stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,203300,3439878070,7360,7360,7360,7360,10398
20231201,203200,3439878070,7360,7360,7360,7360,0
20231201,203100,3439878070,7360,7360,7360,7360,0
20231201,203000,3439878070,7360,7360,7360,7360,0
20231201,202900,3439878070,7360,7360,7360,7360,0
20231201,202800,3439878070,7360,7360,7360,7360,0
20231201,202700,3439878070,7360,7360,7360,7360,0
20231201,202600,3439878070,7360,7360,7360,7360,0
20231201,202500,3439878070,7360,7360,7360,7360,0
20231201,202400,3439878070,7360,7360,7360,7360,0
20231201,202300,3439878070,7360,7360,7360,7360,0
20231201,202200,3439878070,7360,7360,7360,7360,0
20231201,202100,3439878070,7360,7360,7360,7360,0
20231201,202000,3439878070,7360,7360,7360,7360,0
20231201,201900,3439878070,7360,7360,7360,7360,0
20231201,201800,3439878070,7360,7360,7360,7360,0
20231201,201700,3439878070,7360,7360,7360,7360,0
20231201,201600,3439878070,7360,7360,7360,7360,0
20231201,201500,3439878070,7360,7360,7360,7360,0
20231201,201400,3439878070,7360,7360,7360,7360,0
20231201,201300,3439878070,7360,7360,7360,7360,0
20231201,201200,3439878070,7360,7360,7360,7360,0
20231201,201100,3439878070,7360,7360,7360,7360,0
20231201,201000,3439878070,7360,7360,7360,7360,0
20231201,200900,3439878070,7360,7360,7360,7360,0
20231201,200800,3439878070,7360,7360,7360,7360,0
20231201,200700,3439878070,7360,7360,7360,7360,0
20231201,200600,3439878070,7360,7360,7360,7360,0
20231201,200500,3439878070,7360,7360,7360,7360,0
20231201,200400,3439878070,7360,7360,7360,7360,0
20231201,200300,3439878070,7360,7360,7360,7360,10398
20231201,200200,3439878070,7360,7360,7360,7360,0
20231201,200100,3439878070,7360,7360,7360,7360,0
20231201,200000,3439878070,7360,7360,7360,7360,0
20231201,195900,3439878070,7360,7360,7360,7360,0
20231201,195800,3439878070,7360,7360,7360,7360,0
20231201,195700,3439878070,7360,7360,7360,7360,0
20231201,195600,3439878070,7360,7360,7360,7360,0
20231201,195500,3439878070,7360,7360,7360,7360,0
20231201,195400,3439878070,7360,7360,7360,7360,0
20231201,195300,3439878070,7360,7360,7360,7360,0
20231201,195200,3439878070,7360,7360,7360,7360,0
20231201,195100,3439878070,7360,7360,7360,7360,0
20231201,195000,3439878070,7360,7360,7360,7360,0
20231201,194900,3439878070,7360,7360,7360,7360,0
20231201,194800,3439878070,7360,7360,7360,7360,0
20231201,194700,3439878070,7360,7360,7360,7360,0
20231201,194600,3439878070,7360,7360,7360,7360,0
20231201,194500,3439878070,7360,7360,7360,7360,0
20231201,194400,3439878070,7360,7360,7360,7360,0
20231201,194300,3439878070,7360,7360,7360,7360,0
20231201,194200,3439878070,7360,7360,7360,7360,0
20231201,194100,3439878070,7360,7360,7360,7360,0
20231201,194000,3439878070,7360,7360,7360,7360,0
20231201,193900,3439878070,7360,7360,7360,7360,0
20231201,193800,3439878070,7360,7360,7360,7360,0
20231201,193700,3439878070,7360,7360,7360,7360,0
20231201,193600,3439878070,7360,7360,7360,7360,0
20231201,193500,3439878070,7360,7360,7360,7360,0
20231201,193400,3439878070,7360,7360,7360,7360,0
20231201,193300,3439878070,7360,7360,7360,7360,10398
20231201,193200,3439878070,7360,7360,7360,7360,0
20231201,193100,3439878070,7360,7360,7360,7360,0
20231201,193000,3439878070,7360,7360,7360,7360,0
20231201,192900,3439878070,7360,7360,7360,7360,0
20231201,192800,3439878070,7360,7360,7360,7360,0
20231201,192700,3439878070,7360,7360,7360,7360,0
20231201,192600,3439878070,7360,7360,7360,7360,0
20231201,192500,3439878070,7360,7360,7360,7360,0
20231201,192400,3439878070,7360,7360,7360,7360,0
20231201,192300,3439878070,7360,7360,7360,7360,0
20231201,192200,3439878070,7360,7360,7360,7360,0
20231201,192100,3439878070,7360,7360,7360,7360,0
20231201,192000,3439878070,7360,7360,7360,7360,0
20231201,191900,3439878070,7360,7360,7360,7360,0
20231201,191800,3439878070,7360,7360,7360,7360,0
20231201,191700,3439878070,7360,7360,7360,7360,0
20231201,191600,3439878070,7360,7360,7360,7360,0
20231201,191500,3439878070,7360,7360,7360,7360,0
20231201,191400,3439878070,7360,7360,7360,7360,0
20231201,191300,3439878070,7360,7360,7360,7360,0
20231201,191200,3439878070,7360,7360,7360,7360,0
20231201,191100,3439878070,7360,7360,7360,7360,0
20231201,191000,3439878070,7360,7360,7360,7360,0
20231201,190900,3439878070,7360,7360,7360,7360,0
20231201,190800,3439878070,7360,7360,7360,7360,0
20231201,190700,3439878070,7360,7360,7360,7360,0
