stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,203300,2282530554,1038,1038,1038,1038,32512
20231201,203200,2282530554,1038,1038,1038,1038,0
20231201,203100,2282530554,1038,1038,1038,1038,0
20231201,203000,2282530554,1038,1038,1038,1038,0
20231201,202900,2282530554,1038,1038,1038,1038,0
20231201,202800,2282530554,1038,1038,1038,1038,0
20231201,202700,2282530554,1038,1038,1038,1038,0
20231201,202600,2282530554,1038,1038,1038,1038,0
20231201,202500,2282530554,1038,1038,1038,1038,0
20231201,202400,2282530554,1038,1038,1038,1038,0
20231201,202300,2282530554,1038,1038,1038,1038,0
20231201,202200,2282530554,1038,1038,1038,1038,0
20231201,202100,2282530554,1038,1038,1038,1038,0
20231201,202000,2282530554,1038,1038,1038,1038,0
20231201,201900,2282530554,1038,1038,1038,1038,0
20231201,201800,2282530554,1038,1038,1038,1038,0
20231201,201700,2282530554,1038,1038,1038,1038,0
20231201,201600,2282530554,1038,1038,1038,1038,0
20231201,201500,2282530554,1038,1038,1038,1038,0
20231201,201400,2282530554,1038,1038,1038,1038,0
20231201,201300,2282530554,1038,1038,1038,1038,0
20231201,201200,2282530554,1038,1038,1038,1038,0
20231201,201100,2282530554,1038,1038,1038,1038,0
20231201,201000,2282530554,1038,1038,1038,1038,0
20231201,200900,2282530554,1038,1038,1038,1038,0
20231201,200800,2282530554,1038,1038,1038,1038,0
20231201,200700,2282530554,1038,1038,1038,1038,0
20231201,200600,2282530554,1038,1038,1038,1038,0
20231201,200500,2282530554,1038,1038,1038,1038,0
20231201,200400,2282530554,1038,1038,1038,1038,0
20231201,200300,2282530554,1038,1038,1038,1038,32512
20231201,200200,2282530554,1038,1038,1038,1038,0
20231201,200100,2282530554,1038,1038,1038,1038,0
20231201,200000,2282530554,1038,1038,1038,1038,0
20231201,195900,2282530554,1038,1038,1038,1038,0
20231201,195800,2282530554,1038,1038,1038,1038,0
20231201,195700,2282530554,1038,1038,1038,1038,0
20231201,195600,2282530554,1038,1038,1038,1038,0
20231201,195500,2282530554,1038,1038,1038,1038,0
20231201,195400,2282530554,1038,1038,1038,1038,0
20231201,195300,2282530554,1038,1038,1038,1038,0
20231201,195200,2282530554,1038,1038,1038,1038,0
20231201,195100,2282530554,1038,1038,1038,1038,0
20231201,195000,2282530554,1038,1038,1038,1038,0
20231201,194900,2282530554,1038,1038,1038,1038,0
20231201,194800,2282530554,1038,1038,1038,1038,0
20231201,194700,2282530554,1038,1038,1038,1038,0
20231201,194600,2282530554,1038,1038,1038,1038,0
20231201,194500,2282530554,1038,1038,1038,1038,0
20231201,194400,2282530554,1038,1038,1038,1038,0
20231201,194300,2282530554,1038,1038,1038,1038,0
20231201,194200,2282530554,1038,1038,1038,1038,0
20231201,194100,2282530554,1038,1038,1038,1038,0
20231201,194000,2282530554,1038,1038,1038,1038,0
20231201,193900,2282530554,1038,1038,1038,1038,0
20231201,193800,2282530554,1038,1038,1038,1038,0
20231201,193700,2282530554,1038,1038,1038,1038,0
20231201,193600,2282530554,1038,1038,1038,1038,0
20231201,193500,2282530554,1038,1038,1038,1038,0
20231201,193400,2282530554,1038,1038,1038,1038,0
20231201,193300,2282530554,1038,1038,1038,1038,32512
20231201,193200,2282530554,1038,1038,1038,1038,0
20231201,193100,2282530554,1038,1038,1038,1038,0
20231201,193000,2282530554,1038,1038,1038,1038,0
20231201,192900,2282530554,1038,1038,1038,1038,0
20231201,192800,2282530554,1038,1038,1038,1038,0
20231201,192700,2282530554,1038,1038,1038,1038,0
20231201,192600,2282530554,1038,1038,1038,1038,0
20231201,192500,2282530554,1038,1038,1038,1038,0
20231201,192400,2282530554,1038,1038,1038,1038,0
20231201,192300,2282530554,1038,1038,1038,1038,0
20231201,192200,2282530554,1038,1038,1038,1038,0
20231201,192100,2282530554,1038,1038,1038,1038,0
20231201,192000,2282530554,1038,1038,1038,1038,0
20231201,191900,2282530554,1038,1038,1038,1038,0
20231201,191800,2282530554,1038,1038,1038,1038,0
20231201,191700,2282530554,1038,1038,1038,1038,0
20231201,191600,2282530554,1038,1038,1038,1038,0
20231201,191500,2282530554,1038,1038,1038,1038,0
20231201,191400,2282530554,1038,1038,1038,1038,0
20231201,191300,2282530554,1038,1038,1038,1038,0
20231201,191200,2282530554,1038,1038,1038,1038,0
20231201,191100,2282530554,1038,1038,1038,1038,0
20231201,191000,2282530554,1038,1038,1038,1038,0
20231201,190900,2282530554,1038,1038,1038,1038,0
20231201,190800,2282530554,1038,1038,1038,1038,0
20231201,190700,2282530554,1038,1038,1038,1038,0
20231201,190600,2282530554,1038,1038,1038,1038,0
