stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,203800,6470228440,7580,7580,7580,7580,14921
20231201,203700,6470228440,7580,7580,7580,7580,0
20231201,203600,6470228440,7580,7580,7580,7580,0
20231201,203500,6470228440,7580,7580,7580,7580,0
20231201,203400,6470228440,7580,7580,7580,7580,0
20231201,203300,6470228440,7580,7580,7580,7580,0
20231201,203200,6470228440,7580,7580,7580,7580,0
20231201,203100,6470228440,7580,7580,7580,7580,0
20231201,203000,6470228440,7580,7580,7580,7580,0
20231201,202900,6470228440,7580,7580,7580,7580,0
20231201,202800,6470228440,7580,7580,7580,7580,0
20231201,202700,6470228440,7580,7580,7580,7580,0
20231201,202600,6470228440,7580,7580,7580,7580,0
20231201,202500,6470228440,7580,7580,7580,7580,0
20231201,202400,6470228440,7580,7580,7580,7580,0
20231201,202300,6470228440,7580,7580,7580,7580,0
20231201,202200,6470228440,7580,7580,7580,7580,0
20231201,202100,6470228440,7580,7580,7580,7580,0
20231201,202000,6470228440,7580,7580,7580,7580,0
20231201,201900,6470228440,7580,7580,7580,7580,0
20231201,201800,6470228440,7580,7580,7580,7580,0
20231201,201700,6470228440,7580,7580,7580,7580,0
20231201,201600,6470228440,7580,7580,7580,7580,0
20231201,201500,6470228440,7580,7580,7580,7580,0
20231201,201400,6470228440,7580,7580,7580,7580,0
20231201,201300,6470228440,7580,7580,7580,7580,0
20231201,201200,6470228440,7580,7580,7580,7580,0
20231201,201100,6470228440,7580,7580,7580,7580,0
20231201,201000,6470228440,7580,7580,7580,7580,0
20231201,200900,6470228440,7580,7580,7580,7580,0
20231201,200800,6470228440,7580,7580,7580,7580,14921
20231201,200700,6470228440,7580,7580,7580,7580,0
20231201,200600,6470228440,7580,7580,7580,7580,0
20231201,200500,6470228440,7580,7580,7580,7580,0
20231201,200400,6470228440,7580,7580,7580,7580,0
20231201,200300,6470228440,7580,7580,7580,7580,0
20231201,200200,6470228440,7580,7580,7580,7580,0
20231201,200100,6470228440,7580,7580,7580,7580,0
20231201,200000,6470228440,7580,7580,7580,7580,0
20231201,195900,6470228440,7580,7580,7580,7580,0
20231201,195800,6470228440,7580,7580,7580,7580,0
20231201,195700,6470228440,7580,7580,7580,7580,0
20231201,195600,6470228440,7580,7580,7580,7580,0
20231201,195500,6470228440,7580,7580,7580,7580,0
20231201,195400,6470228440,7580,7580,7580,7580,0
20231201,195300,6470228440,7580,7580,7580,7580,0
20231201,195200,6470228440,7580,7580,7580,7580,0
20231201,195100,6470228440,7580,7580,7580,7580,0
20231201,195000,6470228440,7580,7580,7580,7580,0
20231201,194900,6470228440,7580,7580,7580,7580,0
20231201,194800,6470228440,7580,7580,7580,7580,0
20231201,194700,6470228440,7580,7580,7580,7580,0
20231201,194600,6470228440,7580,7580,7580,7580,0
20231201,194500,6470228440,7580,7580,7580,7580,0
20231201,194400,6470228440,7580,7580,7580,7580,0
20231201,194300,6470228440,7580,7580,7580,7580,0
20231201,194200,6470228440,7580,7580,7580,7580,0
20231201,194100,6470228440,7580,7580,7580,7580,0
20231201,194000,6470228440,7580,7580,7580,7580,0
20231201,193900,6470228440,7580,7580,7580,7580,0
20231201,193800,6470228440,7580,7580,7580,7580,14921
20231201,193700,6470228440,7580,7580,7580,7580,0
20231201,193600,6470228440,7580,7580,7580,7580,0
20231201,193500,6470228440,7580,7580,7580,7580,0
20231201,193400,6470228440,7580,7580,7580,7580,0
20231201,193300,6470228440,7580,7580,7580,7580,0
20231201,193200,6470228440,7580,7580,7580,7580,0
20231201,193100,6470228440,7580,7580,7580,7580,0
20231201,193000,6470228440,7580,7580,7580,7580,0
20231201,192900,6470228440,7580,7580,7580,7580,0
20231201,192800,6470228440,7580,7580,7580,7580,0
20231201,192700,6470228440,7580,7580,7580,7580,0
20231201,192600,6470228440,7580,7580,7580,7580,0
20231201,192500,6470228440,7580,7580,7580,7580,0
20231201,192400,6470228440,7580,7580,7580,7580,0
20231201,192300,6470228440,7580,7580,7580,7580,0
20231201,192200,6470228440,7580,7580,7580,7580,0
20231201,192100,6470228440,7580,7580,7580,7580,0
20231201,192000,6470228440,7580,7580,7580,7580,0
20231201,191900,6470228440,7580,7580,7580,7580,0
20231201,191800,6470228440,7580,7580,7580,7580,0
20231201,191700,6470228440,7580,7580,7580,7580,0
20231201,191600,6470228440,7580,7580,7580,7580,0
20231201,191500,6470228440,7580,7580,7580,7580,0
20231201,191400,6470228440,7580,7580,7580,7580,0
20231201,191300,6470228440,7580,7580,7580,7580,0
20231201,191200,6470228440,7580,7580,7580,7580,0
20231201,191100,6470228440,7580,7580,7580,7580,0
20231201,191000,6470228440,7580,7580,7580,7580,0
