stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,204700,1986036859,1536,1536,1536,1536,22817
20231201,204600,1986036859,1536,1536,1536,1536,0
20231201,204500,1986036859,1536,1536,1536,1536,0
20231201,204400,1986036859,1536,1536,1536,1536,0
20231201,204300,1986036859,1536,1536,1536,1536,0
20231201,204200,1986036859,1536,1536,1536,1536,0
20231201,204100,1986036859,1536,1536,1536,1536,0
20231201,204000,1986036859,1536,1536,1536,1536,0
20231201,203900,1986036859,1536,1536,1536,1536,0
20231201,203800,1986036859,1536,1536,1536,1536,0
20231201,203700,1986036859,1536,1536,1536,1536,0
20231201,203600,1986036859,1536,1536,1536,1536,0
20231201,203500,1986036859,1536,1536,1536,1536,0
20231201,203400,1986036859,1536,1536,1536,1536,0
20231201,203300,1986036859,1536,1536,1536,1536,0
20231201,203200,1986036859,1536,1536,1536,1536,0
20231201,203100,1986036859,1536,1536,1536,1536,0
20231201,203000,1986036859,1536,1536,1536,1536,0
20231201,202900,1986036859,1536,1536,1536,1536,0
20231201,202800,1986036859,1536,1536,1536,1536,0
20231201,202700,1986036859,1536,1536,1536,1536,0
20231201,202600,1986036859,1536,1536,1536,1536,0
20231201,202500,1986036859,1536,1536,1536,1536,0
20231201,202400,1986036859,1536,1536,1536,1536,0
20231201,202300,1986036859,1536,1536,1536,1536,0
20231201,202200,1986036859,1536,1536,1536,1536,0
20231201,202100,1986036859,1536,1536,1536,1536,0
20231201,202000,1986036859,1536,1536,1536,1536,0
20231201,201900,1986036859,1536,1536,1536,1536,0
20231201,201800,1986036859,1536,1536,1536,1536,0
20231201,201700,1986036859,1536,1536,1536,1536,22817
20231201,201600,1986036859,1536,1536,1536,1536,0
20231201,201500,1986036859,1536,1536,1536,1536,0
20231201,201400,1986036859,1536,1536,1536,1536,0
20231201,201300,1986036859,1536,1536,1536,1536,0
20231201,201200,1986036859,1536,1536,1536,1536,0
20231201,201100,1986036859,1536,1536,1536,1536,0
20231201,201000,1986036859,1536,1536,1536,1536,0
20231201,200900,1986036859,1536,1536,1536,1536,0
20231201,200800,1986036859,1536,1536,1536,1536,0
20231201,200700,1986036859,1536,1536,1536,1536,0
20231201,200600,1986036859,1536,1536,1536,1536,0
20231201,200500,1986036859,1536,1536,1536,1536,0
20231201,200400,1986036859,1536,1536,1536,1536,0
20231201,200300,1986036859,1536,1536,1536,1536,0
20231201,200200,1986036859,1536,1536,1536,1536,0
20231201,200100,1986036859,1536,1536,1536,1536,0
20231201,200000,1986036859,1536,1536,1536,1536,0
20231201,195900,1986036859,1536,1536,1536,1536,0
20231201,195800,1986036859,1536,1536,1536,1536,0
20231201,195700,1986036859,1536,1536,1536,1536,0
20231201,195600,1986036859,1536,1536,1536,1536,0
20231201,195500,1986036859,1536,1536,1536,1536,0
20231201,195400,1986036859,1536,1536,1536,1536,0
20231201,195300,1986036859,1536,1536,1536,1536,0
20231201,195200,1986036859,1536,1536,1536,1536,0
20231201,195100,1986036859,1536,1536,1536,1536,0
20231201,195000,1986036859,1536,1536,1536,1536,0
20231201,194900,1986036859,1536,1536,1536,1536,0