20231201,190600,3439878070,7360,7360,7360,7360,0
20231201,190500,3439878070,7360,7360,7360,7360,0
20231201,190400,3439878070,7360,7360,7360,7360,0
20231201,190300,3439878070,7360,7360,7360,7360,10398
20231201,190200,3439878070,7360,7360,7360,7360,0
20231201,190100,3439878070,7360,7360,7360,7360,0
20231201,190000,3439878070,7360,7360,7360,7360,0
20231201,185900,3439878070,7360,7360,7360,7360,0
20231201,185800,3439878070,7360,7360,7360,7360,0
20231201,185700,3439878070,7360,7360,7360,7360,0
20231201,185600,3439878070,7360,7360,7360,7360,0
20231201,185500,3439878070,7360,7360,7360,7360,0
20231201,185400,3439878070,7360,7360,7360,7360,0
20231201,185300,3439878070,7360,7360,7360,7360,0
20231201,185200,3439878070,7360,7360,7360,7360,0
20231201,185100,3439878070,7360,7360,7360,7360,0
20231201,185000,3439878070,7360,7360,7360,7360,0
20231201,184900,3439878070,7360,7360,7360,7360,0
20231201,184800,3439878070,7360,7360,7360,7360,0
20231201,184700,3439878070,7360,7360,7360,7360,0
20231201,184600,3439878070,7360,7360,7360,7360,0
20231201,184500,3439878070,7360,7360,7360,7360,0
20231201,184400,3439878070,7360,7360,7360,7360,0
20231201,184300,3439878070,7360,7360,7360,7360,0
20231201,184200,3439878070,7360,7360,7360,7360,0
20231201,184100,3439878070,7360,7360,7360,7360,0
20231201,184000,3439878070,7360,7360,7360,7360,0
20231201,183900,3439878070,7360,7360,7360,7360,0
20231201,183800,3439878070,7360,7360,7360,7360,0
20231201,183700,3439878070,7360,7360,7360,7360,0
20231201,183600,3439878070,7360,7360,7360,7360,0
20231201,183500,3439878070,7360,7360,7360,7360,0
20231201,183400,3439878070,7360,7360,7360,7360,0
20231201,183300,3439878070,7360,7360,7360,7360,10398
20231201,183200,3439878070,7360,7360,7360,7360,0
20231201,183100,3439878070,7360,7360,7360,7360,0
20231201,183000,3439878070,7360,7360,7360,7360,0
20231201,182900,3439878070,7360,7360,7360,7360,0
20231201,182800,3439878070,7360,7360,7360,7360,0
20231201,182700,3439878070,7360,7360,7360,7360,0
20231201,182600,3439878070,7360,7360,7360,7360,0
20231201,182500,3439878070,7360,7360,7360,7360,0
20231201,182400,3439878070,7360,7360,7360,7360,0
20231201,182300,3439878070,7360,7360,7360,7360,0
20231201,182200,3439878070,7360,7360,7360,7360,0
20231201,182100,3439878070,7360,7360,7360,7360,0
20231201,182000,3439878070,7360,7360,7360,7360,0
20231201,181900,3439878070,7360,7360,7360,7360,0
20231201,181800,3439878070,7360,7360,7360,7360,0
20231201,181700,3439878070,7360,7360,7360,7360,0
20231201,181600,3439878070,7360,7360,7360,7360,0
20231201,181500,3439878070,7360,7360,7360,7360,0
20231201,181400,3439878070,7360,7360,7360,7360,0
20231201,181300,3439878070,7360,7360,7360,7360,0
20231201,181200,3439878070,7360,7360,7360,7360,0
20231201,181100,3439878070,7360,7360,7360,7360,0
20231201,181000,3439878070,7360,7360,7360,7360,0
20231201,180900,3439878070,7360,7360,7360,7360,0
20231201,180800,3439878070,7360,7360,7360,7360,0
20231201,180700,3439878070,7360,7360,7360,7360,0
20231201,180600,3439878070,7360,7360,7360,7360,0
20231201,180500,3439878070,7360,7360,7360,7360,0
20231201,180400,3439878070,7360,7360,7360,7360,0
20231201,180300,3439878070,7360,7360,7360,7360,10398
20231201,180200,3439878070,7360,7360,7360,7360,0
20231201,180100,3439878070,7360,7360,7360,7360,0
20231201,180000,3439878070,7360,7360,7360,7360,0
20231201,175900,3439878070,7360,7360,7360,7360,0
20231201,175800,3439878070,7360,7360,7360,7360,0
20231201,175700,3439878070,7360,7360,7360,7360,0
20231201,175600,3439878070,7360,7360,7360,7360,0
20231201,175500,3439878070,7360,7360,7360,7360,0
20231201,175400,3439878070,7360,7360,7360,7360,0
20231201,175300,3439878070,7360,7360,7360,7360,0
20231201,175200,3439878070,7360,7360,7360,7360,0
20231201,175100,3439878070,7360,7360,7360,7360,0
20231201,175000,3439878070,7360,7360,7360,7360,0
20231201,174900,3439878070,7360,7360,7360,7360,0
20231201,174800,3439878070,7360,7360,7360,7360,0
20231201,174700,3439878070,7360,7360,7360,7360,0
20231201,174600,3439878070,7360,7360,7360,7360,0
20231201,174500,3439878070,7360,7360,7360,7360,0
20231201,174400,3439878070,7360,7360,7360,7360,0
20231201,174300,3439878070,7360,7360,7360,7360,0
20231201,174200,3439878070,7360,7360,7360,7360,0
20231201,174100,3439878070,7360,7360,7360,7360,0
20231201,174000,3439878070,7360,7360,7360,7360,0
20231201,173900,3439878070,7360,7360,7360,7360,0
20231201,173800,3439878070,7360,7360,7360,7360,0