20231201,190900,6470228440,7580,7580,7580,7580,0
20231201,190800,6470228440,7580,7580,7580,7580,14921
20231201,190700,6470228440,7580,7580,7580,7580,0
20231201,190600,6470228440,7580,7580,7580,7580,0
20231201,190500,6470228440,7580,7580,7580,7580,0
20231201,190400,6470228440,7580,7580,7580,7580,0
20231201,190300,6470228440,7580,7580,7580,7580,0
20231201,190200,6470228440,7580,7580,7580,7580,0
20231201,190100,6470228440,7580,7580,7580,7580,0
20231201,190000,6470228440,7580,7580,7580,7580,0
20231201,185900,6470228440,7580,7580,7580,7580,0
20231201,185800,6470228440,7580,7580,7580,7580,0
20231201,185700,6470228440,7580,7580,7580,7580,0
20231201,185600,6470228440,7580,7580,7580,7580,0
20231201,185500,6470228440,7580,7580,7580,7580,0
20231201,185400,6470228440,7580,7580,7580,7580,0
20231201,185300,6470228440,7580,7580,7580,7580,0
20231201,185200,6470228440,7580,7580,7580,7580,0
20231201,185100,6470228440,7580,7580,7580,7580,0
20231201,185000,6470228440,7580,7580,7580,7580,0
20231201,184900,6470228440,7580,7580,7580,7580,0
20231201,184800,6470228440,7580,7580,7580,7580,0
20231201,184700,6470228440,7580,7580,7580,7580,0
20231201,184600,6470228440,7580,7580,7580,7580,0
20231201,184500,6470228440,7580,7580,7580,7580,0
20231201,184400,6470228440,7580,7580,7580,7580,0
20231201,184300,6470228440,7580,7580,7580,7580,0
20231201,184200,6470228440,7580,7580,7580,7580,0
20231201,184100,6470228440,7580,7580,7580,7580,0
20231201,184000,6470228440,7580,7580,7580,7580,0
20231201,183900,6470228440,7580,7580,7580,7580,0
20231201,183800,6470228440,7580,7580,7580,7580,14921
20231201,183700,6470228440,7580,7580,7580,7580,0
20231201,183600,6470228440,7580,7580,7580,7580,0
20231201,183500,6470228440,7580,7580,7580,7580,0
20231201,183400,6470228440,7580,7580,7580,7580,0
20231201,183300,6470228440,7580,7580,7580,7580,0
20231201,183200,6470228440,7580,7580,7580,7580,0
20231201,183100,6470228440,7580,7580,7580,7580,0
20231201,183000,6470228440,7580,7580,7580,7580,0
20231201,182900,6470228440,7580,7580,7580,7580,0
20231201,182800,6470228440,7580,7580,7580,7580,0
20231201,182700,6470228440,7580,7580,7580,7580,0
20231201,182600,6470228440,7580,7580,7580,7580,0
20231201,182500,6470228440,7580,7580,7580,7580,0
20231201,182400,6470228440,7580,7580,7580,7580,0
20231201,182300,6470228440,7580,7580,7580,7580,0
20231201,182200,6470228440,7580,7580,7580,7580,0
20231201,182100,6470228440,7580,7580,7580,7580,0
20231201,182000,6470228440,7580,7580,7580,7580,0
20231201,181900,6470228440,7580,7580,7580,7580,0
20231201,181800,6470228440,7580,7580,7580,7580,0
20231201,181700,6470228440,7580,7580,7580,7580,0
20231201,181600,6470228440,7580,7580,7580,7580,0
20231201,181500,6470228440,7580,7580,7580,7580,0
20231201,181400,6470228440,7580,7580,7580,7580,0
20231201,181300,6470228440,7580,7580,7580,7580,0
20231201,181200,6470228440,7580,7580,7580,7580,0
20231201,181100,6470228440,7580,7580,7580,7580,0
20231201,181000,6470228440,7580,7580,7580,7580,0
20231201,180900,6470228440,7580,7580,7580,7580,0
20231201,180800,6470228440,7580,7580,7580,7580,14921
20231201,180700,6470228440,7580,7580,7580,7580,0
20231201,180600,6470228440,7580,7580,7580,7580,0
20231201,180500,6470228440,7580,7580,7580,7580,0
20231201,180400,6470228440,7580,7580,7580,7580,0
20231201,180300,6470228440,7580,7580,7580,7580,0
20231201,180200,6470228440,7580,7580,7580,7580,0
20231201,180100,6470228440,7580,7580,7580,7580,0
20231201,180000,6470228440,7580,7580,7580,7580,0
20231201,175900,6470228440,7580,7580,7580,7580,0
20231201,175800,6470228440,7580,7580,7580,7580,0
20231201,175700,6470228440,7580,7580,7580,7580,0
20231201,175600,6470228440,7580,7580,7580,7580,0
20231201,175500,6470228440,7580,7580,7580,7580,0
20231201,175400,6470228440,7580,7580,7580,7580,0
20231201,175300,6470228440,7580,7580,7580,7580,0
20231201,175200,6470228440,7580,7580,7580,7580,0
20231201,175100,6470228440,7580,7580,7580,7580,0
20231201,175000,6470228440,7580,7580,7580,7580,0
20231201,174900,6470228440,7580,7580,7580,7580,0
20231201,174800,6470228440,7580,7580,7580,7580,0
20231201,174700,6470228440,7580,7580,7580,7580,0
20231201,174600,6470228440,7580,7580,7580,7580,0
20231201,174500,6470228440,7580,7580,7580,7580,0
20231201,174400,6470228440,7580,7580,7580,7580,0
20231201,174300,6470228440,7580,7580,7580,7580,0
20231201,174200,6470228440,7580,7580,7580,7580,0
20231201,174100,6470228440,7580,7580,7580,7580,0