20231201,194800,1986036859,1536,1536,1536,1536,0
20231201,194700,1986036859,1536,1536,1536,1536,22817
20231201,194600,1986036859,1536,1536,1536,1536,0
20231201,194500,1986036859,1536,1536,1536,1536,0
20231201,194400,1986036859,1536,1536,1536,1536,0
20231201,194300,1986036859,1536,1536,1536,1536,0
20231201,194200,1986036859,1536,1536,1536,1536,0
20231201,194100,1986036859,1536,1536,1536,1536,0
20231201,194000,1986036859,1536,1536,1536,1536,0
20231201,193900,1986036859,1536,1536,1536,1536,0
20231201,193800,1986036859,1536,1536,1536,1536,0
20231201,193700,1986036859,1536,1536,1536,1536,0
20231201,193600,1986036859,1536,1536,1536,1536,0
20231201,193500,1986036859,1536,1536,1536,1536,0
20231201,193400,1986036859,1536,1536,1536,1536,0
20231201,193300,1986036859,1536,1536,1536,1536,0
20231201,193200,1986036859,1536,1536,1536,1536,0
20231201,193100,1986036859,1536,1536,1536,1536,0
20231201,193000,1986036859,1536,1536,1536,1536,0
20231201,192900,1986036859,1536,1536,1536,1536,0
20231201,192800,1986036859,1536,1536,1536,1536,0
20231201,192700,1986036859,1536,1536,1536,1536,0
20231201,192600,1986036859,1536,1536,1536,1536,0
20231201,192500,1986036859,1536,1536,1536,1536,0
20231201,192400,1986036859,1536,1536,1536,1536,0
20231201,192300,1986036859,1536,1536,1536,1536,0
20231201,192200,1986036859,1536,1536,1536,1536,0
20231201,192100,1986036859,1536,1536,1536,1536,0
20231201,192000,1986036859,1536,1536,1536,1536,0
20231201,191900,1986036859,1536,1536,1536,1536,0
20231201,191800,1986036859,1536,1536,1536,1536,0
20231201,191700,1986036859,1536,1536,1536,1536,22817
20231201,191600,1986036859,1536,1536,1536,1536,0
20231201,191500,1986036859,1536,1536,1536,1536,0
20231201,191400,1986036859,1536,1536,1536,1536,0
20231201,191300,1986036859,1536,1536,1536,1536,0
20231201,191200,1986036859,1536,1536,1536,1536,0
20231201,191100,1986036859,1536,1536,1536,1536,0
20231201,191000,1986036859,1536,1536,1536,1536,0
20231201,190900,1986036859,1536,1536,1536,1536,0
20231201,190800,1986036859,1536,1536,1536,1536,0
20231201,190700,1986036859,1536,1536,1536,1536,0
20231201,190600,1986036859,1536,1536,1536,1536,0
20231201,190500,1986036859,1536,1536,1536,1536,0
20231201,190400,1986036859,1536,1536,1536,1536,0
20231201,190300,1986036859,1536,1536,1536,1536,0
20231201,190200,1986036859,1536,1536,1536,1536,0
20231201,190100,1986036859,1536,1536,1536,1536,0
20231201,190000,1986036859,1536,1536,1536,1536,0
20231201,185900,1986036859,1536,1536,1536,1536,0
20231201,185800,1986036859,1536,1536,1536,1536,0
20231201,185700,1986036859,1536,1536,1536,1536,0
20231201,185600,1986036859,1536,1536,1536,1536,0
20231201,185500,1986036859,1536,1536,1536,1536,0
20231201,185400,1986036859,1536,1536,1536,1536,0
20231201,185300,1986036859,1536,1536,1536,1536,0
20231201,185200,1986036859,1536,1536,1536,1536,0
20231201,185100,1986036859,1536,1536,1536,1536,0
20231201,185000,1986036859,1536,1536,1536,1536,0
20231201,184900,1986036859,1536,1536,1536,1536,0