20231201,173700,3439878070,7360,7360,7360,7360,0
20231201,173600,3439878070,7360,7360,7360,7360,0
20231201,173500,3439878070,7360,7360,7360,7360,0
20231201,173400,3439878070,7360,7360,7360,7360,0
20231201,173300,3439878070,7360,7360,7360,7360,10398
20231201,173200,3439878070,7360,7360,7360,7360,0
20231201,173100,3439878070,7360,7360,7360,7360,0
20231201,173000,3439878070,7360,7360,7360,7360,0
20231201,172900,3439878070,7360,7360,7360,7360,0
20231201,172800,3439878070,7360,7360,7360,7360,0
20231201,172700,3439878070,7360,7360,7360,7360,0
20231201,172600,3439878070,7360,7360,7360,7360,0
20231201,172500,3439878070,7360,7360,7360,7360,0
20231201,172400,3439878070,7360,7360,7360,7360,0
20231201,172300,3439878070,7360,7360,7360,7360,0
20231201,172200,3439878070,7360,7360,7360,7360,0
20231201,172100,3439878070,7360,7360,7360,7360,0
20231201,172000,3439878070,7360,7360,7360,7360,0
20231201,171900,3439878070,7360,7360,7360,7360,0
20231201,171800,3439878070,7360,7360,7360,7360,0
20231201,171700,3439878070,7360,7360,7360,7360,0
20231201,171600,3439878070,7360,7360,7360,7360,0
20231201,171500,3439878070,7360,7360,7360,7360,0
20231201,171400,3439878070,7360,7360,7360,7360,0
20231201,171300,3439878070,7360,7360,7360,7360,0
20231201,171200,3439878070,7360,7360,7360,7360,0
20231201,171100,3439878070,7360,7360,7360,7360,0
20231201,171000,3439878070,7360,7360,7360,7360,0
20231201,170900,3439878070,7360,7360,7360,7360,0
20231201,170800,3439878070,7360,7360,7360,7360,0
20231201,170700,3439878070,7360,7360,7360,7360,0
20231201,170600,3439878070,7360,7360,7360,7360,0
20231201,170500,3439878070,7360,7360,7360,7360,0
20231201,170400,3439878070,7360,7360,7360,7360,0
20231201,170300,3439878070,7360,7360,7360,7360,10398
20231201,170200,3439878070,7360,7360,7360,7360,0
20231201,170100,3439878070,7360,7360,7360,7360,0
20231201,170000,3439878070,7360,7360,7360,7360,0
20231201,165900,3439878070,7360,7360,7360,7360,0
20231201,165800,3439878070,7360,7360,7360,7360,0
20231201,165700,3439878070,7360,7360,7360,7360,0
20231201,165600,3439878070,7360,7360,7360,7360,0
20231201,165500,3439878070,7360,7360,7360,7360,0
20231201,165400,3439878070,7360,7360,7360,7360,0
20231201,165300,3439878070,7360,7360,7360,7360,0
20231201,165200,3439878070,7360,7360,7360,7360,0
20231201,165100,3439878070,7360,7360,7360,7360,0
20231201,165000,3439878070,7360,7360,7360,7360,0
20231201,164900,3439878070,7360,7360,7360,7360,0
20231201,164800,3439878070,7360,7360,7360,7360,0
20231201,164700,3439878070,7360,7360,7360,7360,0
20231201,164600,3439878070,7360,7360,7360,7360,0
20231201,164500,3439878070,7360,7360,7360,7360,0
20231201,164400,3439878070,7360,7360,7360,7360,0
20231201,164300,3439878070,7360,7360,7360,7360,0
20231201,164200,3439878070,7360,7360,7360,7360,0
20231201,164100,3439878070,7360,7360,7360,7360,0
20231201,164000,3439878070,7360,7360,7360,7360,0
20231201,163900,3439878070,7360,7360,7360,7360,0
20231201,163800,3439878070,7360,7360,7360,7360,0
20231201,163700,3439878070,7360,7360,7360,7360,0
20231201,163600,3439878070,7360,7360,7360,7360,0
20231201,163500,3439878070,7360,7360,7360,7360,0
20231201,163400,3439878070,7360,7360,7360,7360,0
20231201,163300,3439878070,7360,7360,7360,7360,10398
20231201,163200,3439878070,7360,7360,7360,7360,0
20231201,163100,3439878070,7360,7360,7360,7360,0
20231201,163000,3439878070,7360,7360,7360,7360,0
20231201,162900,3439878070,7360,7360,7360,7360,0
20231201,162800,3439878070,7360,7360,7360,7360,0
20231201,162700,3439878070,7360,7360,7360,7360,0
20231201,162600,3439878070,7360,7360,7360,7360,0
20231201,162500,3439878070,7360,7360,7360,7360,0
20231201,162400,3439878070,7360,7360,7360,7360,0
20231201,162300,3439878070,7360,7360,7360,7360,0
20231201,162200,3439878070,7360,7360,7360,7360,0
20231201,162100,3439878070,7360,7360,7360,7360,0
20231201,162000,3439878070,7360,7360,7360,7360,0
20231201,161900,3439878070,7360,7360,7360,7360,0
20231201,161800,3439878070,7360,7360,7360,7360,0
20231201,161700,3439878070,7360,7360,7360,7360,0
20231201,161600,3439878070,7360,7360,7360,7360,0
20231201,161500,3439878070,7360,7360,7360,7360,0
20231201,161400,3439878070,7360,7360,7360,7360,0
20231201,161300,3439878070,7360,7360,7360,7360,0
20231201,161200,3439878070,7360,7360,7360,7360,0
20231201,161100,3439878070,7360,7360,7360,7360,0
20231201,161000,3439878070,7360,7360,7360,7360,0
