,7340,0
20231201,152500,1278439930,7340,7340,7340,7340,0
20231201,152400,1278439930,7340,7340,7340,7340,0
20231201,152300,1278439930,7340,7340,7340,7340,0
20231201,152200,1278439930,7340,7340,7340,7340,0
20231201,152100,1278439930,7340,7340,7340,7340,0
20231201,152000,1278439930,7340,7340,7340,7340,0
20231201,151900,1278439930,7340,7340,7340,7340,180
20231201,151800,1277118730,7360,7360,7360,7360,141
20231201,151700,1276080970,7360,7360,7360,7360,0
20231201,151600,1276080970,7360,7360,7360,7360,0
20231201,151500,1276080970,7360,7360,7360,7340,127
20231201,151400,1275148750,7360,7350,7360,7340,104
20231201,151300,1274384520,7350,7350,7350,7350,0
20231201,151200,1274384520,7350,7350,7350,7350,30
20231201,151100,1274164020,7350,7350,7350,7350,100
20231201,151000,1273429020,7350,7350,7350,7350,151
20231201,150900,1272319170,7350,7350,7350,7350,2
20231201,150800,1272304470,7350,7360,7360,7350,36
20231201,150700,1272039710,7360,7360,7360,7360,1
20231201,150600,1272032350,7350,7350,7350,7350,100
20231201,150500,1271297350,7360,7360,7360,7360,0
20231201,150400,1271297350,7360,7360,7360,7360,2
20231201,150300,1271282630,7360,7360,7360,7360,0
20231201,150200,1271282630,7360,7360,7360,7360,63
20231201,150100,1270818950,7360,7360,7360,7360,2
20231201,150000,1270804230,7350,7350,7350,7350,167
20231201,145900,1269576780,7350,7350,7350,7350,2
20231201,145800,1269562080,7350,7350,7350,7350,5
20231201,145700,1269525330,7350,7350,7350,7350,23
20231201,145600,1269356280,7360,7360,7360,7360,6
20231201,145500,1269312120,7360,7360,7360,7360,0
20231201,145400,1269312120,7360,7360,7360,7360,9
20231201,145300,1269245880,7390,7390,7390,7390,0
20231201,145200,1269245880,7390,7390,7390,7390,0
20231201,145100,1269245880,7390,7390,7390,7390,1
20231201,145000,1269238490,7390,7390,7390,7390,0
20231201,144900,1269238490,7390,7390,7390,7390,0
20231201,144800,1269238490,7390,7390,7390,7390,14
20231201,144700,1269135030,7350,7350,7350,7350,100
20231201,144600,1268400030,7380,7380,7380,7380,0
20231201,144500,1268400030,7380,7370,7380,7370,54
20231201,144400,1268001690,7340,7340,7340,7340,5
20231201,144300,1267964990,7390,7360,7390,7360,249
20231201,144200,1266132320,7340,7380,7380,7340,941
20231201,144100,1259212700,7380,7390,7390,7380,9
20231201,144000,1259146230,7410,7410,7410,7410,6
20231201,143900,1259101770,7420,7420,7420,7420,0
20231201,143800,1259101770,7420,7420,7420,7420,5
20231201,143700,1259064670,7420,7420,7420,7420,80
20231201,143600,1258471070,7420,7420,7420,7420,10
20231201,143500,1258396870,7420,7380,7420,7380,7
20231201,143400,1258345090,7440,7440,7440,7440,0
20231201,143300,1258345090,7440,7440,7440,7440,0
20231201,143200,1258345090,7440,7440,7440,7440,1
20231201,143100,1258337650,7370,7370,7370,7370,197
20231201,143000,1256885760,7370,7390,7390,7370,822
20231201,142900,1250827270,7390,7390,7390,7390,0
20231201,142800,1250827270,7390,7390,7390,7390,0
20231201,142700,1250827270,7390,7390,7390,7390,0
20231201,142600,1250827270,7390,7390,7390,7390,0
20231201,142500,1250827270,7390,7390,7390,7390,0
20231201,142400,1250827270,7390,7400,7400,7390,3
20231201,142300,1250805090,7400,7400,7400,7400,0
20231201,142200,1250805090,7400,7400,7400,7400,3