20231201,184800,1986036859,1536,1536,1536,1536,0
20231201,184700,1986036859,1536,1536,1536,1536,22817
20231201,184600,1986036859,1536,1536,1536,1536,0
20231201,184500,1986036859,1536,1536,1536,1536,0
20231201,184400,1986036859,1536,1536,1536,1536,0
20231201,184300,1986036859,1536,1536,1536,1536,0
20231201,184200,1986036859,1536,1536,1536,1536,0
20231201,184100,1986036859,1536,1536,1536,1536,0
20231201,184000,1986036859,1536,1536,1536,1536,0
20231201,183900,1986036859,1536,1536,1536,1536,0
20231201,183800,1986036859,1536,1536,1536,1536,0
20231201,183700,1986036859,1536,1536,1536,1536,0
20231201,183600,1986036859,1536,1536,1536,1536,0
20231201,183500,1986036859,1536,1536,1536,1536,0
20231201,183400,1986036859,1536,1536,1536,1536,0
20231201,183300,1986036859,1536,1536,1536,1536,0
20231201,183200,1986036859,1536,1536,1536,1536,0
20231201,183100,1986036859,1536,1536,1536,1536,0
20231201,183000,1986036859,1536,1536,1536,1536,0
20231201,182900,1986036859,1536,1536,1536,1536,0
20231201,182800,1986036859,1536,1536,1536,1536,0
20231201,182700,1986036859,1536,1536,1536,1536,0
20231201,182600,1986036859,1536,1536,1536,1536,0
20231201,182500,1986036859,1536,1536,1536,1536,0
20231201,182400,1986036859,1536,1536,1536,1536,0
20231201,182300,1986036859,1536,1536,1536,1536,0
20231201,182200,1986036859,1536,1536,1536,1536,0
20231201,182100,1986036859,1536,1536,1536,1536,0
20231201,182000,1986036859,1536,1536,1536,1536,0
20231201,181900,1986036859,1536,1536,1536,1536,0
20231201,181800,1986036859,1536,1536,1536,1536,0
20231201,181700,1986036859,1536,1536,1536,1536,22817
20231201,181600,1986036859,1536,1536,1536,1536,0
20231201,181500,1986036859,1536,1536,1536,1536,0
20231201,181400,1986036859,1536,1536,1536,1536,0
20231201,181300,1986036859,1536,1536,1536,1536,0
20231201,181200,1986036859,1536,1536,1536,1536,0
20231201,181100,1986036859,1536,1536,1536,1536,0
20231201,181000,1986036859,1536,1536,1536,1536,0
20231201,180900,1986036859,1536,1536,1536,1536,0
20231201,180800,1986036859,1536,1536,1536,1536,0
20231201,180700,1986036859,1536,1536,1536,1536,0
20231201,180600,1986036859,1536,1536,1536,1536,0
20231201,180500,1986036859,1536,1536,1536,1536,0
20231201,180400,1986036859,1536,1536,1536,1536,0
20231201,180300,1986036859,1536,1536,1536,1536,0
20231201,180200,1986036859,1536,1536,1536,1536,0
20231201,180100,1986036859,1536,1536,1536,1536,0
20231201,180000,1986036859,1536,1536,1536,1536,0
20231201,175900,1986036859,1536,1536,1536,1536,0
20231201,175800,1986036859,1536,1536,1536,1536,0
20231201,175700,1986036859,1536,1536,1536,1536,0
20231201,175600,1986036859,1536,1536,1536,1536,0
20231201,175500,1986036859,1536,1536,1536,1536,0
20231201,175400,1986036859,1536,1536,1536,1536,0
20231201,175300,1986036859,1536,1536,1536,1536,0
20231201,175200,1986036859,1536,1536,1536,1536,0
20231201,175100,1986036859,1536,1536,1536,1536,0
20231201,175000,1986036859,1536,1536,1536,1536,0
20231201,174900,1986036859,1536,1536,1536,1536,0