20231201,190500,2282530554,1038,1038,1038,1038,0
20231201,190400,2282530554,1038,1038,1038,1038,0
20231201,190300,2282530554,1038,1038,1038,1038,32512
20231201,190200,2282530554,1038,1038,1038,1038,0
20231201,190100,2282530554,1038,1038,1038,1038,0
20231201,190000,2282530554,1038,1038,1038,1038,0
20231201,185900,2282530554,1038,1038,1038,1038,0
20231201,185800,2282530554,1038,1038,1038,1038,0
20231201,185700,2282530554,1038,1038,1038,1038,0
20231201,185600,2282530554,1038,1038,1038,1038,0
20231201,185500,2282530554,1038,1038,1038,1038,0
20231201,185400,2282530554,1038,1038,1038,1038,0
20231201,185300,2282530554,1038,1038,1038,1038,0
20231201,185200,2282530554,1038,1038,1038,1038,0
20231201,185100,2282530554,1038,1038,1038,1038,0
20231201,185000,2282530554,1038,1038,1038,1038,0
20231201,184900,2282530554,1038,1038,1038,1038,0
20231201,184800,2282530554,1038,1038,1038,1038,0
20231201,184700,2282530554,1038,1038,1038,1038,0
20231201,184600,2282530554,1038,1038,1038,1038,0
20231201,184500,2282530554,1038,1038,1038,1038,0
20231201,184400,2282530554,1038,1038,1038,1038,0
20231201,184300,2282530554,1038,1038,1038,1038,0
20231201,184200,2282530554,1038,1038,1038,1038,0
20231201,184100,2282530554,1038,1038,1038,1038,0
20231201,184000,2282530554,1038,1038,1038,1038,0
20231201,183900,2282530554,1038,1038,1038,1038,0
20231201,183800,2282530554,1038,1038,1038,1038,0
20231201,183700,2282530554,1038,1038,1038,1038,0
20231201,183600,2282530554,1038,1038,1038,1038,0
20231201,183500,2282530554,1038,1038,1038,1038,0
20231201,183400,2282530554,1038,1038,1038,1038,0
20231201,183300,2282530554,1038,1038,1038,1038,32512
20231201,183200,2282530554,1038,1038,1038,1038,0
20231201,183100,2282530554,1038,1038,1038,1038,0
20231201,183000,2282530554,1038,1038,1038,1038,0
20231201,182900,2282530554,1038,1038,1038,1038,0
20231201,182800,2282530554,1038,1038,1038,1038,0
20231201,182700,2282530554,1038,1038,1038,1038,0
20231201,182600,2282530554,1038,1038,1038,1038,0
20231201,182500,2282530554,1038,1038,1038,1038,0
20231201,182400,2282530554,1038,1038,1038,1038,0
20231201,182300,2282530554,1038,1038,1038,1038,0
20231201,182200,2282530554,1038,1038,1038,1038,0
20231201,182100,2282530554,1038,1038,1038,1038,0
20231201,182000,2282530554,1038,1038,1038,1038,0
20231201,181900,2282530554,1038,1038,1038,1038,0
20231201,181800,2282530554,1038,1038,1038,1038,0
20231201,181700,2282530554,1038,1038,1038,1038,0
20231201,181600,2282530554,1038,1038,1038,1038,0
20231201,181500,2282530554,1038,1038,1038,1038,0
20231201,181400,2282530554,1038,1038,1038,1038,0
20231201,181300,2282530554,1038,1038,1038,1038,0
20231201,181200,2282530554,1038,1038,1038,1038,0
20231201,181100,2282530554,1038,1038,1038,1038,0
20231201,181000,2282530554,1038,1038,1038,1038,0
20231201,180900,2282530554,1038,1038,1038,1038,0
20231201,180800,2282530554,1038,1038,1038,1038,0
20231201,180700,2282530554,1038,1038,1038,1038,0
20231201,180600,2282530554,1038,1038,1038,1038,0
20231201,180500,2282530554,1038,1038,1038,1038,0
20231201,180400,2282530554,1038,1038,1038,1038,0
20231201,180300,2282530554,1038,1038,1038,1038,32512
20231201,180200,2282530554,1038,1038,1038,1038,0
20231201,180100,2282530554,1038,1038,1038,1038,0
20231201,180000,2282530554,1038,1038,1038,1038,0
20231201,175900,2282530554,1038,1038,1038,1038,0
20231201,175800,2282530554,1038,1038,1038,1038,0
20231201,175700,2282530554,1038,1038,1038,1038,0
20231201,175600,2282530554,1038,1038,1038,1038,0
20231201,175500,2282530554,1038,1038,1038,1038,0
20231201,175400,2282530554,1038,1038,1038,1038,0
20231201,175300,2282530554,1038,1038,1038,1038,0
20231201,175200,2282530554,1038,1038,1038,1038,0
20231201,175100,2282530554,1038,1038,1038,1038,0
20231201,175000,2282530554,1038,1038,1038,1038,0
20231201,174900,2282530554,1038,1038,1038,1038,0
20231201,174800,2282530554,1038,1038,1038,1038,0
20231201,174700,2282530554,1038,1038,1038,1038,0
20231201,174600,2282530554,1038,1038,1038,1038,0
20231201,174500,2282530554,1038,1038,1038,1038,0
20231201,174400,2282530554,1038,1038,1038,1038,0
20231201,174300,2282530554,1038,1038,1038,1038,0
20231201,174200,2282530554,1038,1038,1038,1038,0
20231201,174100,2282530554,1038,1038,1038,1038,0
20231201,174000,2282530554,1038,1038,1038,1038,0
20231201,173900,2282530554,1038,1038,1038,1038,0
20231201,173800,2282530554,1038,1038,1038,1038,0
20231201,173700,2282530554,1038,1038,1038,1038,0