20231201,174000,6470228440,7580,7580,7580,7580,0
20231201,173900,6470228440,7580,7580,7580,7580,0
20231201,173800,6470228440,7580,7580,7580,7580,14921
20231201,173700,6470228440,7580,7580,7580,7580,0
20231201,173600,6470228440,7580,7580,7580,7580,0
20231201,173500,6470228440,7580,7580,7580,7580,0
20231201,173400,6470228440,7580,7580,7580,7580,0
20231201,173300,6470228440,7580,7580,7580,7580,0
20231201,173200,6470228440,7580,7580,7580,7580,0
20231201,173100,6470228440,7580,7580,7580,7580,0
20231201,173000,6470228440,7580,7580,7580,7580,0
20231201,172900,6470228440,7580,7580,7580,7580,0
20231201,172800,6470228440,7580,7580,7580,7580,0
20231201,172700,6470228440,7580,7580,7580,7580,0
20231201,172600,6470228440,7580,7580,7580,7580,0
20231201,172500,6470228440,7580,7580,7580,7580,0
20231201,172400,6470228440,7580,7580,7580,7580,0
20231201,172300,6470228440,7580,7580,7580,7580,0
20231201,172200,6470228440,7580,7580,7580,7580,0
20231201,172100,6470228440,7580,7580,7580,7580,0
20231201,172000,6470228440,7580,7580,7580,7580,0
20231201,171900,6470228440,7580,7580,7580,7580,0
20231201,171800,6470228440,7580,7580,7580,7580,0
20231201,171700,6470228440,7580,7580,7580,7580,0
20231201,171600,6470228440,7580,7580,7580,7580,0
20231201,171500,6470228440,7580,7580,7580,7580,0
20231201,171400,6470228440,7580,7580,7580,7580,0
20231201,171300,6470228440,7580,7580,7580,7580,0
20231201,171200,6470228440,7580,7580,7580,7580,0
20231201,171100,6470228440,7580,7580,7580,7580,0
20231201,171000,6470228440,7580,7580,7580,7580,0
20231201,170900,6470228440,7580,7580,7580,7580,0
20231201,170800,6470228440,7580,7580,7580,7580,14921
20231201,170700,6470228440,7580,7580,7580,7580,0
20231201,170600,6470228440,7580,7580,7580,7580,0
20231201,170500,6470228440,7580,7580,7580,7580,0
20231201,170400,6470228440,7580,7580,7580,7580,0
20231201,170300,6470228440,7580,7580,7580,7580,0
20231201,170200,6470228440,7580,7580,7580,7580,0
20231201,170100,6470228440,7580,7580,7580,7580,0
20231201,170000,6470228440,7580,7580,7580,7580,0
20231201,165900,6470228440,7580,7580,7580,7580,0
20231201,165800,6470228440,7580,7580,7580,7580,0
20231201,165700,6470228440,7580,7580,7580,7580,0
20231201,165600,6470228440,7580,7580,7580,7580,0
20231201,165500,6470228440,7580,7580,7580,7580,0
20231201,165400,6470228440,7580,7580,7580,7580,0
20231201,165300,6470228440,7580,7580,7580,7580,0
20231201,165200,6470228440,7580,7580,7580,7580,0
20231201,165100,6470228440,7580,7580,7580,7580,0
20231201,165000,6470228440,7580,7580,7580,7580,0
20231201,164900,6470228440,7580,7580,7580,7580,0
20231201,164800,6470228440,7580,7580,7580,7580,0
20231201,164700,6470228440,7580,7580,7580,7580,0
20231201,164600,6470228440,7580,7580,7580,7580,0
20231201,164500,6470228440,7580,7580,7580,7580,0
20231201,164400,6470228440,7580,7580,7580,7580,0
20231201,164300,6470228440,7580,7580,7580,7580,0
20231201,164200,6470228440,7580,7580,7580,7580,0
20231201,164100,6470228440,7580,7580,7580,7580,0
20231201,164000,6470228440,7580,7580,7580,7580,0
20231201,163900,6470228440,7580,7580,7580,7580,0
20231201,163800,6470228440,7580,7580,7580,7580,14921
20231201,163700,6470228440,7580,7580,7580,7580,0
20231201,163600,6470228440,7580,7580,7580,7580,0
20231201,163500,6470228440,7580,7580,7580,7580,0
20231201,163400,6470228440,7580,7580,7580,7580,0
20231201,163300,6470228440,7580,7580,7580,7580,0
20231201,163200,6470228440,7580,7580,7580,7580,0
20231201,163100,6470228440,7580,7580,7580,7580,0
20231201,163000,6470228440,7580,7580,7580,7580,0
20231201,162900,6470228440,7580,7580,7580,7580,0
20231201,162800,6470228440,7580,7580,7580,7580,0
20231201,162700,6470228440,7580,7580,7580,7580,0
20231201,162600,6470228440,7580,7580,7580,7580,0
20231201,162500,6470228440,7580,7580,7580,7580,0
20231201,162400,6470228440,7580,7580,7580,7580,0
20231201,162300,6470228440,7580,7580,7580,7580,0
20231201,162200,6470228440,7580,7580,7580,7580,0
20231201,162100,6470228440,7580,7580,7580,7580,0
20231201,162000,6470228440,7580,7580,7580,7580,0
20231201,161900,6470228440,7580,7580,7580,7580,0
20231201,161800,6470228440,7580,7580,7580,7580,0
20231201,161700,6470228440,7580,7580,7580,7580,0
20231201,161600,6470228440,7580,7580,7580,7580,0
20231201,161500,6470228440,7580,7580,7580,7580,0
20231201,161400,6470228440,7580,7580,7580,7580,0
20231201,161300,6470228440,7580,7580,7580,7580,0
20231201,161200,6470228440,7580,7580,7580,7580,0