20231201,174800,1986036859,1536,1536,1536,1536,0
20231201,174700,1986036859,1536,1536,1536,1536,22817
20231201,174600,1986036859,1536,1536,1536,1536,0
20231201,174500,1986036859,1536,1536,1536,1536,0
20231201,174400,1986036859,1536,1536,1536,1536,0
20231201,174300,1986036859,1536,1536,1536,1536,0
20231201,174200,1986036859,1536,1536,1536,1536,0
20231201,174100,1986036859,1536,1536,1536,1536,0
20231201,174000,1986036859,1536,1536,1536,1536,0
20231201,173900,1986036859,1536,1536,1536,1536,0
20231201,173800,1986036859,1536,1536,1536,1536,0
20231201,173700,1986036859,1536,1536,1536,1536,0
20231201,173600,1986036859,1536,1536,1536,1536,0
20231201,173500,1986036859,1536,1536,1536,1536,0
20231201,173400,1986036859,1536,1536,1536,1536,0
20231201,173300,1986036859,1536,1536,1536,1536,0
20231201,173200,1986036859,1536,1536,1536,1536,0
20231201,173100,1986036859,1536,1536,1536,1536,0
20231201,173000,1986036859,1536,1536,1536,1536,0
20231201,172900,1986036859,1536,1536,1536,1536,0
20231201,172800,1986036859,1536,1536,1536,1536,0
20231201,172700,1986036859,1536,1536,1536,1536,0
20231201,172600,1986036859,1536,1536,1536,1536,0
20231201,172500,1986036859,1536,1536,1536,1536,0
20231201,172400,1986036859,1536,1536,1536,1536,0
20231201,172300,1986036859,1536,1536,1536,1536,0
20231201,172200,1986036859,1536,1536,1536,1536,0
20231201,172100,1986036859,1536,1536,1536,1536,0
20231201,172000,1986036859,1536,1536,1536,1536,0
20231201,171900,1986036859,1536,1536,1536,1536,0
20231201,171800,1986036859,1536,1536,1536,1536,0
20231201,171700,1986036859,1536,1536,1536,1536,22817
20231201,171600,1986036859,1536,1536,1536,1536,0
20231201,171500,1986036859,1536,1536,1536,1536,0
20231201,171400,1986036859,1536,1536,1536,1536,0
20231201,171300,1986036859,1536,1536,1536,1536,0
20231201,171200,1986036859,1536,1536,1536,1536,0
20231201,171100,1986036859,1536,1536,1536,1536,0
20231201,171000,1986036859,1536,1536,1536,1536,0
20231201,170900,1986036859,1536,1536,1536,1536,0
20231201,170800,1986036859,1536,1536,1536,1536,0
20231201,170700,1986036859,1536,1536,1536,1536,0
20231201,170600,1986036859,1536,1536,1536,1536,0
20231201,170500,1986036859,1536,1536,1536,1536,0
20231201,170400,1986036859,1536,1536,1536,1536,0
20231201,170300,1986036859,1536,1536,1536,1536,0
20231201,170200,1986036859,1536,1536,1536,1536,0
20231201,170100,1986036859,1536,1536,1536,1536,0
20231201,170000,1986036859,1536,1536,1536,1536,0
20231201,165900,1986036859,1536,1536,1536,1536,0
20231201,165800,1986036859,1536,1536,1536,1536,0
20231201,165700,1986036859,1536,1536,1536,1536,0
20231201,165600,1986036859,1536,1536,1536,1536,0
20231201,165500,1986036859,1536,1536,1536,1536,0
20231201,165400,1986036859,1536,1536,1536,1536,0
20231201,165300,1986036859,1536,1536,1536,1536,0
20231201,165200,1986036859,1536,1536,1536,1536,0
20231201,165100,1986036859,1536,1536,1536,1536,0
20231201,165000,1986036859,1536,1536,1536,1536,0
20231201,164900,1986036859,1536,1536,1536,1536,0