20231201,173600,2282530554,1038,1038,1038,1038,0
20231201,173500,2282530554,1038,1038,1038,1038,0
20231201,173400,2282530554,1038,1038,1038,1038,0
20231201,173300,2282530554,1038,1038,1038,1038,32512
20231201,173200,2282530554,1038,1038,1038,1038,0
20231201,173100,2282530554,1038,1038,1038,1038,0
20231201,173000,2282530554,1038,1038,1038,1038,0
20231201,172900,2282530554,1038,1038,1038,1038,0
20231201,172800,2282530554,1038,1038,1038,1038,0
20231201,172700,2282530554,1038,1038,1038,1038,0
20231201,172600,2282530554,1038,1038,1038,1038,0
20231201,172500,2282530554,1038,1038,1038,1038,0
20231201,172400,2282530554,1038,1038,1038,1038,0
20231201,172300,2282530554,1038,1038,1038,1038,0
20231201,172200,2282530554,1038,1038,1038,1038,0
20231201,172100,2282530554,1038,1038,1038,1038,0
20231201,172000,2282530554,1038,1038,1038,1038,0
20231201,171900,2282530554,1038,1038,1038,1038,0
20231201,171800,2282530554,1038,1038,1038,1038,0
20231201,171700,2282530554,1038,1038,1038,1038,0
20231201,171600,2282530554,1038,1038,1038,1038,0
20231201,171500,2282530554,1038,1038,1038,1038,0
20231201,171400,2282530554,1038,1038,1038,1038,0
20231201,171300,2282530554,1038,1038,1038,1038,0
20231201,171200,2282530554,1038,1038,1038,1038,0
20231201,171100,2282530554,1038,1038,1038,1038,0
20231201,171000,2282530554,1038,1038,1038,1038,0
20231201,170900,2282530554,1038,1038,1038,1038,0
20231201,170800,2282530554,1038,1038,1038,1038,0
20231201,170700,2282530554,1038,1038,1038,1038,0
20231201,170600,2282530554,1038,1038,1038,1038,0
20231201,170500,2282530554,1038,1038,1038,1038,0
20231201,170400,2282530554,1038,1038,1038,1038,0
20231201,170300,2282530554,1038,1038,1038,1038,32512
20231201,170200,2282530554,1038,1038,1038,1038,0
20231201,170100,2282530554,1038,1038,1038,1038,0
20231201,170000,2282530554,1038,1038,1038,1038,0
20231201,165900,2282530554,1038,1038,1038,1038,0
20231201,165800,2282530554,1038,1038,1038,1038,0
20231201,165700,2282530554,1038,1038,1038,1038,0
20231201,165600,2282530554,1038,1038,1038,1038,0
20231201,165500,2282530554,1038,1038,1038,1038,0
20231201,165400,2282530554,1038,1038,1038,1038,0
20231201,165300,2282530554,1038,1038,1038,1038,0
20231201,165200,2282530554,1038,1038,1038,1038,0
20231201,165100,2282530554,1038,1038,1038,1038,0
20231201,165000,2282530554,1038,1038,1038,1038,0
20231201,164900,2282530554,1038,1038,1038,1038,0
20231201,164800,2282530554,1038,1038,1038,1038,0
20231201,164700,2282530554,1038,1038,1038,1038,0
20231201,164600,2282530554,1038,1038,1038,1038,0
20231201,164500,2282530554,1038,1038,1038,1038,0
20231201,164400,2282530554,1038,1038,1038,1038,0
20231201,164300,2282530554,1038,1038,1038,1038,0
20231201,164200,2282530554,1038,1038,1038,1038,0
20231201,164100,2282530554,1038,1038,1038,1038,0
20231201,164000,2282530554,1038,1038,1038,1038,0
20231201,163900,2282530554,1038,1038,1038,1038,0
20231201,163800,2282530554,1038,1038,1038,1038,0
20231201,163700,2282530554,1038,1038,1038,1038,0
20231201,163600,2282530554,1038,1038,1038,1038,0
20231201,163500,2282530554,1038,1038,1038,1038,0
20231201,163400,2282530554,1038,1038,1038,1038,0
20231201,163300,2282530554,1038,1038,1038,1038,32512
20231201,163200,2282530554,1038,1038,1038,1038,0
20231201,163100,2282530554,1038,1038,1038,1038,0
20231201,163000,2282530554,1038,1038,1038,1038,0
20231201,162900,2282530554,1038,1038,1038,1038,0
20231201,162800,2282530554,1038,1038,1038,1038,0
20231201,162700,2282530554,1038,1038,1038,1038,0
20231201,162600,2282530554,1038,1038,1038,1038,0
20231201,162500,2282530554,1038,1038,1038,1038,0
20231201,162400,2282530554,1038,1038,1038,1038,0
20231201,162300,2282530554,1038,1038,1038,1038,0
20231201,162200,2282530554,1038,1038,1038,1038,0
20231201,162100,2282530554,1038,1038,1038,1038,0
20231201,162000,2282530554,1038,1038,1038,1038,0
20231201,161900,2282530554,1038,1038,1038,1038,0
20231201,161800,2282530554,1038,1038,1038,1038,0
20231201,161700,2282530554,1038,1038,1038,1038,0
20231201,161600,2282530554,1038,1038,1038,1038,0
20231201,161500,2282530554,1038,1038,1038,1038,0
20231201,161400,2282530554,1038,1038,1038,1038,0
20231201,161300,2282530554,1038,1038,1038,1038,0
20231201,161200,2282530554,1038,1038,1038,1038,0
20231201,161100,2282530554,1038,1038,1038,1038,0
20231201,161000,2282530554,1038,1038,1038,1038,0
20231201,160900,2282530554,1038,1038,1038,1038,0
20231201,160800,2282530554,1038,1038,1038,1038,0