20231201,160900,3439878070,7360,7360,7360,7360,0
20231201,160800,3439878070,7360,7360,7360,7360,0
20231201,160700,3439878070,7360,7360,7360,7360,0
20231201,160600,3439878070,7360,7360,7360,7360,0
20231201,160500,3439878070,7360,7360,7360,7360,0
20231201,160400,3439878070,7360,7360,7360,7360,0
20231201,160300,3439878070,7360,7360,7360,7360,10398
20231201,160200,3439878070,7360,7360,7360,7360,0
20231201,160100,3439878070,7360,7360,7360,7360,0
20231201,160000,3439878070,7360,7360,7360,7360,0
20231201,155900,3439878070,7360,7360,7360,7360,0
20231201,155800,3439878070,7360,7360,7360,7360,0
20231201,155700,3439878070,7360,7360,7360,7360,0
20231201,155600,3439878070,7360,7360,7360,7360,0
20231201,155500,3439878070,7360,7360,7360,7360,0
20231201,155400,3439878070,7360,7360,7360,7360,0
20231201,155300,3439878070,7360,7360,7360,7360,0
20231201,155200,3439878070,7360,7360,7360,7360,0
20231201,155100,3439878070,7360,7360,7360,7360,0
20231201,155000,3439878070,7360,7360,7360,7360,0
20231201,154900,3439878070,7360,7360,7360,7360,0
20231201,154800,3439878070,7360,7360,7360,7360,0
20231201,154700,3439878070,7360,7360,7360,7360,0
20231201,154600,3439878070,7360,7360,7360,7360,0
20231201,154500,3439878070,7360,7360,7360,7360,0
20231201,154400,3439878070,7360,7360,7360,7360,0
20231201,154300,3439878070,7360,7360,7360,7360,0
20231201,154200,3439878070,7360,7360,7360,7360,0
20231201,154100,3439878070,7360,7360,7360,7360,0
20231201,154000,3439878070,7360,7360,7360,7360,0
20231201,153900,3439878070,7360,7360,7360,7360,0
20231201,153800,3439878070,7360,7360,7360,7360,0
20231201,153700,3439878070,7360,7360,7360,7360,0
20231201,153600,3439878070,7360,7360,7360,7360,0
20231201,153500,3439878070,7360,7360,7360,7360,0
20231201,153400,3439878070,7360,7360,7360,7360,0
20231201,153300,3439878070,7360,7360,7360,7360,10398
20231201,153200,3439878070,7360,7360,7360,7360,0
20231201,153100,3439878070,7360,7360,7360,7360,0
20231201,153000,3439878070,7360,7360,7360,7360,10398
20231201,152900,3363348790,7380,7380,7380,7380,0
20231201,152800,3363348790,7380,7380,7380,7380,0
20231201,152700,3363348790,7380,7380,7380,7380,0
20231201,152600,3363348790,7380,7380,7380,7380,0
20231201,152500,3363348790,7380,7380,7380,7380,0
20231201,152400,3363348790,7380,7380,7380,7380,0
20231201,152300,3363348790,7380,7380,7380,7380,0
20231201,152200,3363348790,7380,7380,7380,7380,0
20231201,152100,3363348790,7380,7380,7380,7380,0
20231201,152000,3363348790,7380,7380,7380,7380,0
20231201,151900,3363348790,7380,7400,7400,7380,175
20231201,151800,3362055510,7400,7380,7400,7370,639
20231201,151700,3357339560,7370,7380,7380,7370,632
20231201,151600,3352679430,7380,7370,7380,7360,7443
20231201,151500,3297872920,7370,7370,7380,7370,2421
20231201,151400,3280030030,7370,7370,7380,7370,2031
20231201,151300,3265061330,7380,7370,7380,7370,1617
20231201,151200,3253143870,7370,7370,7370,7370,4043
20231201,151100,3223346960,7370,7370,7370,7360,298
20231201,151000,3221152930,7370,7370,7370,7370,2008
20231201,150900,3206353970,7370,7370,7370,7370,183
20231201,150800,3205005260,7380,7380,7380,7380,638
20231201,150700,3200296820,7380,7380,7380,7380,115
20231201,150600,3199448120,7380,7370,7380,7370,263
20231201,150500,3197509200,7370,7370,7380,7370,2533
20231201,150400,3178836870,7370,7370,7370,7370,3044
20231201,150300,3156402590,7380,7400,7400,7380,3198
20231201,150200,3132779390,7400,7390,7400,7390,107
20231201,150100,3131987660,7400,7390,7400,7390,581
20231201,150000,3127689270,7400,7400,7400,7400,1
20231201,145900,3127681870,7390,7410,7410,7390,552
20231201,145800,3123592590,7410,7410,7410,7410,10
20231201,145700,3123518490,7410,7400,7410,7400,1400
20231201,145600,3113144610,7410,7410,7410,7410,5
20231201,145500,3113107560,7410,7410,7420,7410,2224
20231201,145400,3096606090,7420,7430,7430,7420,42
20231201,145300,3096294120,7430,7380,7430,7370,3001
20231201,145200,3074167040,7380,7400,7400,7380,2700
20231201,145100,3054227350,7430,7410,7430,7400,1751
20231201,145000,3041263850,7410,7420,7430,7410,3637
20231201,144900,3014250730,7390,7390,7390,7390,0
20231201,144800,3014250730,7390,7400,7410,7390,1184
20231201,144700,3005478490,7390,7390,7390,7390,20
20231201,144600,3005330690,7400,7400,7400,7400,33
20231201,144500,3005086490,7390,7400,7400,7390,155
20231201,144400,3003940040,7400,7400,7400,7400,538
20231201,144300,2999958840,7400,7380,7400,7380,724