20231201,142100,1250782890,7400,7390,7410,7370,806
20231201,142000,1244839740,7390,7410,7410,7390,271
20231201,141900,1242835920,7410,7410,7410,7410,0
20231201,141800,1242835920,7410,7450,7450,7410,3
20231201,141700,1242813650,7410,7420,7420,7410,409
20231201,141600,1239782830,7450,7440,7450,7440,100
20231201,141500,1239038510,7440,7420,7440,7420,171
20231201,141400,1237768860,7420,7410,7420,7410,324
20231201,141300,1235368000,7410,7420,7420,7410,31
20231201,141200,1235138050,7420,7420,7420,7420,0
20231201,141100,1235138050,7420,7420,7420,7420,257
20231201,141000,1233231110,7430,7430,7430,7430,222
20231201,140900,1231581650,7450,7450,7450,7440,24
20231201,140800,1231403020,7460,7470,7470,7460,200
20231201,140700,1229910020,7470,7470,7470,7470,0
20231201,140600,1229910020,7470,7470,7470,7470,25
20231201,140500,1229723270,7430,7430,7430,7430,0
20231201,140400,1229723270,7430,7430,7430,7430,500
20231201,140300,1226008270,7490,7490,7490,7490,0
20231201,140200,1226008270,7490,7490,7490,7490,0
20231201,140100,1226008270,7490,7490,7490,7490,0
20231201,140000,1226008270,7490,7490,7490,7490,0
20231201,135900,1226008270,7490,7490,7490,7490,1
20231201,135800,1226000780,7410,7430,7430,7410,430
20231201,135700,1222811880,7490,7460,7490,7460,430
20231201,135600,1219598260,7420,7430,7430,7420,500
20231201,135500,1215888200,7430,7460,7460,7430,1345
20231201,135400,1205880520,7490,7490,7490,7490,51
20231201,135300,1205498530,7490,7490,7490,7490,83
20231201,135200,1204876860,7490,7490,7490,7490,0
20231201,135100,1204876860,7490,7490,7490,7490,1
20231201,135000,1204869370,7480,7480,7480,7480,98
20231201,134900,1204136330,7490,7490,7490,7490,0
20231201,134800,1204136330,7490,7490,7490,7490,700
20231201,134700,1198893330,7490,7490,7490,7490,1
20231201,134600,1198885840,7480,7480,7480,7480,0
20231201,134500,1198885840,7480,7480,7480,7480,179
20231201,134400,1197546920,7480,7480,7480,7480,0
20231201,134300,1197546920,7480,7480,7480,7480,101
20231201,134200,1196791440,7480,7480,7480,7480,236
20231201,134100,1195026160,7490,7490,7490,7490,70
20231201,134000,1194501860,7490,7490,7490,7490,130
20231201,133900,1193528160,7490,7480,7490,7480,1214
20231201,133800,1184439930,7480,7480,7480,7480,726
20231201,133700,1179009450,7460,7460,7460,7460,12
20231201,133600,1178919930,7460,7460,7460,7460,1
20231201,133500,1178912470,7480,7480,7480,7480,343
20231201,133400,1176346830,7470,7470,7470,7460,1612
20231201,133300,1164305310,7460,7440,7460,7440,173
20231201,133200,1163015560,7440,7410,7440,7410,109
20231201,133100,1162205610,7410,7420,7420,7410,169
20231201,133000,1160951680,7420,7410,7420,7410,26
20231201,132900,1160758770,7420,7410,7420,7410,12
20231201,132800,1160669780,7410,7420,7420,7410,37
20231201,132700,1160395290,7410,7410,7420,7410,93
20231201,132600,1159705430,7400,7400,7400,7400,15
20231201,132500,1159594430,7420,7420,7420,7420,28
20231201,132400,1159386670,7460,7460,7460,7460,1
20231201,132300,1159379210,7460,7460,7460,7460,0
20231201,132200,1159379210,7460,7460,7460,7460,2
20231201,132100,1159364290,7460,7460,7460,7460,0
20231201,132000,1159364290,7460,7460,7460,7460,1
20231201,131900,1159356830,7460,7460,7460,7460,12
20231201,131800,1159267310,7410,7410,7410,7410,140