20231201,160700,2282530554,1038,1038,1038,1038,0
20231201,160600,2282530554,1038,1038,1038,1038,0
20231201,160500,2282530554,1038,1038,1038,1038,0
20231201,160400,2282530554,1038,1038,1038,1038,0
20231201,160300,2282530554,1038,1038,1038,1038,32512
20231201,160200,2282530554,1038,1038,1038,1038,0
20231201,160100,2282530554,1038,1038,1038,1038,0
20231201,160000,2282530554,1038,1038,1038,1038,0
20231201,155900,2282530554,1038,1038,1038,1038,0
20231201,155800,2282530554,1038,1038,1038,1038,0
20231201,155700,2282530554,1038,1038,1038,1038,0
20231201,155600,2282530554,1038,1038,1038,1038,0
20231201,155500,2282530554,1038,1038,1038,1038,0
20231201,155400,2282530554,1038,1038,1038,1038,0
20231201,155300,2282530554,1038,1038,1038,1038,0
20231201,155200,2282530554,1038,1038,1038,1038,0
20231201,155100,2282530554,1038,1038,1038,1038,0
20231201,155000,2282530554,1038,1038,1038,1038,0
20231201,154900,2282530554,1038,1038,1038,1038,0
20231201,154800,2282530554,1038,1038,1038,1038,0
20231201,154700,2282530554,1038,1038,1038,1038,0
20231201,154600,2282530554,1038,1038,1038,1038,0
20231201,154500,2282530554,1038,1038,1038,1038,0
20231201,154400,2282530554,1038,1038,1038,1038,0
20231201,154300,2282530554,1038,1038,1038,1038,0
20231201,154200,2282530554,1038,1038,1038,1038,0
20231201,154100,2282530554,1038,1038,1038,1038,0
20231201,154000,2282530554,1038,1038,1038,1038,0
20231201,153900,2282530554,1038,1038,1038,1038,0
20231201,153800,2282530554,1038,1038,1038,1038,0
20231201,153700,2282530554,1038,1038,1038,1038,0
20231201,153600,2282530554,1038,1038,1038,1038,0
20231201,153500,2282530554,1038,1038,1038,1038,0
20231201,153400,2282530554,1038,1038,1038,1038,0
20231201,153300,2282530554,1038,1038,1038,1038,32512
20231201,153200,2282530554,1038,1038,1038,1038,0
20231201,153100,2282530554,1038,1038,1038,1038,0
20231201,153000,2282530554,1038,1038,1038,1038,32512
20231201,152900,2248783098,1038,1038,1038,1038,0
20231201,152800,2248783098,1038,1038,1038,1038,0
20231201,152700,2248783098,1038,1038,1038,1038,0
20231201,152600,2248783098,1038,1038,1038,1038,0
20231201,152500,2248783098,1038,1038,1038,1038,0
20231201,152400,2248783098,1038,1038,1038,1038,0
20231201,152300,2248783098,1038,1038,1038,1038,0
20231201,152200,2248783098,1038,1038,1038,1038,0
20231201,152100,2248783098,1038,1038,1038,1038,0
20231201,152000,2248783098,1038,1038,1038,1038,0
20231201,151900,2248783098,1038,1038,1039,1038,468
20231201,151800,2248297294,1041,1036,1041,1035,1971
20231201,151700,2246252334,1036,1043,1043,1036,4735
20231201,151600,2241323149,1045,1040,1046,1040,3170
20231201,151500,2238025208,1040,1035,1040,1034,3646
20231201,151400,2234243994,1031,1031,1031,1031,1695
20231201,151300,2232496449,1030,1033,1037,1030,6874
20231201,151200,2225407541,1033,1030,1037,1030,33851
20231201,151100,2190533455,1030,1030,1035,1030,4395
20231201,151000,2186005813,1029,1038,1038,1029,28006
20231201,150900,2157157435,1039,1040,1040,1039,101
20231201,150800,2157052404,1040,1040,1040,1030,11191
20231201,150700,2145492890,1040,1033,1040,1033,1723
20231201,150600,2143702714,1039,1033,1039,1033,3501
20231201,150500,2140086175,1033,1039,1039,1033,3185
20231201,150400,2136779549,1038,1030,1038,1028,6128
20231201,150300,2130462151,1030,1034,1035,1029,6836
20231201,150200,2123413784,1030,1028,1035,1028,2836
20231201,150100,2120485593,1026,1028,1032,1021,15118
20231201,150000,2104965297,1029,1032,1032,1022,2815
20231201,145900,2102078782,1034,1032,1037,1030,3743
20231201,145800,2098215496,1036,1032,1036,1032,1007
20231201,145700,2097176264,1030,1044,1044,1020,40378
20231201,145600,2055453783,1044,1051,1051,1040,2690
20231201,145500,2052645922,1045,1049,1049,1040,6237
20231201,145400,2046140444,1049,1051,1051,1049,652
20231201,145300,2045456280,1050,1054,1054,1050,7286
20231201,145200,2037803031,1053,1050,1054,1049,3708
20231201,145100,2033907674,1050,1049,1050,1049,2675
20231201,145000,2031099132,1049,1050,1051,1049,1540
20231201,144900,2029482572,1049,1050,1050,1049,539
20231201,144800,2028917034,1047,1048,1049,1047,1011
20231201,144700,2027857604,1043,1048,1051,1043,3270
20231201,144600,2024442982,1048,1053,1053,1047,2138
20231201,144500,2022203930,1050,1049,1054,1049,2138
20231201,144400,2019959108,1050,1050,1050,1040,10744
20231201,144300,2008756068,1050,1052,1053,1050,5539
20231201,144200,2002932349,1054,1054,1054,1054,0
20231201,144100,2002932349,1054,1054,1054,1054,0