20231201,144200,2994610760,7390,7380,7390,7380,22
20231201,144100,2994448380,7380,7380,7380,7380,2532
20231201,144000,2975762220,7370,7370,7370,7370,397
20231201,143900,2972836330,7380,7370,7380,7370,646
20231201,143800,2968070190,7370,7370,7380,7370,78
20231201,143700,2967495030,7380,7380,7380,7370,573
20231201,143600,2963268520,7380,7370,7380,7370,844
20231201,143500,2957048100,7370,7360,7370,7360,961
20231201,143400,2949971410,7370,7370,7370,7370,1687
20231201,143300,2937538220,7370,7370,7370,7370,115
20231201,143200,2936690670,7370,7380,7380,7370,79
20231201,143100,2936108210,7360,7370,7370,7360,527
20231201,143000,2932225890,7370,7370,7370,7360,927
20231201,142900,2925397960,7370,7370,7370,7370,1509
20231201,142800,2914276630,7380,7380,7380,7380,674
20231201,142700,2909302510,7380,7370,7380,7370,130
20231201,142600,2908343370,7380,7380,7380,7370,1901
20231201,142500,2894319920,7370,7370,7370,7370,403
20231201,142400,2891349810,7370,7380,7380,7370,2617
20231201,142300,2872054320,7380,7380,7380,7380,208
20231201,142200,2870519280,7380,7400,7400,7370,4028
20231201,142100,2840793380,7400,7390,7400,7390,67
20231201,142000,2840297800,7400,7410,7410,7400,63
20231201,141900,2839831270,7410,7410,7410,7410,1
20231201,141800,2839823860,7410,7410,7410,7410,1
20231201,141700,2839816450,7370,7380,7380,7370,184
20231201,141600,2838460270,7370,7390,7390,7370,11555
20231201,141500,2753211920,7390,7400,7400,7390,360
20231201,141400,2750551210,7400,7400,7400,7400,10
20231201,141300,2750477210,7400,7400,7400,7400,11
20231201,141200,2750395810,7400,7410,7410,7400,1350
20231201,141100,2740405310,7420,7420,7420,7420,0
20231201,141000,2740405310,7420,7420,7420,7420,89
20231201,140900,2739744930,7420,7420,7420,7420,1
20231201,140800,2739737510,7420,7420,7420,7420,44
20231201,140700,2739411030,7400,7400,7400,7400,1756
20231201,140600,2726416630,7400,7410,7410,7400,4344
20231201,140500,2694267590,7410,7410,7410,7410,648
20231201,140400,2689465910,7410,7410,7410,7410,0
20231201,140300,2689465910,7410,7420,7430,7410,7326
20231201,140200,2635180180,7420,7410,7420,7410,50
20231201,140100,2634809240,7400,7400,7400,7400,0
20231201,140000,2634809240,7400,7400,7400,7400,0
20231201,135900,2634809240,7400,7410,7410,7400,2500
20231201,135800,2616302240,7400,7410,7410,7400,182
20231201,135700,2614953720,7410,7410,7410,7410,361
20231201,135600,2612278710,7410,7410,7410,7400,416
20231201,135500,2609197150,7430,7430,7430,7430,0
20231201,135400,2609197150,7430,7430,7430,7430,0
20231201,135300,2609197150,7430,7430,7430,7430,10
20231201,135200,2609122850,7400,7400,7400,7400,0
20231201,135100,2609122850,7400,7410,7410,7400,367
20231201,135000,2606407020,7400,7420,7420,7400,5005
20231201,134900,2569347720,7420,7420,7420,7420,109
20231201,134800,2568538940,7420,7420,7420,7420,10
20231201,134700,2568464740,7430,7430,7430,7430,500
20231201,134600,2564749740,7430,7430,7430,7430,0
20231201,134500,2564749740,7430,7430,7430,7430,10
20231201,134400,2564675440,7430,7430,7430,7430,0
20231201,134300,2564675440,7430,7430,7430,7430,10
20231201,134200,2564601140,7410,7410,7410,7410,300
20231201,134100,2562378140,7430,7430,7430,7430,10
20231201,134000,2562303840,7410,7410,7410,7410,0
20231201,133900,2562303840,7410,7410,7410,7410,150
20231201,133800,2561192340,7410,7410,7410,7410,0
20231201,133700,2561192340,7410,7410,7410,7410,690
20231201,133600,2556079440,7410,7410,7410,7410,0
20231201,133500,2556079440,7410,7410,7440,7400,680
20231201,133400,2551035360,7410,7400,7410,7400,723
20231201,133300,2545685140,7400,7400,7400,7400,728
20231201,133200,2540297940,7400,7400,7400,7390,1057
20231201,133100,2532476150,7400,7400,7400,7400,285
20231201,133000,2530367150,7400,7400,7400,7400,233
20231201,132900,2528642950,7390,7400,7400,7390,808
20231201,132800,2522666820,7390,7380,7390,7380,262
20231201,132700,2520730760,7390,7400,7400,7390,1302
20231201,132600,2511105130,7400,7390,7400,7390,320
20231201,132500,2508740300,7390,7410,7410,7380,145
20231201,132400,2507669440,7390,7390,7410,7390,244
20231201,132300,2505865830,7390,7400,7410,7370,5042
20231201,132200,2468633090,7400,7400,7420,7400,64
20231201,132100,2468159470,7400,7420,7420,7400,8
20231201,132000,2468100190,7400,7400,7400,7400,3000
20231201,131900,2445900190,7380,7380,7380,7380,213
20231201,131800,2444328250,7370,7380,7380,7370,7434
20231201,131700,2389521200,7380,7380,7380,7380,1300