20231201,161100,6470228440,7580,7580,7580,7580,0
20231201,161000,6470228440,7580,7580,7580,7580,0
20231201,160900,6470228440,7580,7580,7580,7580,0
20231201,160800,6470228440,7580,7580,7580,7580,14921
20231201,160700,6470228440,7580,7580,7580,7580,0
20231201,160600,6470228440,7580,7580,7580,7580,0
20231201,160500,6470228440,7580,7580,7580,7580,0
20231201,160400,6470228440,7580,7580,7580,7580,0
20231201,160300,6470228440,7580,7580,7580,7580,0
20231201,160200,6470228440,7580,7580,7580,7580,0
20231201,160100,6470228440,7580,7580,7580,7580,0
20231201,160000,6470228440,7580,7580,7580,7580,0
20231201,155900,6470228440,7580,7580,7580,7580,0
20231201,155800,6470228440,7580,7580,7580,7580,0
20231201,155700,6470228440,7580,7580,7580,7580,0
20231201,155600,6470228440,7580,7580,7580,7580,0
20231201,155500,6470228440,7580,7580,7580,7580,0
20231201,155400,6470228440,7580,7580,7580,7580,0
20231201,155300,6470228440,7580,7580,7580,7580,0
20231201,155200,6470228440,7580,7580,7580,7580,0
20231201,155100,6470228440,7580,7580,7580,7580,0
20231201,155000,6470228440,7580,7580,7580,7580,0
20231201,154900,6470228440,7580,7580,7580,7580,0
20231201,154800,6470228440,7580,7580,7580,7580,0
20231201,154700,6470228440,7580,7580,7580,7580,0
20231201,154600,6470228440,7580,7580,7580,7580,0
20231201,154500,6470228440,7580,7580,7580,7580,0
20231201,154400,6470228440,7580,7580,7580,7580,0
20231201,154300,6470228440,7580,7580,7580,7580,0
20231201,154200,6470228440,7580,7580,7580,7580,0
20231201,154100,6470228440,7580,7580,7580,7580,0
20231201,154000,6470228440,7580,7580,7580,7580,0
20231201,153900,6470228440,7580,7580,7580,7580,0
20231201,153800,6470228440,7580,7580,7580,7580,14921
20231201,153700,6470228440,7580,7580,7580,7580,0
20231201,153600,6470228440,7580,7580,7580,7580,0
20231201,153500,6470228440,7580,7580,7580,7580,0
20231201,153400,6470228440,7580,7580,7580,7580,0
20231201,153300,6470228440,7580,7580,7580,7580,0
20231201,153200,6470228440,7580,7580,7580,7580,0
20231201,153100,6470228440,7580,7580,7580,7580,0
20231201,153000,6470228440,7580,7580,7580,7580,14921
20231201,152900,6357127260,7590,7590,7590,7590,0
20231201,152800,6357127260,7590,7590,7590,7590,0
20231201,152700,6357127260,7590,7590,7590,7590,0
20231201,152600,6357127260,7590,7590,7590,7590,0
20231201,152500,6357127260,7590,7590,7590,7590,0
20231201,152400,6357127260,7590,7590,7590,7590,0
20231201,152300,6357127260,7590,7590,7590,7590,0
20231201,152200,6357127260,7590,7590,7590,7590,0
20231201,152100,6357127260,7590,7590,7590,7590,0
20231201,152000,6357127260,7590,7590,7590,7590,0
20231201,151900,6357127260,7590,7590,7600,7580,5727
20231201,151800,6313633130,7590,7550,7590,7550,1812
20231201,151700,6299901520,7560,7550,7560,7550,1473
20231201,151600,6288770370,7550,7540,7550,7540,355
20231201,151500,6286091050,7540,7480,7540,7480,242
20231201,151400,6284269490,7520,7510,7520,7510,240
20231201,151300,6282466040,7520,7510,7520,7510,314
20231201,151200,6280104860,7520,7520,7520,7520,0
20231201,151100,6280104860,7520,7500,7530,7490,117
20231201,151000,6279227080,7500,7500,7510,7500,15
20231201,150900,6279114570,7510,7550,7550,7510,21
20231201,150800,6278956620,7550,7530,7550,7470,2636
20231201,150700,6259069690,7540,7560,7580,7540,1297
20231201,150600,6249250140,7550,7560,7560,7550,1729
20231201,150500,6236185810,7560,7570,7570,7560,1162
20231201,150400,6227399560,7570,7570,7580,7570,215
20231201,150300,6225771970,7570,7580,7590,7570,713
20231201,150200,6220367590,7580,7600,7600,7580,77
20231201,150100,6219783180,7580,7570,7600,7570,277
20231201,150000,6217680210,7570,7560,7600,7560,1020
20231201,145900,6209962190,7570,7610,7620,7570,1485
20231201,145800,6198677400,7610,7580,7610,7560,584
20231201,145700,6194244380,7570,7520,7620,7520,14076
20231201,145600,6087442110,7530,7500,7530,7500,1052
20231201,145500,6079539720,7490,7500,7500,7490,1314
20231201,145400,6069686040,7480,7490,7490,7470,2047
20231201,145300,6054354050,7490,7480,7490,7470,2941
20231201,145200,6032340760,7470,7450,7480,7450,5178
20231201,145100,5993681720,7450,7430,7450,7430,1278
20231201,145000,5984169700,7450,7410,7450,7410,1299
20231201,144900,5974521460,7430,7400,7430,7400,1182
20231201,144800,5965749970,7400,7370,7400,7370,940
20231201,144700,5958822140,7370,7410,7410,7370,180
20231201,144600,5957491540,7400,7410,7410,7400,2
20231201,144500,5957476730,7400,7360,7400,7360,2100
20231201,144400,5941949570,7360,7360,7360,7360,63