20231201,144000,2002932349,1054,1055,1056,1054,2538
20231201,143900,2000255635,1056,1059,1059,1056,885
20231201,143800,1999321023,1059,1057,1059,1056,4771
20231201,143700,1994281491,1056,1056,1056,1056,0
20231201,143600,1994281491,1056,1058,1059,1056,7751
20231201,143500,1986090384,1058,1060,1060,1058,2551
20231201,143400,1983391286,1060,1061,1061,1060,1000
20231201,143300,1982331284,1061,1062,1063,1061,344
20231201,143200,1981965806,1060,1060,1061,1060,699
20231201,143100,1981224717,1060,1059,1061,1059,1282
20231201,143000,1979866633,1059,1057,1059,1057,3867
20231201,142900,1975775657,1057,1057,1057,1057,742
20231201,142800,1974991363,1057,1060,1060,1057,1873
20231201,142700,1973011599,1060,1060,1060,1060,586
20231201,142600,1972390439,1060,1061,1061,1060,1000
20231201,142500,1971330142,1064,1064,1066,1064,1093
20231201,142400,1970166420,1064,1061,1064,1061,5883
20231201,142300,1963917230,1061,1058,1062,1056,3056
20231201,142200,1960686340,1055,1059,1061,1055,3035
20231201,142100,1957478413,1057,1058,1058,1057,100
20231201,142000,1957372700,1059,1062,1062,1059,20423
20231201,141900,1935721710,1062,1063,1063,1062,68
20231201,141800,1935649492,1063,1066,1066,1061,3630
20231201,141700,1931794657,1062,1065,1065,1062,3211
20231201,141600,1928380076,1066,1066,1066,1064,1188
20231201,141500,1927114580,1067,1069,1069,1067,448
20231201,141400,1926635888,1069,1069,1070,1069,1238
20231201,141300,1925311955,1070,1070,1071,1070,294
20231201,141200,1924997255,1070,1073,1073,1070,1377
20231201,141100,1923522162,1073,1074,1074,1073,71
20231201,141000,1923445978,1075,1074,1075,1074,142
20231201,140900,1923293468,1075,1075,1075,1075,589
20231201,140800,1922660293,1075,1077,1077,1075,494
20231201,140700,1922129055,1077,1079,1079,1077,10434
20231201,140600,1910872363,1079,1080,1080,1079,20
20231201,140500,1910850777,1080,1080,1080,1080,14
20231201,140400,1910835657,1080,1080,1080,1080,100
20231201,140300,1910727657,1080,1080,1080,1080,1104
20231201,140200,1909535337,1079,1081,1081,1079,787
20231201,140100,1908685664,1080,1079,1080,1079,164
20231201,140000,1908508644,1079,1082,1083,1079,787
20231201,135900,1907659023,1082,1079,1082,1079,354
20231201,135800,1907276658,1079,1079,1079,1079,0
20231201,135700,1907276658,1079,1076,1079,1076,821
20231201,135600,1906391195,1076,1077,1078,1075,1067
20231201,135500,1905242551,1079,1077,1079,1077,174
20231201,135400,1905054925,1078,1079,1079,1077,168
20231201,135300,1904873837,1079,1079,1079,1078,228
20231201,135200,1904627846,1079,1077,1079,1074,287
20231201,135100,1904318863,1077,1074,1078,1074,599
20231201,135000,1903674568,1074,1074,1074,1074,96
20231201,134900,1903571464,1075,1074,1075,1074,651
20231201,134800,1902871823,1074,1075,1076,1074,378
20231201,134700,1902465618,1075,1077,1077,1075,1667
20231201,134600,1900671461,1077,1078,1078,1077,714
20231201,134500,1899902057,1078,1078,1078,1078,11
20231201,134400,1899890199,1080,1080,1080,1080,119
20231201,134300,1899761679,1080,1079,1081,1079,157
20231201,134200,1899592202,1078,1079,1079,1078,375
20231201,134100,1899187609,1080,1081,1081,1080,114
20231201,134000,1899064458,1081,1079,1081,1079,261
20231201,133900,1898782361,1079,1079,1079,1079,0
20231201,133800,1898782361,1079,1079,1079,1079,100
20231201,133700,1898674461,1079,1079,1085,1079,1493
20231201,133600,1897056611,1080,1077,1080,1077,1250
20231201,133500,1895709091,1079,1075,1079,1075,686
20231201,133400,1894969461,1074,1075,1075,1074,15
20231201,133300,1894953347,1075,1074,1075,1074,279
20231201,133200,1894653573,1074,1073,1074,1073,3046
20231201,133100,1891382207,1069,1068,1069,1067,1809
20231201,133000,1889450322,1067,1066,1067,1065,633
20231201,132900,1888775630,1065,1065,1065,1064,675
20231201,132800,1888056855,1066,1067,1067,1066,220
20231201,132700,1887822330,1065,1067,1068,1065,438
20231201,132600,1887355204,1071,1071,1071,1071,1
20231201,132500,1887354133,1076,1076,1076,1076,3
20231201,132400,1887350905,1076,1077,1077,1076,1526
20231201,132300,1885708742,1081,1081,1081,1081,0
20231201,132200,1885708742,1081,1073,1084,1073,510
20231201,132100,1885157544,1084,1068,1084,1062,3988
20231201,132000,1880879536,1060,1066,1067,1060,16213
20231201,131900,1863665960,1067,1075,1075,1067,3129
20231201,131800,1860311663,1076,1076,1077,1076,465
20231201,131700,1859811318,1076,1078,1078,1076,2131
20231201,131600,1857517636,1078,1077,1078,1077,142