20231201,131600,2379927200,7370,7430,7430,7370,6330
20231201,131500,2333232300,7400,7400,7400,7400,42
20231201,131400,2332921500,7400,7380,7460,7380,16953
20231201,131300,2206733630,7380,7420,7420,7380,21222
20231201,131200,2049860370,7470,7420,7470,7420,2009
20231201,131100,2034937380,7420,7420,7420,7420,0
20231201,131000,2034937380,7420,7420,7420,7420,309
20231201,130900,2032644600,7420,7430,7430,7420,135
20231201,130800,2031641660,7430,7430,7430,7430,193
20231201,130700,2030207670,7420,7420,7420,7420,740
20231201,130600,2024716870,7420,7440,7440,7420,839
20231201,130500,2018486010,7440,7430,7440,7430,694
20231201,130400,2013327410,7430,7430,7430,7430,3
20231201,130300,2013305120,7430,7430,7430,7410,20
20231201,130200,2013156580,7430,7430,7430,7430,3
20231201,130100,2013134290,7430,7430,7430,7430,0
20231201,130000,2013134290,7430,7430,7440,7420,1242
20231201,125900,2003915800,7430,7430,7430,7430,25
20231201,125800,2003730050,7430,7440,7440,7430,8
20231201,125700,2003670590,7440,7440,7440,7440,0
20231201,125600,2003670590,7440,7440,7440,7440,312
20231201,125500,2001349310,7440,7440,7440,7440,2
20231201,125400,2001334430,7440,7430,7440,7430,60
20231201,125300,2000888120,7430,7430,7430,7430,2
20231201,125200,2000873260,7430,7410,7430,7410,49
20231201,125100,2000509980,7410,7410,7410,7410,203
20231201,125000,1999005750,7420,7410,7420,7400,1140
20231201,124900,1990565780,7410,7410,7410,7410,69
20231201,124800,1990054490,7410,7410,7410,7410,66
20231201,124700,1989565430,7420,7410,7420,7410,963
20231201,124600,1982429590,7410,7420,7420,7410,416
20231201,124500,1979346830,7420,7420,7420,7420,1
20231201,124400,1979339410,7420,7420,7420,7420,500
20231201,124300,1975629410,7420,7420,7420,7420,160
20231201,124200,1974442210,7420,7420,7430,7420,406
20231201,124100,1971429590,7430,7430,7430,7430,110
20231201,124000,1970612290,7430,7430,7430,7430,100
20231201,123900,1969869290,7420,7420,7420,7420,131
20231201,123800,1968897270,7420,7420,7420,7420,5
20231201,123700,1968860170,7420,7420,7420,7420,178
20231201,123600,1967539410,7450,7400,7450,7400,162
20231201,123500,1966334060,7450,7400,7450,7400,974
20231201,123400,1959126410,7400,7450,7450,7400,462
20231201,123300,1955696850,7470,7470,7470,7470,0
20231201,123200,1955696850,7470,7470,7470,7470,0
20231201,123100,1955696850,7470,7440,7470,7390,14638
20231201,123000,1847298170,7470,7440,7470,7440,204
20231201,122900,1845780260,7440,7470,7470,7440,6000
20231201,122800,1801091420,7470,7470,7470,7470,0
20231201,122700,1801091420,7470,7470,7470,7470,0
20231201,122600,1801091420,7470,7460,7470,7460,265
20231201,122500,1799111880,7460,7450,7460,7450,1360
20231201,122400,1788979580,7450,7460,7460,7450,929
20231201,122300,1782057730,7460,7460,7460,7460,689
20231201,122200,1776917790,7470,7470,7470,7470,2
20231201,122100,1776902850,7470,7470,7470,7470,72
20231201,122000,1776365010,7470,7470,7470,7470,28
20231201,121900,1776155850,7460,7470,7470,7460,15
20231201,121800,1776043920,7470,7470,7470,7470,47
20231201,121700,1775692830,7470,7470,7470,7470,0
20231201,121600,1775692830,7470,7470,7470,7470,117
20231201,121500,1774818840,7470,7480,7480,7470,1384
20231201,121400,1764471780,7480,7480,7480,7480,18
20231201,121300,1764337140,7480,7480,7480,7480,0
20231201,121200,1764337140,7480,7470,7480,7470,2888
20231201,121100,1742754900,7480,7470,7480,7470,263
20231201,121000,1740790260,7470,7470,7470,7470,69
20231201,120900,1740274830,7480,7480,7480,7480,30
20231201,120800,1740050430,7470,7470,7470,7470,415
20231201,120700,1736950380,7470,7470,7470,7470,10
20231201,120600,1736875680,7460,7460,7460,7460,0
20231201,120500,1736875680,7460,7470,7470,7460,37
20231201,120400,1736599590,7470,7470,7470,7470,225
20231201,120300,1734918840,7470,7470,7470,7470,50
20231201,120200,1734545340,7470,7470,7470,7460,798
20231201,120100,1728590790,7470,7470,7470,7470,52
20231201,120000,1728202350,7470,7470,7470,7470,0
20231201,115900,1728202350,7470,7470,7470,7470,2
20231201,115800,1728187410,7470,7470,7470,7470,1
20231201,115700,1728179940,7470,7470,7470,7470,1
20231201,115600,1728172470,7480,7470,7480,7460,285
20231201,115500,1726046120,7470,7470,7470,7470,10
20231201,115400,1725971420,7460,7460,7460,7460,1
20231201,115300,1725963960,7470,7470,7470,7470,50
20231201,115200,1725590460,7460,7460,7460,7460,0
20231201,115100,1725590460,7460,7460,7470,7460,857