20231201,164800,1986036859,1536,1536,1536,1536,0
20231201,164700,1986036859,1536,1536,1536,1536,22817
20231201,164600,1986036859,1536,1536,1536,1536,0
20231201,164500,1986036859,1536,1536,1536,1536,0
20231201,164400,1986036859,1536,1536,1536,1536,0
20231201,164300,1986036859,1536,1536,1536,1536,0
20231201,164200,1986036859,1536,1536,1536,1536,0
20231201,164100,1986036859,1536,1536,1536,1536,0
20231201,164000,1986036859,1536,1536,1536,1536,0
20231201,163900,1986036859,1536,1536,1536,1536,0
20231201,163800,1986036859,1536,1536,1536,1536,0
20231201,163700,1986036859,1536,1536,1536,1536,0
20231201,163600,1986036859,1536,1536,1536,1536,0
20231201,163500,1986036859,1536,1536,1536,1536,0
20231201,163400,1986036859,1536,1536,1536,1536,0
20231201,163300,1986036859,1536,1536,1536,1536,0
20231201,163200,1986036859,1536,1536,1536,1536,0
20231201,163100,1986036859,1536,1536,1536,1536,0
20231201,163000,1986036859,1536,1536,1536,1536,0
20231201,162900,1986036859,1536,1536,1536,1536,0
20231201,162800,1986036859,1536,1536,1536,1536,0
20231201,162700,1986036859,1536,1536,1536,1536,0
20231201,162600,1986036859,1536,1536,1536,1536,0
20231201,162500,1986036859,1536,1536,1536,1536,0
20231201,162400,1986036859,1536,1536,1536,1536,0
20231201,162300,1986036859,1536,1536,1536,1536,0
20231201,162200,1986036859,1536,1536,1536,1536,0
20231201,162100,1986036859,1536,1536,1536,1536,0
20231201,162000,1986036859,1536,1536,1536,1536,0
20231201,161900,1986036859,1536,1536,1536,1536,0
20231201,161800,1986036859,1536,1536,1536,1536,0
20231201,161700,1986036859,1536,1536,1536,1536,22817
20231201,161600,1986036859,1536,1536,1536,1536,0
20231201,161500,1986036859,1536,1536,1536,1536,0
20231201,161400,1986036859,1536,1536,1536,1536,0
20231201,161300,1986036859,1536,1536,1536,1536,0
20231201,161200,1986036859,1536,1536,1536,1536,0
20231201,161100,1986036859,1536,1536,1536,1536,0
20231201,161000,1986036859,1536,1536,1536,1536,0
20231201,160900,1986036859,1536,1536,1536,1536,0
20231201,160800,1986036859,1536,1536,1536,1536,0
20231201,160700,1986036859,1536,1536,1536,1536,0
20231201,160600,1986036859,1536,1536,1536,1536,0
20231201,160500,1986036859,1536,1536,1536,1536,0
20231201,160400,1986036859,1536,1536,1536,1536,0
20231201,160300,1986036859,1536,1536,1536,1536,0
20231201,160200,1986036859,1536,1536,1536,1536,0
20231201,160100,1986036859,1536,1536,1536,1536,0
20231201,160000,1986036859,1536,1536,1536,1536,0
20231201,155900,1986036859,1536,1536,1536,1536,0
20231201,155800,1986036859,1536,1536,1536,1536,0
20231201,155700,1986036859,1536,1536,1536,1536,0
20231201,155600,1986036859,1536,1536,1536,1536,0
20231201,155500,1986036859,1536,1536,1536,1536,0
20231201,155400,1986036859,1536,1536,1536,1536,0
20231201,155300,1986036859,1536,1536,1536,1536,0
20231201,155200,1986036859,1536,1536,1536,1536,0
20231201,155100,1986036859,1536,1536,1536,1536,0
20231201,155000,1986036859,1536,1536,1536,1536,0
20231201,154900,1986036859,1536,1536,1536,1536,0
20231201,154800,1986036859,1536,1536,1536,1536,0