20231201,131700,1158229910,7410,7410,7430,7410,491
20231201,131600,1154591340,7410,7410,7410,7410,0
20231201,131500,1154591340,7410,7430,7430,7410,500
20231201,131400,1150886200,7430,7430,7430,7430,135
20231201,131300,1149883150,7450,7490,7490,7450,64
20231201,131200,1149405550,7490,7490,7490,7490,1
20231201,131100,1149398060,7450,7450,7450,7450,0
20231201,131000,1149398060,7450,7450,7450,7450,0
20231201,130900,1149398060,7450,7450,7450,7450,0
20231201,130800,1149398060,7450,7460,7460,7450,100
20231201,130700,1148652610,7470,7470,7470,7470,0
20231201,130600,1148652610,7470,7470,7470,7470,5
20231201,130500,1148615260,7470,7470,7470,7470,0
20231201,130400,1148615260,7470,7470,7470,7470,26
20231201,130300,1148421040,7450,7390,7510,7380,3345
20231201,130200,1123571380,7400,7400,7400,7400,0
20231201,130100,1123571380,7400,7400,7400,7400,0
20231201,130000,1123571380,7400,7400,7400,7400,0
20231201,125900,1123571380,7400,7400,7400,7400,32
20231201,125800,1123334580,7380,7400,7400,7380,396
20231201,125700,1120410390,7390,7430,7430,7390,913
20231201,125600,1113646220,7430,7440,7440,7420,179
20231201,125500,1112317370,7430,7430,7430,7430,13
20231201,125400,1112220780,7430,7420,7460,7420,175
20231201,125300,1110915800,7420,7420,7420,7420,6
20231201,125200,1110871280,7410,7410,7410,7410,0
20231201,125100,1110871280,7410,7410,7410,7410,40
20231201,125000,1110574880,7460,7460,7460,7460,346
20231201,124900,1107993720,7410,7410,7410,7410,534
20231201,124800,1104036780,7410,7400,7410,7400,188
20231201,124700,1102643760,7400,7450,7450,7390,1171
20231201,124600,1093969240,7470,7470,7470,7470,1
20231201,124500,1093961770,7470,7470,7470,7470,0
20231201,124400,1093961770,7470,7470,7470,7470,30
20231201,124300,1093737670,7440,7440,7440,7440,32
20231201,124200,1093499590,7440,7430,7440,7430,106
20231201,124100,1092711890,7420,7440,7440,7420,272
20231201,124000,1090690970,7440,7440,7440,7440,30
20231201,123900,1090467770,7440,7450,7450,7440,195
20231201,123800,1089016940,7450,7460,7460,7450,451
20231201,123700,1085656750,7470,7440,7470,7440,206
20231201,123600,1084122040,7440,7460,7470,7440,1107
20231201,123500,1075883050,7450,7470,7470,7450,2
20231201,123400,1075868130,7440,7460,7480,7440,660
20231201,123300,1070948770,7460,7500,7500,7460,505
20231201,123200,1067176400,7510,7490,7510,7480,474
20231201,123100,1063626340,7500,7500,7510,7460,1091
20231201,123000,1055466700,7500,7540,7550,7500,245
20231201,122900,1053624280,7540,7470,7560,7470,358
20231201,122800,1050926830,7530,7490,7530,7460,1652
20231201,122700,1038568340,7530,7550,7550,7480,5731
20231201,122600,995511410,7550,7580,7580,7550,458
20231201,122500,992048800,7580,7640,7670,7550,2489
20231201,122400,973171630,7610,7650,7680,7580,1709
20231201,122300,960123680,7610,7690,7690,7550,9045
20231201,122200,891154160,7680,7800,7920,7680,15088
20231201,122100,773545210,7690,7690,7690,7690,0
20231201,122000,773545210,7690,7690,7690,7690,47
20231201,121900,773183780,7690,7680,7690,7670,901
20231201,121800,766256370,7690,7670,7690,7670,355
20231201,121700,763529970,7670,7660,7670,7610,1442
20231201,121600,752513480,7680,7680,7680,7670,1371
20231201,121500,741985210,7680,7650,7680,7650,166