20231201,144300,5941485890,7310,7320,7320,7310,208
20231201,144200,5939963710,7320,7330,7330,7320,38
20231201,144100,5939685340,7330,7330,7330,7330,214
20231201,144000,5938116720,7330,7330,7330,7330,50
20231201,143900,5937750220,7330,7360,7360,7320,2297
20231201,143800,5920896830,7350,7360,7360,7350,84
20231201,143700,5920278930,7350,7350,7350,7330,608
20231201,143600,5915818990,7330,7330,7330,7330,194
20231201,143500,5914396970,7330,7310,7330,7300,274
20231201,143400,5912394220,7310,7310,7310,7290,1569
20231201,143300,5900930690,7280,7300,7300,7280,2474
20231201,143200,5882898120,7300,7320,7320,7300,1528
20231201,143100,5871726570,7310,7410,7410,7300,10774
20231201,143000,5792815250,7370,7460,7460,7310,18852
20231201,142900,5654590920,7460,7460,7460,7440,505
20231201,142800,5650830680,7480,7480,7480,7430,110
20231201,142700,5650012880,7420,7390,7430,7390,3379
20231201,142600,5624998940,7400,7430,7430,7400,4748
20231201,142500,5589816820,7430,7510,7510,7430,3103
20231201,142400,5566756680,7450,7520,7520,7450,3195
20231201,142300,5542940230,7520,7490,7520,7450,2970
20231201,142200,5520777650,7490,7490,7490,7490,33
20231201,142100,5520530480,7450,7520,7520,7450,4569
20231201,142000,5486392000,7530,7540,7540,7530,149
20231201,141900,5485270020,7540,7500,7540,7500,4325
20231201,141800,5452829960,7490,7510,7510,7490,7334
20231201,141700,5397813330,7510,7560,7560,7510,282
20231201,141600,5395694210,7570,7580,7580,7520,479
20231201,141500,5392090080,7590,7510,7590,7510,192
20231201,141400,5390639720,7510,7510,7510,7510,45
20231201,141300,5390301770,7510,7560,7560,7510,538
20231201,141200,5386259300,7560,7580,7580,7560,197
20231201,141100,5384767940,7580,7570,7580,7520,290
20231201,141000,5382583750,7570,7570,7570,7570,60
20231201,140900,5382129550,7570,7570,7570,7570,2
20231201,140800,5382114410,7570,7580,7580,7570,107
20231201,140700,5381304410,7570,7590,7590,7570,3
20231201,140600,5381281680,7590,7590,7590,7560,408
20231201,140500,5378193710,7590,7590,7590,7580,141
20231201,140400,5377123790,7590,7590,7590,7590,2
20231201,140300,5377108610,7590,7570,7590,7570,1875
20231201,140200,5362912790,7560,7560,7560,7560,46
20231201,140100,5362565030,7560,7540,7570,7540,3878
20231201,140000,5333252600,7540,7520,7540,7510,1795
20231201,135900,5319750350,7510,7510,7510,7510,576
20231201,135800,5315424590,7510,7520,7540,7500,576
20231201,135700,5311085810,7520,7520,7540,7520,901
20231201,135600,5304296280,7530,7530,7530,7530,500
20231201,135500,5300531280,7530,7500,7540,7500,2112
20231201,135400,5284629850,7490,7490,7490,7490,62
20231201,135300,5284165470,7500,7500,7500,7500,160
20231201,135200,5282965470,7480,7480,7480,7480,138
20231201,135100,5281933230,7480,7480,7480,7480,27
20231201,135000,5281731270,7510,7470,7510,7470,2187
20231201,134900,5265340430,7470,7470,7470,7470,14
20231201,134800,5265235850,7470,7470,7470,7470,38
20231201,134700,5264951990,7470,7460,7470,7460,121
20231201,134600,5264048380,7460,7480,7480,7460,2698
20231201,134500,5243899900,7470,7510,7510,7470,68
20231201,134400,5243391840,7470,7510,7510,7470,2075
20231201,134300,5227833750,7530,7520,7530,7520,531
20231201,134200,5223840480,7530,7530,7530,7530,138
20231201,134100,5222801340,7530,7530,7530,7530,7
20231201,134000,5222748630,7530,7560,7560,7530,126
20231201,133900,5221796350,7560,7550,7560,7550,561
20231201,133800,5217556090,7540,7520,7540,7520,166
20231201,133700,5216305140,7520,7520,7520,7520,44
20231201,133600,5215974260,7520,7520,7520,7520,281
20231201,133500,5213861140,7520,7520,7520,7520,11
20231201,133400,5213778420,7520,7520,7520,7520,15
20231201,133300,5213665620,7540,7540,7540,7540,0
20231201,133200,5213665620,7540,7530,7540,7520,270
20231201,133100,5211633400,7530,7530,7530,7530,2
20231201,133000,5211618340,7540,7550,7550,7540,2
20231201,132900,5211603250,7550,7510,7550,7500,168
20231201,132800,5210340550,7500,7510,7560,7500,421
20231201,132700,5207179290,7510,7530,7530,7500,5001
20231201,132600,5169666060,7530,7530,7530,7520,651
20231201,132500,5164766030,7530,7530,7530,7530,0
20231201,132400,5164766030,7530,7530,7530,7530,10
20231201,132300,5164690730,7530,7550,7550,7530,80
20231201,132200,5164088310,7550,7560,7560,7550,105
20231201,132100,5163295500,7560,7550,7560,7530,372
20231201,132000,5160489370,7530,7530,7530,7530,400
20231201,131900,5157477370,7530,7570,7570,7530,52
20231201,131800,5157083770,7570,7540,7570,7520,118
20231201,131700,5156194090,7540,7540,7570,7540,288