20231201,154700,1986036859,1536,1536,1536,1536,22817
20231201,154600,1986036859,1536,1536,1536,1536,0
20231201,154500,1986036859,1536,1536,1536,1536,0
20231201,154400,1986036859,1536,1536,1536,1536,0
20231201,154300,1986036859,1536,1536,1536,1536,0
20231201,154200,1986036859,1536,1536,1536,1536,0
20231201,154100,1986036859,1536,1536,1536,1536,0
20231201,154000,1986036859,1536,1536,1536,1536,0
20231201,153900,1986036859,1536,1536,1536,1536,0
20231201,153800,1986036859,1536,1536,1536,1536,0
20231201,153700,1986036859,1536,1536,1536,1536,0
20231201,153600,1986036859,1536,1536,1536,1536,0
20231201,153500,1986036859,1536,1536,1536,1536,0
20231201,153400,1986036859,1536,1536,1536,1536,0
20231201,153300,1986036859,1536,1536,1536,1536,0
20231201,153200,1986036859,1536,1536,1536,1536,0
20231201,153100,1986036859,1536,1536,1536,1536,0
20231201,153000,1986036859,1536,1536,1536,1536,22817
20231201,152900,1950989947,1527,1527,1527,1527,0
20231201,152800,1950989947,1527,1527,1527,1527,0
20231201,152700,1950989947,1527,1527,1527,1527,0
20231201,152600,1950989947,1527,1527,1527,1527,0
20231201,152500,1950989947,1527,1527,1527,1527,0
20231201,152400,1950989947,1527,1527,1527,1527,0
20231201,152300,1950989947,1527,1527,1527,1527,0
20231201,152200,1950989947,1527,1527,1527,1527,0
20231201,152100,1950989947,1527,1527,1527,1527,0
20231201,152000,1950989947,1527,1527,1527,1527,0
20231201,151900,1950989947,1527,1530,1531,1527,3965
20231201,151800,1944922219,1531,1530,1531,1530,11686
20231201,151700,1927040217,1530,1529,1530,1527,2181
20231201,151600,1923705478,1529,1527,1529,1527,7144
20231201,151500,1912788332,1527,1527,1527,1527,25
20231201,151400,1912750157,1526,1530,1530,1526,3055
20231201,151300,1908084321,1530,1530,1530,1530,14
20231201,151200,1908062901,1529,1529,1529,1529,1277
20231201,151100,1906110368,1527,1528,1528,1527,695
20231201,151000,1905049093,1529,1529,1530,1527,1823
20231201,150900,1902261260,1528,1529,1530,1527,1277
20231201,150800,1900309963,1530,1528,1530,1528,2030
20231201,150700,1897204297,1529,1528,1530,1528,1042
20231201,150600,1895610268,1528,1528,1528,1528,100
20231201,150500,1895457468,1527,1528,1528,1527,2575
20231201,150400,1891522869,1528,1529,1529,1528,674
20231201,150300,1890492977,1529,1527,1529,1527,6185
20231201,150200,1881038542,1526,1526,1526,1526,387
20231201,150100,1880447980,1524,1524,1524,1524,0
20231201,150000,1880447980,1524,1524,1527,1524,102
20231201,145900,1880292529,1523,1523,1525,1523,2879
20231201,145800,1875906214,1521,1523,1523,1521,4542
20231201,145700,1868993097,1523,1523,1523,1523,21
20231201,145600,1868961114,1523,1523,1528,1523,3914
20231201,145500,1862983982,1523,1523,1523,1523,20
20231201,145400,1862953522,1521,1521,1521,1521,102
20231201,145300,1862798380,1526,1526,1526,1526,0
20231201,145200,1862798380,1526,1526,1526,1526,375
20231201,145100,1862226130,1526,1521,1526,1520,3361
20231201,145000,1857115238,1521,1526,1526,1521,6