20231201,121400,740712980,7650,7610,7650,7600,1104
20231201,121300,732301900,7600,7600,7600,7580,205
20231201,121200,730745230,7600,7540,7600,7540,722
20231201,121100,725301230,7540,7600,7630,7540,1385
20231201,121000,714829680,7590,7570,7670,7560,7142
20231201,120900,660440850,7570,7550,7570,7550,1382
20231201,120800,649991030,7550,7550,7550,7550,260
20231201,120700,648028030,7530,7510,7530,7470,1377
20231201,120600,637670760,7510,7500,7510,7500,488
20231201,120500,634009700,7510,7510,7510,7500,32
20231201,120400,633769390,7510,7490,7510,7490,2674
20231201,120300,613724090,7490,7450,7490,7450,5125
20231201,120200,575407950,7450,7450,7450,7450,1
20231201,120100,575400500,7450,7460,7460,7450,149
20231201,120000,574290400,7450,7440,7450,7440,1870
20231201,115900,560359030,7440,7440,7440,7440,863
20231201,115800,553938310,7440,7440,7440,7440,65
20231201,115700,553454710,7430,7390,7430,7390,2216
20231201,115600,537001890,7410,7410,7410,7410,737
20231201,115500,531540720,7410,7410,7410,7410,1
20231201,115400,531533310,7390,7410,7410,7390,19
20231201,115300,531392880,7410,7410,7410,7410,0
20231201,115200,531392880,7410,7410,7410,7410,0
20231201,115100,531392880,7410,7410,7410,7410,40
20231201,115000,531096480,7410,7410,7410,7410,0
20231201,114900,531096480,7410,7410,7410,7410,0
20231201,114800,531096480,7410,7400,7410,7400,278
20231201,114700,529037860,7400,7400,7400,7400,0
20231201,114600,529037860,7400,7400,7400,7400,0
20231201,114500,529037860,7400,7400,7400,7400,0
20231201,114400,529037860,7400,7400,7400,7400,4
20231201,114300,529008260,7400,7400,7400,7400,1
20231201,114200,529000860,7390,7390,7390,7390,23
20231201,114100,528830890,7390,7390,7390,7390,0
20231201,114000,528830890,7390,7390,7390,7390,0
20231201,113900,528830890,7390,7390,7390,7390,11
20231201,113800,528749600,7400,7400,7400,7400,0
20231201,113700,528749600,7400,7400,7400,7400,0
20231201,113600,528749600,7400,7390,7400,7390,27
20231201,113500,528549980,7380,7380,7380,7380,18
20231201,113400,528417140,7380,7380,7380,7380,294
20231201,113300,526247420,7380,7380,7380,7380,100
20231201,113200,525509420,7380,7380,7380,7380,3
20231201,113100,525487280,7380,7380,7380,7380,0
20231201,113000,525487280,7380,7380,7380,7380,0
20231201,112900,525487280,7380,7380,7380,7380,59
20231201,112800,525051860,7380,7380,7380,7380,0
20231201,112700,525051860,7380,7380,7380,7380,1
20231201,112600,525044480,7380,7380,7380,7380,3
20231201,112500,525022340,7400,7400,7400,7400,0
20231201,112400,525022340,7400,7400,7400,7400,256
20231201,112300,523127940,7400,7400,7400,7400,0
20231201,112200,523127940,7400,7400,7400,7400,0
20231201,112100,523127940,7400,7400,7400,7400,572
20231201,112000,518895140,7390,7380,7390,7380,853
20231201,111900,512598240,7370,7370,7370,7370,6
20231201,111800,512554020,7380,7380,7380,7380,0
20231201,111700,512554020,7380,7380,7380,7380,0
20231201,111600,512554020,7380,7380,7380,7380,0
20231201,111500,512554020,7380,7380,7380,7380,0
20231201,111400,512554020,7380,7380,7380,7380,0
20231201,111300,512554020,7380,7380,7380,7380,3
20231201,111200,512531880,7380,7380,7380,7380,0
20231201,111100,512531880,7380,7380,7380,7380,0
20231201,111000,512531880,7380,7300,7380,7300,1755