20231201,115000,1719193240,7470,7470,7470,7470,543
20231201,114900,1715137030,7460,7460,7460,7460,150
20231201,114800,1714018030,7460,7460,7460,7460,250
20231201,114700,1712153030,7480,7480,7480,7480,101
20231201,114600,1711397550,7480,7480,7480,7480,100
20231201,114500,1710649550,7480,7480,7480,7480,11
20231201,114400,1710567270,7480,7470,7480,7460,693
20231201,114300,1705385120,7480,7480,7480,7480,46
20231201,114200,1705041040,7480,7460,7480,7460,153
20231201,114100,1703898800,7460,7470,7480,7460,103
20231201,114000,1703130280,7480,7470,7480,7460,1682
20231201,113900,1690565260,7470,7480,7480,7470,203
20231201,113800,1689048830,7480,7480,7480,7480,100
20231201,113700,1688300830,7490,7480,7490,7480,16
20231201,113600,1688181140,7480,7480,7480,7480,0
20231201,113500,1688181140,7480,7480,7480,7470,121
20231201,113400,1687277060,7480,7480,7480,7480,104
20231201,113300,1686499140,7480,7490,7490,7480,1613
20231201,113200,1674433760,7490,7490,7490,7480,358
20231201,113100,1671752840,7490,7490,7490,7490,37
20231201,113000,1671475710,7490,7480,7490,7470,2168
20231201,112900,1655269800,7480,7490,7490,7480,550
20231201,112800,1651154800,7490,7490,7490,7490,6
20231201,112700,1651109860,7490,7490,7490,7490,1
20231201,112600,1651102370,7500,7500,7500,7500,85
20231201,112500,1650464870,7500,7520,7520,7500,1732
20231201,112400,1637470770,7530,7530,7530,7530,155
20231201,112300,1636303620,7530,7480,7530,7480,7676
20231201,112200,1578689570,7470,7460,7470,7460,3700
20231201,112100,1551082570,7470,7470,7470,7470,1
20231201,112000,1551075100,7470,7470,7470,7470,697
20231201,111900,1545868510,7460,7460,7460,7460,2541
20231201,111800,1526912650,7470,7470,7470,7470,1927
20231201,111700,1512517960,7480,7480,7480,7480,54
20231201,111600,1512114040,7480,7490,7490,7480,16
20231201,111500,1511994260,7490,7490,7490,7490,504
20231201,111400,1508219300,7490,7480,7490,7480,500
20231201,111300,1504474430,7470,7480,7480,7470,3075
20231201,111200,1481503810,7480,7480,7480,7480,564
20231201,111100,1477285090,7470,7480,7480,7470,1550
20231201,111000,1465699530,7480,7480,7480,7480,220
20231201,110900,1464053930,7490,7480,7490,7480,591
20231201,110800,1459628340,7490,7490,7490,7490,10
20231201,110700,1459553440,7490,7490,7490,7490,693
20231201,110600,1454362870,7490,7480,7490,7480,605
20231201,110500,1449834120,7480,7480,7480,7480,1467
20231201,110400,1438860960,7480,7480,7480,7480,5
20231201,110300,1438823560,7490,7490,7490,7490,10
20231201,110200,1438748660,7490,7480,7490,7470,3624
20231201,110100,1411667520,7480,7480,7480,7480,28
20231201,110000,1411458080,7480,7480,7480,7480,731
20231201,105900,1405990200,7480,7480,7480,7480,3
20231201,105800,1405967760,7480,7480,7480,7480,200
20231201,105700,1404471760,7480,7490,7490,7480,150
20231201,105600,1403348990,7500,7500,7500,7500,10
20231201,105500,1403273990,7480,7480,7490,7480,2348
20231201,105400,1385700950,7480,7480,7480,7480,185
20231201,105300,1384317150,7480,7480,7480,7480,76
20231201,105200,1383748670,7480,7480,7480,7480,229
20231201,105100,1382035750,7490,7490,7490,7490,0
20231201,105000,1382035750,7490,7470,7490,7470,2500
20231201,104900,1363348000,7470,7480,7480,7470,280
20231201,104800,1361256100,7480,7480,7480,7480,174
20231201,104700,1359954580,7470,7480,7480,7470,107
20231201,104600,1359155220,7470,7470,7470,7470,84
20231201,104500,1358527740,7470,7470,7470,7470,660
20231201,104400,1353597540,7480,7450,7480,7440,234
20231201,104300,1351855750,7480,7480,7480,7480,100
20231201,104200,1351107750,7480,7440,7480,7440,7
20231201,104100,1351055510,7480,7480,7480,7480,279
20231201,104000,1348968590,7480,7470,7480,7430,387
20231201,103900,1346077440,7480,7480,7480,7480,6
20231201,103800,1346032560,7480,7480,7480,7480,10
20231201,103700,1345957760,7480,7480,7480,7480,363
20231201,103600,1343242520,7480,7480,7490,7480,411
20231201,103500,1340167690,7480,7420,7480,7420,2049
20231201,103400,1324893610,7420,7430,7430,7420,330
20231201,103300,1322444780,7450,7450,7450,7450,3
20231201,103200,1322422430,7420,7420,7440,7420,476
20231201,103100,1318887270,7420,7440,7440,7420,814
20231201,103000,1312844140,7440,7450,7450,7440,16
20231201,102900,1312725030,7450,7450,7450,7450,0
20231201,102800,1312725030,7450,7450,7450,7450,0
20231201,102700,1312725030,7450,7420,7450,7420,2100
20231201,102600,1297137030,7420,7420,7420,7420,110