20231201,131500,1857364682,1077,1078,1078,1077,236
20231201,131400,1857110508,1077,1078,1079,1077,56
20231201,131300,1857050169,1077,1077,1077,1076,283
20231201,131200,1856745511,1076,1076,1077,1076,326
20231201,131100,1856394655,1079,1079,1079,1079,0
20231201,131000,1856394655,1079,1076,1079,1076,205
20231201,130900,1856174060,1076,1078,1078,1076,987
20231201,130800,1855111558,1078,1075,1078,1075,419
20231201,130700,1854660823,1076,1076,1076,1076,1
20231201,130600,1854659747,1076,1076,1076,1076,1
20231201,130500,1854658671,1072,1072,1076,1072,3384
20231201,130400,1851027408,1075,1077,1077,1072,11634
20231201,130300,1838506729,1077,1081,1081,1077,4724
20231201,130200,1833409423,1081,1083,1083,1081,64
20231201,130100,1833340211,1084,1083,1085,1083,159
20231201,130000,1833167979,1083,1087,1088,1083,1377
20231201,125900,1831675048,1087,1087,1087,1087,102
20231201,125800,1831564174,1087,1083,1089,1083,523
20231201,125700,1830995672,1088,1092,1092,1088,11
20231201,125600,1830983684,1092,1081,1099,1081,1414
20231201,125500,1829433494,1080,1077,1080,1077,952
20231201,125400,1828407648,1077,1078,1079,1077,3465
20231201,125300,1824674436,1079,1078,1079,1078,223
20231201,125200,1824434032,1078,1079,1079,1078,213
20231201,125100,1824204234,1081,1083,1083,1079,157
20231201,125000,1824034598,1085,1085,1085,1083,251
20231201,124900,1823762683,1084,1084,1084,1084,0
20231201,124800,1823762683,1084,1078,1084,1077,1422
20231201,124700,1822224375,1078,1083,1083,1078,7127
20231201,124600,1814533964,1080,1083,1084,1080,3586
20231201,124500,1810659613,1083,1085,1085,1083,184
20231201,124400,1810460041,1085,1087,1087,1085,17
20231201,124300,1810441566,1087,1086,1087,1084,2780
20231201,124200,1807424679,1087,1090,1090,1085,4362
20231201,124100,1802684421,1090,1090,1090,1090,1157
20231201,124000,1801423291,1091,1092,1092,1091,2408
20231201,123900,1798794998,1092,1099,1100,1092,1365
20231201,123800,1797293778,1100,1102,1102,1091,1328
20231201,123700,1795835359,1100,1102,1102,1099,2645
20231201,123600,1792925473,1100,1096,1101,1096,2751
20231201,123500,1789900390,1094,1095,1098,1094,1320
20231201,123400,1788454375,1095,1101,1101,1095,23824
20231201,123300,1762272947,1101,1101,1102,1101,9116
20231201,123200,1752232108,1102,1105,1105,1102,10004
20231201,123100,1741197381,1106,1106,1107,1106,618
20231201,123000,1740513872,1104,1106,1107,1104,1639
20231201,122900,1738701839,1102,1116,1117,1102,28376
20231201,122800,1707167978,1116,1117,1117,1116,220
20231201,122700,1706922264,1117,1118,1119,1117,203
20231201,122600,1706695390,1118,1118,1118,1118,119
20231201,122500,1706562348,1119,1118,1119,1117,164
20231201,122400,1706379001,1116,1117,1118,1116,1607
20231201,122300,1704584901,1117,1117,1118,1116,1123
20231201,122200,1703331520,1117,1117,1117,1116,1810
20231201,122100,1701311425,1119,1123,1123,1118,14983
20231201,122000,1684550185,1123,1123,1123,1122,3990
20231201,121900,1680072434,1122,1122,1122,1122,143
20231201,121800,1679911988,1123,1124,1124,1123,284
20231201,121700,1679592924,1124,1123,1124,1123,116
20231201,121600,1679462640,1124,1124,1124,1124,0
20231201,121500,1679462640,1124,1122,1124,1122,329
20231201,121400,1679093186,1122,1124,1124,1122,33
20231201,121300,1679056140,1122,1122,1124,1122,152
20231201,121200,1678885484,1126,1126,1127,1122,586
20231201,121100,1678226695,1127,1126,1127,1126,128
20231201,121000,1678082565,1127,1125,1127,1123,2092
20231201,120900,1675729147,1125,1123,1125,1123,151
20231201,120800,1675559421,1125,1125,1125,1125,110
20231201,120700,1675435671,1124,1123,1124,1123,363
20231201,120600,1675027922,1125,1125,1125,1125,1030
20231201,120500,1673869172,1125,1123,1125,1123,2223
20231201,120400,1671368612,1122,1121,1122,1120,1177
20231201,120300,1670049217,1121,1123,1123,1121,229
20231201,120200,1669792264,1123,1123,1123,1123,200
20231201,120100,1669567664,1124,1119,1124,1119,346
20231201,120000,1669179696,1119,1120,1120,1119,1661
20231201,115900,1667320850,1121,1124,1124,1119,2818
20231201,115800,1664166992,1122,1123,1123,1122,187
20231201,115700,1663957035,1122,1121,1122,1120,599
20231201,115600,1663286077,1121,1119,1121,1119,197
20231201,115500,1663065467,1121,1121,1121,1118,1617
20231201,115400,1661255558,1122,1125,1125,1122,3597
20231201,115300,1657215209,1125,1125,1126,1125,333
20231201,115200,1656840384,1127,1124,1127,1124,127
20231201,115100,1656697509,1125,1126,1126,1125,331
20231201,115000,1656324933,1130,1126,1130,1126,2976