20231201,110900,499580060,7380,7380,7380,7380,0
20231201,110800,499580060,7380,7280,7380,7280,1389
20231201,110700,489366170,7280,7280,7280,7280,10
20231201,110600,489293370,7280,7280,7280,7280,0
20231201,110500,489293370,7280,7280,7280,7280,60
20231201,110400,488856570,7280,7280,7280,7280,10
20231201,110300,488783770,7280,7280,7280,7280,0
20231201,110200,488783770,7280,7280,7280,7280,6
20231201,110100,488740090,7280,7270,7280,7270,87
20231201,110000,488107200,7260,7260,7260,7260,1
20231201,105900,488099940,7290,7290,7290,7290,0
20231201,105800,488099940,7290,7250,7290,7250,1898
20231201,105700,474339400,7250,7250,7250,7250,19
20231201,105600,474201650,7250,7290,7290,7240,1937
20231201,105500,460140260,7290,7290,7290,7290,143
20231201,105400,459097790,7350,7350,7350,7350,1
20231201,105300,459090440,7290,7310,7310,7290,1354
20231201,105200,449208930,7300,7360,7360,7300,3149
20231201,105100,426159740,7360,7360,7360,7360,63
20231201,105000,425696060,7350,7350,7350,7350,0
20231201,104900,425696060,7350,7350,7350,7350,320
20231201,104800,423344060,7320,7330,7330,7320,950
20231201,104700,416389550,7340,7360,7360,7340,600
20231201,104600,411984910,7350,7350,7350,7350,0
20231201,104500,411984910,7350,7350,7350,7350,0
20231201,104400,411984910,7350,7350,7350,7350,0
20231201,104300,411984910,7350,7350,7350,7350,683
20231201,104200,406964860,7350,7360,7360,7350,147
20231201,104100,405884200,7390,7390,7390,7390,0
20231201,104000,405884200,7390,7390,7390,7390,0
20231201,103900,405884200,7390,7390,7390,7390,0
20231201,103800,405884200,7390,7390,7390,7390,40
20231201,103700,405588600,7390,7390,7390,7390,109
20231201,103600,404783090,7390,7390,7390,7390,0
20231201,103500,404783090,7390,7390,7390,7390,2
20231201,103400,404768310,7390,7390,7390,7390,90
20231201,103300,404103210,7350,7350,7350,7350,0
20231201,103200,404103210,7350,7350,7350,7350,0
20231201,103100,404103210,7350,7350,7350,7350,0
20231201,103000,404103210,7350,7390,7390,7350,2501
20231201,102900,385720770,7390,7390,7390,7390,3
20231201,102800,385698600,7390,7360,7390,7360,90
20231201,102700,385034320,7360,7350,7360,7350,50
20231201,102600,384666720,7360,7360,7360,7360,0
20231201,102500,384666720,7360,7360,7360,7360,0
20231201,102400,384666720,7360,7340,7360,7320,177
20231201,102300,383367400,7330,7350,7350,7330,1023
20231201,102200,375867890,7360,7380,7380,7360,105
20231201,102100,375093090,7380,7390,7390,7360,1088
20231201,102000,367073350,7430,7430,7430,7430,13
20231201,101900,366976760,7440,7440,7440,7440,0
20231201,101800,366976760,7440,7430,7440,7430,3199
20231201,101700,343185190,7400,7430,7430,7400,521
20231201,101600,339320280,7430,7420,7430,7420,1740
20231201,101500,326400390,7420,7350,7420,7350,2540
20231201,101400,307617870,7350,7320,7350,7320,1308
20231201,101300,298023780,7310,7300,7310,7300,393
20231201,101200,295151670,7300,7290,7310,7290,859
20231201,101100,288880420,7280,7320,7320,7270,1232
20231201,101000,279896990,7290,7290,7290,7290,199
20231201,100900,278446280,7270,7380,7390,7270,4238
20231201,100800,247501420,7380,7360,7380,7360,1602
20231201,100700,235691810,7360,7350,7360,7330,1429
20231201,100600,225182410,7350,7340,7350,7340,894
20231201,100500,218616650,7330,7320,7330,7320,722