20231201,102500,1296320830,7410,7410,7410,7410,1000
20231201,102400,1288910830,7410,7410,7410,7410,10
20231201,102300,1288836730,7410,7450,7460,7410,4092
20231201,102200,1258473310,7460,7460,7460,7460,2
20231201,102100,1258458390,7430,7460,7460,7430,256
20231201,102000,1256554710,7460,7430,7460,7430,686
20231201,101900,1251457690,7430,7430,7430,7430,41
20231201,101800,1251153060,7430,7430,7430,7430,753
20231201,101700,1245558270,7430,7420,7430,7420,673
20231201,101600,1240558880,7430,7430,7430,7430,2
20231201,101500,1240544020,7430,7430,7430,7430,324
20231201,101400,1238136700,7420,7430,7430,7420,195
20231201,101300,1236687910,7430,7430,7430,7420,295
20231201,101200,1234496690,7430,7430,7430,7430,523
20231201,101100,1230610800,7430,7410,7430,7410,458
20231201,101000,1227208920,7430,7420,7430,7420,2697
20231201,100900,1207197030,7430,7450,7450,7430,2248
20231201,100800,1190479350,7440,7440,7450,7430,1422
20231201,100700,1179911110,7450,7430,7450,7430,130
20231201,100600,1178944210,7420,7420,7420,7420,0
20231201,100500,1178944210,7420,7430,7430,7420,1757
20231201,100400,1165904080,7430,7450,7450,7430,416
20231201,100300,1162811940,7460,7460,7460,7460,21
20231201,100200,1162655280,7460,7460,7460,7460,60
20231201,100100,1162207680,7460,7460,7460,7460,55
20231201,100000,1161797380,7460,7430,7460,7430,29
20231201,095900,1161581070,7430,7420,7430,7420,5644
20231201,095800,1119649150,7420,7440,7440,7420,975
20231201,095700,1112396520,7440,7440,7440,7440,204
20231201,095600,1110878760,7440,7440,7440,7440,351
20231201,095500,1108267320,7440,7430,7440,7430,593
20231201,095400,1103855410,7430,7430,7430,7430,505
20231201,095300,1100103260,7420,7440,7450,7420,3006
20231201,095200,1077751750,7440,7460,7460,7440,98
20231201,095100,1077022610,7440,7440,7440,7440,101
20231201,095000,1076271170,7440,7460,7460,7440,1542
20231201,094900,1064779430,7500,7500,7500,7500,0
20231201,094800,1064779430,7500,7460,7500,7450,1822
20231201,094700,1051141940,7450,7480,7500,7450,2050
20231201,094600,1035825220,7480,7480,7480,7480,920
20231201,094500,1028943620,7480,7460,7480,7450,2441
20231201,094400,1010735390,7460,7470,7470,7460,15
20231201,094300,1010623480,7470,7480,7480,7450,417
20231201,094200,1007515460,7480,7460,7480,7460,2938
20231201,094100,985573530,7460,7460,7460,7460,1031
20231201,094000,977882270,7460,7450,7470,7450,620
20231201,093900,973257820,7450,7440,7450,7440,915
20231201,093800,966450210,7420,7410,7440,7410,11
20231201,093700,966368580,7410,7440,7440,7410,208
20231201,093600,964827150,7410,7460,7460,7410,749
20231201,093500,959270360,7460,7440,7480,7440,1388
20231201,093400,948940230,7440,7420,7440,7400,4695
20231201,093300,914075620,7420,7410,7420,7410,711
20231201,093200,908800100,7420,7400,7420,7390,2418
20231201,093100,890926660,7390,7400,7400,7380,820
20231201,093000,884869760,7400,7400,7400,7390,9717
20231201,092900,812997340,7410,7410,7420,7410,2287
20231201,092800,796050560,7410,7410,7410,7410,2007
20231201,092700,781178690,7430,7400,7430,7400,15310
20231201,092600,667875300,7410,7410,7420,7410,933
20231201,092500,660961760,7410,7410,7430,7410,3065
20231201,092400,638248070,7410,7430,7430,7410,1165
20231201,092300,629615330,7410,7410,7410,7400,2367
20231201,092200,612078570,7410,7440,7440,7410,22
20231201,092100,611915490,7440,7440,7440,7400,371
20231201,092000,609169410,7400,7400,7440,7400,3331
20231201,091900,584512980,7440,7400,7440,7400,796
20231201,091800,578606890,7400,7390,7420,7390,1620
20231201,091700,566618750,7390,7380,7390,7380,2027
20231201,091600,551655540,7390,7430,7430,7380,9221
20231201,091500,483328390,7430,7450,7450,7430,5364
20231201,091400,443418180,7450,7450,7450,7440,1325
20231201,091300,433547830,7450,7460,7460,7430,12391
20231201,091200,341238040,7460,7450,7470,7450,440
20231201,091100,337959120,7450,7480,7480,7450,8979
20231201,091000,270957250,7490,7500,7520,7470,3483
20231201,090900,244863920,7500,7510,7520,7480,2801
20231201,090800,223877990,7520,7470,7520,7470,2156
20231201,090700,207670220,7520,7470,7520,7470,1897
20231201,090600,193486180,7470,7510,7510,7460,5226
20231201,090500,154401860,7530,7510,7530,7510,83
20231201,090400,153776930,7510,7520,7540,7500,3228
20231201,090300,129494740,7520,7470,7530,7440,4419
20231201,090200,96374580,7470,7440,7470,7440,427
20231201,090100,93194880,7440,7480,7480,7440,3592
20231201,090000,66390600,7480,7530,7530,7470,8518