20231201,114900,1652965877,1127,1125,1127,1125,433
20231201,114800,1652478369,1125,1125,1126,1125,1009
20231201,114700,1651343094,1125,1132,1132,1125,1197
20231201,114600,1649993315,1135,1133,1137,1133,1092
20231201,114500,1648752777,1137,1126,1137,1126,2398
20231201,114400,1646034996,1125,1126,1126,1125,172
20231201,114300,1645841332,1129,1126,1129,1126,268
20231201,114200,1645538931,1126,1125,1126,1124,317
20231201,114100,1645182533,1125,1125,1126,1125,212
20231201,114000,1644943884,1125,1125,1125,1125,0
20231201,113900,1644943884,1125,1124,1125,1124,30
20231201,113800,1644910144,1130,1127,1130,1127,4811
20231201,113700,1639474994,1124,1128,1129,1124,1011
20231201,113600,1638338333,1128,1128,1130,1128,2546
20231201,113500,1635466393,1124,1128,1128,1124,1202
20231201,113400,1634111503,1128,1128,1128,1128,0
20231201,113300,1634111503,1128,1128,1128,1128,11
20231201,113200,1634099095,1132,1133,1133,1130,5134
20231201,113100,1628291017,1132,1132,1132,1132,1593
20231201,113000,1626487741,1137,1132,1137,1132,11
20231201,112900,1626475284,1139,1137,1140,1137,2889
20231201,112800,1623181969,1136,1127,1136,1125,2818
20231201,112700,1619987125,1124,1128,1128,1124,16
20231201,112600,1619969121,1128,1128,1128,1123,1551
20231201,112500,1618223173,1128,1127,1128,1124,1552
20231201,112400,1616475421,1127,1127,1127,1127,0
20231201,112300,1616475421,1127,1127,1127,1126,763
20231201,112200,1615615976,1126,1127,1127,1125,2995
20231201,112100,1612244896,1129,1129,1129,1129,106
20231201,112000,1612125222,1130,1132,1132,1127,3501
20231201,111900,1608170168,1133,1127,1136,1127,744
20231201,111800,1607328384,1131,1131,1131,1131,183
20231201,111700,1607121411,1131,1133,1133,1131,252
20231201,111600,1606836375,1134,1123,1134,1123,1575
20231201,111500,1605060617,1125,1124,1125,1123,2268
20231201,111400,1602513167,1123,1122,1125,1122,1266
20231201,111300,1601091278,1122,1126,1126,1122,262
20231201,111200,1600796510,1128,1128,1128,1128,104
20231201,111100,1600679198,1121,1121,1121,1121,827
20231201,111000,1599752131,1121,1118,1132,1118,4679
20231201,110900,1594517192,1118,1119,1120,1118,1945
20231201,110800,1592340784,1120,1125,1125,1120,2617
20231201,110700,1589404889,1125,1126,1126,1125,974
20231201,110600,1588308219,1132,1130,1132,1126,248
20231201,110500,1588027841,1130,1134,1134,1130,4033
20231201,110400,1583461015,1138,1138,1138,1138,0
20231201,110300,1583461015,1138,1136,1138,1134,401
20231201,110200,1583005244,1137,1137,1137,1137,5
20231201,110100,1582999559,1137,1134,1137,1134,1131
20231201,110000,1581716912,1134,1139,1139,1134,2
20231201,105900,1581714639,1139,1139,1139,1139,448
20231201,105800,1581204367,1139,1135,1139,1135,1160
20231201,105700,1579887187,1136,1138,1138,1135,3817
20231201,105600,1575553059,1138,1138,1139,1138,1999
20231201,105500,1573277297,1136,1133,1136,1133,2174
20231201,105400,1570809712,1132,1126,1132,1126,2281
20231201,105300,1568231569,1122,1122,1122,1122,902
20231201,105200,1567219525,1120,1120,1120,1120,5
20231201,105100,1567213925,1118,1127,1127,1118,5716
20231201,105000,1560812925,1127,1127,1127,1127,886
20231201,104900,1559814403,1126,1123,1127,1123,514
20231201,104800,1559236358,1120,1116,1120,1116,1336
20231201,104700,1557740395,1119,1118,1119,1116,1383
20231201,104600,1556194573,1116,1116,1116,1116,40
20231201,104500,1556149933,1116,1119,1120,1115,2106
20231201,104400,1553797750,1116,1116,1116,1116,0
20231201,104300,1553797750,1116,1119,1120,1116,5544
20231201,104200,1547600233,1120,1121,1121,1120,3218
20231201,104100,1543995419,1122,1122,1122,1121,1175
20231201,104000,1542677428,1122,1122,1127,1121,1256
20231201,103900,1541267381,1123,1122,1127,1122,5763
20231201,103800,1534794413,1126,1122,1126,1122,1425
20231201,103700,1533194713,1120,1117,1123,1116,2412
20231201,103600,1530490003,1116,1114,1119,1114,767
20231201,103500,1529633097,1114,1116,1121,1112,6562
20231201,103400,1522319330,1116,1124,1124,1115,20095
20231201,103300,1499857710,1124,1123,1124,1123,1387
20231201,103200,1498299908,1123,1121,1125,1121,2621
20231201,103100,1495355214,1124,1129,1129,1121,16430
20231201,103000,1476883996,1129,1130,1130,1129,1972
20231201,102900,1474656722,1130,1130,1130,1125,5002
20231201,102800,1469019117,1130,1136,1136,1130,1665
20231201,102700,1467132244,1136,1141,1141,1136,77
20231201,102600,1467044613,1141,1140,1147,1140,4096
20231201,102500,1462371288,1140,1128,1140,1128,6626