20231201,100400,213325250,7330,7300,7340,7300,2565
20231201,100300,194568280,7300,7300,7300,7300,12
20231201,100200,194480680,7300,7290,7300,7280,133
20231201,100100,193511330,7290,7290,7290,7290,3
20231201,100000,193489460,7290,7290,7290,7290,19
20231201,095900,193350950,7290,7280,7300,7280,51
20231201,095800,192979320,7300,7280,7300,7280,375
20231201,095700,190249300,7280,7290,7300,7280,296
20231201,095600,188092350,7290,7310,7310,7260,2380
20231201,095500,170755110,7310,7290,7310,7290,2883
20231201,095400,149707080,7290,7290,7290,7280,97
20231201,095300,149000130,7290,7270,7290,7270,147
20231201,095200,147929760,7260,7260,7270,7260,254
20231201,095100,146083390,7260,7270,7270,7260,97
20231201,095000,145379150,7270,7230,7270,7230,301
20231201,094900,143200410,7260,7260,7260,7260,426
20231201,094800,140107650,7210,7170,7260,7170,520
20231201,094700,136335980,7160,7210,7210,7160,470
20231201,094600,132948110,7210,7160,7250,7160,3497
20231201,094500,107731980,7160,7160,7160,7140,615
20231201,094400,103332930,7160,7140,7160,7140,1068
20231201,094300,95703630,7130,7130,7130,7130,182
20231201,094200,94405970,7130,7130,7130,7130,376
20231201,094100,91725090,7130,7110,7130,7110,332
20231201,094000,89361590,7110,7110,7110,7100,29
20231201,093900,89155500,7110,7100,7110,7100,390
20231201,093800,86386490,7120,7120,7120,7120,1
20231201,093700,86379370,7110,7120,7120,7110,141
20231201,093600,85375770,7110,7110,7110,7110,52
20231201,093500,85006050,7090,7120,7120,7090,98
20231201,093400,84308590,7100,7130,7130,7100,381
20231201,093300,81601040,7130,7110,7130,7110,142
20231201,093200,80591180,7100,7100,7100,7100,123
20231201,093100,79717880,7120,7120,7120,7120,210
20231201,093000,78222680,7120,7110,7120,7080,1002
20231201,092900,71101850,7110,7050,7110,7050,1071
20231201,092800,63518970,7030,6990,7040,6990,1363
20231201,092700,53934170,6960,6960,6960,6960,92
20231201,092600,53293850,7000,7000,7000,7000,30
20231201,092500,53083850,7000,6980,7000,6980,821
20231201,092400,47337500,6980,6970,6980,6970,13
20231201,092300,47246780,6960,6960,6960,6960,2
20231201,092200,47232860,6950,6950,6950,6940,928
20231201,092100,40785590,6950,6950,6950,6950,0
20231201,092000,40785590,6950,6950,6950,6950,0
20231201,091900,40785590,6950,6950,6950,6950,0
20231201,091800,40785590,6950,6950,6950,6950,10
20231201,091700,40716090,6940,6940,6940,6940,0
20231201,091600,40716090,6940,6940,6940,6940,0
20231201,091500,40716090,6940,6940,6940,6940,2
20231201,091400,40702210,6940,6940,6940,6930,25
20231201,091300,40528720,6940,6940,6940,6930,218
20231201,091200,39016930,6930,6940,6940,6930,318
20231201,091100,36810220,6940,6980,6980,6940,834
20231201,091000,30992070,6980,7000,7000,6980,269
20231201,090900,29110770,7030,7030,7030,7030,0
20231201,090800,29110770,7030,7020,7030,7020,640
20231201,090700,24611830,7020,6970,7020,6950,224
20231201,090600,23044690,6980,6980,6990,6980,39
20231201,090500,22772410,6940,6990,6990,6940,16
20231201,090400,22660870,6990,6940,7000,6920,1094
20231201,090300,15079170,6930,6980,7030,6930,775
20231201,090200,9688130,7030,7020,7030,7020,129
20231201,090100,8781490,7030,6970,7030,6930,63
20231201,090000,8342810,6970,7000,7010,6970,1192