20231201,131600,5154022360,7570,7540,7570,7540,399
20231201,131500,5151003460,7540,7530,7560,7520,1221
20231201,131400,5141804520,7530,7540,7540,7510,918
20231201,131300,5134908090,7530,7540,7540,7530,305
20231201,131200,5132609390,7540,7540,7580,7540,199
20231201,131100,5131104450,7530,7540,7540,7530,1401
20231201,131000,5120548710,7530,7560,7560,7530,453
20231201,130900,5117128620,7560,7570,7570,7560,68
20231201,130800,5116614360,7570,7570,7570,7560,140
20231201,130700,5115555740,7570,7570,7570,7560,329
20231201,130600,5113065270,7570,7570,7570,7570,151
20231201,130500,5111922200,7570,7570,7570,7570,110
20231201,130400,5111089500,7570,7570,7570,7570,1
20231201,130300,5111081930,7570,7570,7570,7570,1
20231201,130200,5111074360,7570,7570,7570,7570,248
20231201,130100,5109197000,7570,7580,7580,7570,34
20231201,130000,5108939320,7570,7570,7570,7570,0
20231201,125900,5108939320,7570,7570,7570,7570,0
20231201,125800,5108939320,7570,7570,7600,7570,146
20231201,125700,5107831570,7570,7600,7600,7570,812
20231201,125600,5101660410,7600,7600,7600,7600,1283
20231201,125500,5091909610,7600,7630,7630,7600,921
20231201,125400,5084906980,7630,7630,7630,7630,12
20231201,125300,5084815420,7630,7640,7640,7630,272
20231201,125200,5082738040,7640,7640,7640,7640,96
20231201,125100,5082004600,7640,7640,7640,7600,192
20231201,125000,5080542520,7600,7600,7640,7600,841
20231201,124900,5074129470,7600,7600,7600,7580,158
20231201,124800,5072929580,7600,7550,7600,7550,2816
20231201,124700,5051548600,7540,7560,7560,7540,31
20231201,124600,5051314840,7560,7560,7560,7560,81
20231201,124500,5050702480,7560,7560,7560,7560,0
20231201,124400,5050702480,7560,7560,7560,7560,1
20231201,124300,5050694920,7560,7540,7560,7540,18
20231201,124200,5050559000,7540,7540,7540,7540,1
20231201,124100,5050551460,7540,7550,7580,7530,340
20231201,124000,5047987130,7540,7550,7550,7540,56
20231201,123900,5047564850,7540,7550,7560,7540,458
20231201,123800,5044110210,7570,7560,7570,7560,799
20231201,123700,5038067990,7560,7570,7570,7540,90
20231201,123600,5037387820,7570,7570,7570,7570,94
20231201,123500,5036676240,7570,7570,7570,7570,252
20231201,123400,5034768600,7570,7540,7570,7540,394
20231201,123300,5031787080,7540,7560,7570,7540,743
20231201,123200,5026174070,7550,7570,7570,7550,3
20231201,123100,5026151380,7570,7570,7570,7570,54
20231201,123000,5025742600,7570,7550,7570,7540,266
20231201,122900,5023736880,7570,7540,7570,7540,77
20231201,122800,5023156070,7530,7530,7530,7530,0
20231201,122700,5023156070,7530,7560,7560,7530,140
20231201,122600,5022100320,7570,7570,7570,7570,7
20231201,122500,5022047330,7570,7570,7570,7570,1
20231201,122400,5022039760,7560,7580,7580,7550,203
20231201,122300,5020503090,7570,7620,7620,7550,855
20231201,122200,5013996940,7620,7610,7630,7580,155
20231201,122100,5012816240,7590,7580,7590,7580,424
20231201,122000,5009599090,7550,7540,7550,7540,37
20231201,121900,5009319880,7540,7540,7540,7540,0
20231201,121800,5009319880,7540,7510,7540,7510,1162
20231201,121700,5000563260,7510,7530,7530,7510,345
20231201,121600,4997969400,7520,7520,7520,7520,761
20231201,121500,4992246680,7520,7520,7520,7520,21
20231201,121400,4992088760,7520,7590,7590,7520,403
20231201,121300,4989052580,7600,7590,7600,7590,124
20231201,121200,4988110230,7590,7530,7600,7530,337
20231201,121100,4985553700,7560,7520,7560,7500,10647
20231201,121000,4905094240,7520,7570,7570,7500,4527
20231201,120900,4871065920,7560,7560,7560,7550,116
20231201,120800,4870189100,7560,7550,7560,7550,135
20231201,120700,4869169820,7550,7530,7550,7530,1072
20231201,120600,4861076840,7540,7520,7560,7520,977
20231201,120500,4853722950,7520,7550,7550,7520,3145
20231201,120400,4830046040,7550,7560,7560,7550,146
20231201,120300,4828942380,7560,7570,7570,7560,210
20231201,120200,4827354760,7560,7580,7580,7560,407
20231201,120100,4824273130,7590,7620,7620,7590,145
20231201,120000,4823171370,7600,7620,7630,7600,821
20231201,115900,4816915030,7620,7560,7620,7550,4098
20231201,115800,4785965750,7590,7560,7590,7550,492
20231201,115700,4782234700,7540,7550,7570,7540,1300
20231201,115600,4772428310,7550,7560,7560,7550,2189
20231201,115500,4755883940,7560,7570,7590,7560,315
20231201,115400,4753500830,7570,7600,7600,7570,792
20231201,115300,4747495480,7600,7620,7620,7590,140
20231201,115200,4746431620,7590,7620,7620,7580,1046
20231201,115100,4738492080,7620,7630,7630,7620,169