20231201,102400,1454855054,1127,1123,1132,1119,8589
20231201,102300,1445190109,1120,1128,1136,1120,57536
20231201,102200,1380514796,1130,1137,1144,1130,23531
20231201,102100,1353836326,1136,1137,1141,1136,2437
20231201,102000,1351065843,1136,1135,1139,1134,3836
20231201,101900,1346709834,1140,1134,1141,1134,8990
20231201,101800,1336505158,1139,1131,1139,1130,13728
20231201,101700,1320894461,1131,1135,1143,1130,12529
20231201,101600,1306712613,1137,1133,1180,1132,57008
20231201,101500,1241554572,1141,1148,1148,1130,37358
20231201,101400,1199025256,1150,1151,1151,1147,3776
20231201,101300,1194688161,1149,1163,1163,1149,13464
20231201,101200,1179173776,1162,1142,1169,1141,41233
20231201,101100,1131612691,1146,1155,1160,1137,63658
20231201,101000,1058760890,1155,1197,1219,1147,180992
20231201,100900,844582865,1199,1169,1200,1165,86367
20231201,100800,742403948,1169,1170,1170,1166,20960
20231201,100700,717880982,1157,1157,1157,1157,0
20231201,100600,717880982,1157,1156,1160,1155,22816
20231201,100500,691442498,1155,1148,1155,1146,4301
20231201,100400,686486959,1150,1144,1150,1143,873
20231201,100300,685484607,1150,1144,1150,1143,4750
20231201,100200,680027177,1145,1149,1150,1145,2110
20231201,100100,677603222,1149,1143,1149,1143,293
20231201,100000,677266699,1142,1145,1150,1141,2535
20231201,095900,674369708,1150,1150,1153,1149,1024
20231201,095800,673191846,1149,1151,1151,1145,1269
20231201,095700,671733627,1152,1143,1153,1143,6485
20231201,095600,664281329,1141,1140,1141,1140,1189
20231201,095500,662925748,1139,1141,1141,1138,936
20231201,095400,661858590,1139,1137,1144,1137,2378
20231201,095300,659142885,1137,1124,1137,1120,6289
20231201,095200,652061094,1124,1128,1128,1124,4609
20231201,095100,646876598,1128,1126,1132,1124,1728
20231201,095000,644933538,1134,1133,1134,1124,3218
20231201,094900,641297217,1134,1125,1134,1125,304
20231201,094800,640953586,1125,1132,1132,1124,2163
20231201,094700,638511676,1134,1138,1138,1120,7944
20231201,094600,629501449,1139,1150,1151,1139,14015
20231201,094500,613399977,1150,1134,1150,1134,6717
20231201,094400,605754879,1134,1132,1134,1119,24791
20231201,094300,577665470,1132,1121,1133,1121,7151
20231201,094200,569588046,1128,1129,1129,1128,529
20231201,094100,568991001,1127,1111,1127,1111,10663
20231201,094000,557044813,1106,1106,1106,1105,1073
20231201,093900,555858407,1106,1107,1113,1105,1828
20231201,093800,553834439,1107,1112,1113,1107,3506
20231201,093700,549942523,1112,1117,1117,1100,24365
20231201,093600,522951211,1116,1115,1130,1115,26761
20231201,093500,493003742,1114,1110,1114,1105,13969
20231201,093400,477471634,1110,1102,1112,1098,13680
20231201,093300,462287800,1100,1098,1100,1098,2342
20231201,093200,459715399,1098,1096,1098,1096,7570
20231201,093100,451409059,1094,1091,1097,1091,16385
20231201,093000,433485588,1091,1083,1091,1083,2988
20231201,092900,430238994,1083,1087,1088,1083,2018
20231201,092800,428043490,1087,1076,1087,1076,10431
20231201,092700,416762521,1076,1072,1076,1066,2065
20231201,092600,414548475,1066,1066,1066,1066,47
20231201,092500,414498373,1066,1068,1068,1066,650
20231201,092400,413805007,1068,1068,1068,1068,1008
20231201,092300,412728463,1074,1074,1074,1060,2269
20231201,092200,410301640,1076,1077,1077,1076,2761
20231201,092100,407330492,1076,1077,1078,1075,9236
20231201,092000,397389443,1084,1080,1084,1076,2722
20231201,091900,394446103,1080,1079,1082,1077,3059
20231201,091800,391143221,1077,1075,1077,1070,3763
20231201,091700,387101031,1076,1063,1077,1063,2863
20231201,091600,384050845,1060,1065,1065,1058,8831
20231201,091500,374688385,1063,1070,1074,1063,6636
20231201,091400,367588482,1070,1055,1070,1055,16130
20231201,091300,350540194,1054,1049,1055,1045,19146
20231201,091200,330470914,1055,1040,1055,1028,25152
20231201,091100,304274017,1025,1031,1044,1021,6975
20231201,091000,297118335,1020,1036,1050,1020,22054
20231201,090900,274408693,1040,1025,1040,1021,37665
20231201,090800,235688887,1024,1030,1033,1024,7102
20231201,090700,228401638,1024,1024,1034,1017,42409
20231201,090600,185015954,1025,1029,1036,1021,20531
20231201,090500,163934028,1033,1033,1033,1027,27281
20231201,090400,135826487,1031,1036,1036,1031,11282
20231201,090300,124180422,1037,1036,1037,1031,3842
20231201,090200,120210510,1026,1039,1043,1023,35022
20231201,090100,84307651,1042,1049,1051,1029,8940
20231201,090000,74982551,1046,1055,1074,1039,71271