20231201,115000,4737202850,7650,7620,7650,7610,555
20231201,114900,4732974320,7620,7620,7630,7620,58
20231201,114800,4732532350,7620,7630,7640,7620,1254
20231201,114700,4722964620,7640,7650,7650,7640,1918
20231201,114600,4708296140,7660,7660,7660,7650,554
20231201,114500,4704052690,7660,7670,7670,7650,1338
20231201,114400,4693809550,7670,7690,7690,7660,329
20231201,114300,4691281640,7690,7660,7690,7660,974
20231201,114200,4683801200,7690,7670,7690,7670,1550
20231201,114100,4671900250,7670,7690,7700,7670,1031
20231201,114000,4663970490,7690,7700,7700,7680,416
20231201,113900,4660769550,7700,7690,7700,7680,3393
20231201,113800,4634677920,7690,7650,7690,7640,526
20231201,113700,4630642230,7650,7680,7680,7640,1227
20231201,113600,4621248900,7680,7670,7680,7630,951
20231201,113500,4613953110,7680,7630,7690,7630,4666
20231201,113400,4578113890,7680,7680,7690,7650,2106
20231201,113300,4561963080,7680,7650,7690,7650,4052
20231201,113200,4530833410,7650,7640,7650,7630,366
20231201,113100,4528038560,7630,7610,7630,7600,2167
20231201,113000,4511564450,7620,7580,7620,7580,73
20231201,112900,4511010930,7580,7620,7620,7580,435
20231201,112800,4507706800,7610,7620,7630,7610,1796
20231201,112700,4494030430,7620,7630,7630,7620,1352
20231201,112600,4483726120,7640,7640,7650,7630,150
20231201,112500,4482580280,7640,7630,7640,7630,703
20231201,112400,4477214150,7640,7630,7650,7630,958
20231201,112300,4469901300,7630,7630,7670,7630,2124
20231201,112200,4453669210,7630,7630,7650,7620,1920
20231201,112100,4439012620,7630,7680,7680,7630,1125
20231201,112000,4430413680,7690,7650,7690,7640,3615
20231201,111900,4402654660,7640,7650,7660,7640,2307
20231201,111800,4385015560,7650,7620,7650,7610,2246
20231201,111700,4367893980,7660,7650,7680,7620,6854
20231201,111600,4315391560,7640,7650,7650,7600,1640
20231201,111500,4302900950,7650,7640,7650,7610,1897
20231201,111400,4288418060,7660,7570,7670,7530,20756
20231201,111300,4130403300,7570,7560,7590,7560,4277
20231201,111200,4097976850,7570,7500,7580,7500,8529
20231201,111100,4033745230,7500,7470,7500,7450,7370
20231201,111000,3978517520,7480,7450,7480,7450,2501
20231201,110900,3959853200,7450,7440,7450,7440,181
20231201,110800,3958504880,7440,7430,7440,7430,523
20231201,110700,3954613780,7400,7410,7410,7390,949
20231201,110600,3947594870,7410,7410,7410,7410,15
20231201,110500,3947483720,7390,7440,7450,7390,1432
20231201,110400,3936866790,7440,7400,7440,7400,130
20231201,110300,3935901010,7450,7450,7450,7400,292
20231201,110200,3933733160,7390,7440,7440,7390,2818
20231201,110100,3912855340,7440,7470,7470,7440,386
20231201,110000,3909979180,7470,7400,7470,7390,1915
20231201,105900,3895743730,7400,7400,7400,7400,117
20231201,105800,3894877930,7390,7390,7390,7390,14
20231201,105700,3894774470,7390,7410,7410,7390,413
20231201,105600,3891721880,7400,7400,7400,7400,108
20231201,105500,3890922680,7400,7410,7410,7390,1784
20231201,105400,3877732360,7440,7430,7440,7400,19
20231201,105300,3877591520,7420,7430,7430,7420,6
20231201,105200,3877546970,7450,7420,7450,7420,162
20231201,105100,3876344870,7420,7450,7450,7420,11
20231201,105000,3876263130,7450,7460,7460,7390,618
20231201,104900,3871684480,7430,7430,7430,7430,14
20231201,104800,3871580460,7430,7430,7430,7430,0
20231201,104700,3871580460,7430,7460,7460,7430,238
20231201,104600,3869810050,7460,7460,7470,7400,2211
20231201,104500,3853420450,7450,7420,7450,7410,2318
20231201,104400,3836189740,7430,7430,7440,7430,173
20231201,104300,3834904090,7430,7430,7430,7430,364
20231201,104200,3832199570,7430,7420,7440,7420,62
20231201,104100,3831738910,7430,7420,7430,7420,4
20231201,104000,3831709220,7450,7480,7500,7450,2415
20231201,103900,3813654160,7450,7450,7490,7450,117
20231201,103800,3812778380,7450,7410,7450,7410,2573
20231201,103700,3793674470,7410,7420,7430,7410,89
20231201,103600,3793014260,7420,7430,7430,7410,318
20231201,103500,3790653590,7430,7390,7430,7390,612
20231201,103400,3786116080,7390,7410,7410,7390,4215
20231201,103300,3754916160,7410,7450,7460,7410,2031
20231201,103200,3739820870,7450,7530,7530,7450,9825
20231201,103100,3666180620,7530,7520,7560,7500,4846
20231201,103000,3629699370,7500,7500,7590,7490,27194
20231201,102900,3425244150,7490,7490,7490,7490,0
20231201,102800,3425244150,7490,7490,7490,7490,0
20231201,102700,3425244150,7490,7460,7490,7460,11580
20231201,102600,3338640720,7460,7450,7460,7450,697
20231201,102500,3333441180,7450,7470,7470,7450,5232
20231201,102400,3294453760,7470,7440,7470,7420,7081
20231201,102300,3241678060,7420,7430,7460,7420,22579
20231201,102200,3073485870,7440,7380,7440,7380,1987
20231201,102100,3058730880,7380,7390,7390,7380,234
20231201,102000,3057003220,7390,7370,7390,7370,5885
20231201,101900,3013575870,7370,7370,7370,7370,984
20231201,101800,3006323790,7370,7380,7380,7360,3576
20231201,101700,2979981830,7380,7380,7380,7370,277
20231201,101600,2977938570,7380,7390,7390,7380,1722
20231201,101500,2965223270,7390,7400,7400,7390,360
20231201,101400,2962562580,7410,7430,7430,7400,1461
20231201,101300,2951736270,7430,7430,7440,7420,552
20231201,101200,2947633370,7440,7420,7440,7420,3280
20231201,101100,2923247990,7430,7400,7430,7400,638
20231201,101000,2918510770,7400,7390,7400,7390,449
20231201,100900,2915190170,7420,7400,7420,7400,2595
20231201,100800,2895977570,7400,7390,7400,7370,1117
20231201,100700,2887736380,7400,7410,7410,7400,715
20231201,100600,2882444500,7410,7430,7430,7410,425
20231201,100500,2879290210,7430,7430,7430,7410,4915
20231201,100400,2842863550,7430,7430,7440,7420,2788
20231201,100300,2822145670,7420,7420,7430,7400,1174
20231201,100200,2813433790,7420,7390,7420,7380,1588
20231201,100100,2801674510,7390,7390,7390,7370,1206
20231201,100000,2792762210,7390,7370,7390,7370,786
20231201,095900,2786959310,7370,7360,7370,7360,298
20231201,095800,2784765490,7360,7370,7370,7360,180
20231201,095700,2783440380,7380,7400,7400,7380,764
20231201,095600,2777794460,7400,7380,7400,7380,766
20231201,095500,2772134630,7380,7370,7380,7340,450
20231201,095400,2768817590,7340,7340,7390,7330,1023
20231201,095300,2761315310,7340,7340,7340,7330,2318
20231201,095200,2744315500,7340,7380,7380,7340,3350
20231201,095100,2719720020,7360,7400,7400,7360,1189
20231201,095000,2710963580,7400,7440,7450,7360,4378
20231201,094900,2678479810,7440,7430,7440,7430,2998
20231201,094800,2656193480,7430,7400,7430,7400,7619
20231201,094700,2599731760,7400,7370,7400,7360,6764
20231201,094600,2549848500,7370,7350,7370,7340,1314
20231201,094500,2540184380,7350,7350,7350,7340,616
20231201,094400,2535662610,7340,7350,7350,7340,1505
20231201,094300,2524606700,7350,7380,7390,7340,1706
20231201,094200,2512066520,7420,7420,7420,7380,98
20231201,094100,2511339500,7420,7420,7430,7380,3125
20231201,094000,2488162710,7420,7410,7420,7410,232
20231201,093900,2486443580,7350,7420,7420,7340,2045
20231201,093800,2471384390,7420,7330,7420,7330,3793
20231201,093700,2443417090,7330,7330,7380,7330,1068
20231201,093600,2435581450,7320,7390,7430,7320,8312
20231201,093500,2374541950,7390,7440,7440,7380,629
20231201,093400,2369896450,7440,7410,7460,7390,6199
20231201,093300,2323802160,7440,7380,7440,7360,2635
20231201,093200,2304271120,7420,7350,7450,7350,4661
20231201,093100,2269791010,7350,7370,7380,7350,1113
20231201,093000,2261604440,7370,7400,7400,7360,7270
20231201,092900,2207814010,7410,7410,7410,7400,1973
20231201,092800,2193212430,7410,7460,7460,7400,3908
20231201,092700,2164191670,7460,7380,7460,7380,21484
20231201,092600,2004972980,7380,7330,7380,7330,4013
20231201,092500,1975457530,7290,7340,7350,7290,1466
20231201,092400,1964699980,7290,7220,7370,7220,9310
20231201,092300,1896341950,7270,7210,7270,7210,1288
20231201,092200,1887037040,7220,7320,7320,7210,5531
20231201,092100,1846917940,7330,7220,7350,7220,2456
20231201,092000,1828987320,7220,7350,7350,7190,7552
20231201,091900,1774086260,7350,7360,7450,7350,26218
20231201,091800,1580135160,7360,7220,7370,7210,45156
20231201,091700,1250502090,7230,7210,7230,7200,3878
20231201,091600,1222539360,7230,7230,7240,7200,2624
20231201,091500,1203579470,7190,7230,7240,7170,2820
20231201,091400,1183203520,7230,7140,7230,7140,12225
20231201,091300,1095163310,7150,7100,7150,7090,3099
20231201,091200,1073111420,7140,7090,7150,7090,3631
20231201,091100,1047274800,7100,7100,7160,7100,7097
20231201,091000,996697700,7160,7180,7200,7090,15812
20231201,090900,883812120,7210,7240,7250,7140,21661
20231201,090800,727813840,7240,7240,7250,7160,8704
20231201,090700,664918290,7240,7170,7240,7120,14382
20231201,090600,561482910,7120,7120,7260,7120,20683
20231201,090500,412664120,7110,7090,7110,7050,8758
20231201,090400,350627120,7100,7090,7110,7050,5194
20231201,090300,313797020,7030,7050,7090,7010,9236
20231201,090200,248609290,7050,7000,7060,7000,5849
20231201,090100,207421220,7050,7050,7090,6900,20130
20231201,090000,66655130,7040,6810,7040,6810,8743