20231201,144900,1857106102,1526,1521,1526,1520,200
20231201,144800,1856801707,1516,1516,1516,1516,0
20231201,144700,1856801707,1516,1516,1516,1516,1
20231201,144600,1856800191,1516,1516,1516,1516,100
20231201,144500,1856648591,1527,1527,1527,1527,0
20231201,144400,1856648591,1527,1516,1527,1515,1883
20231201,144300,1853783041,1512,1531,1531,1512,4341
20231201,144200,1847209314,1531,1531,1531,1531,0
20231201,144100,1847209314,1531,1531,1531,1531,7
20231201,144000,1847198597,1521,1522,1531,1521,186
20231201,143900,1846915180,1523,1524,1524,1523,314
20231201,143800,1846436948,1524,1524,1524,1524,0
20231201,143700,1846436948,1524,1533,1533,1524,593
20231201,143600,1845531255,1533,1533,1533,1533,20
20231201,143500,1845500595,1533,1533,1533,1533,0
20231201,143400,1845500595,1533,1533,1533,1533,5
20231201,143300,1845492930,1535,1533,1535,1533,26
20231201,143200,1845453040,1535,1535,1535,1535,1
20231201,143100,1845451505,1533,1533,1535,1533,1574
20231201,143000,1843038561,1533,1535,1535,1533,2756
20231201,142900,1838810257,1535,1534,1535,1534,4312
20231201,142800,1832195448,1534,1526,1534,1526,4039
20231201,142700,1826015173,1528,1526,1528,1526,4727
20231201,142600,1818794017,1526,1524,1526,1524,704
20231201,142500,1817719715,1524,1524,1524,1524,331
20231201,142400,1817215271,1524,1524,1524,1524,3033
20231201,142300,1812592979,1524,1524,1524,1524,2431
20231201,142200,1808888135,1524,1524,1524,1524,100
20231201,142100,1808735735,1524,1526,1526,1524,10506
20231201,142000,1792717489,1526,1526,1526,1526,88
20231201,141900,1792583201,1524,1524,1524,1524,28
20231201,141800,1792540529,1524,1524,1524,1524,1621
20231201,141700,1790070125,1524,1524,1524,1524,3001
20231201,141600,1785496601,1524,1528,1528,1524,3392
20231201,141500,1780320377,1528,1528,1528,1528,296
20231201,141400,1779868089,1529,1529,1529,1529,3
20231201,141300,1779863502,1530,1528,1530,1527,386
20231201,141200,1779272934,1530,1526,1530,1526,106
20231201,141100,1779110779,1525,1524,1525,1524,819
20231201,141000,1777862622,1525,1525,1525,1525,0
20231201,140900,1777862622,1525,1525,1525,1525,908
20231201,140800,1776477922,1526,1525,1526,1525,8
20231201,140700,1776465720,1524,1524,1524,1524,500
20231201,140600,1775703720,1524,1524,1524,1524,101
20231201,140500,1775549796,1530,1524,1530,1524,9788
20231201,140400,1760627437,1524,1519,1524,1517,3225
20231201,140300,1755716763,1519,1519,1519,1519,107
20231201,140200,1755554230,1522,1522,1522,1522,0
20231201,140100,1755554230,1522,1522,1523,1522,4550
20231201,140000,1748629124,1522,1522,1522,1522,100
20231201,135900,1748476924,1522,1528,1528,1522,14112
20231201,135800,1726992412,1526,1522,1526,1522,9824
20231201,135700,1712011199,1524,1519,1524,1519,6783
20231201,135600,1701687415,1519,1519,1519,1519,30
20231201,135500,1701641845,1519,1519,1522,1519,68
20231201,135400,1701538517,1519,1523,1523,1519,774
20231201,135300,1700362704,1524,1519,1524,1519,1055
20231201,135200,1698760120,1519,1521,1521,1519,206
20231201,135100,1698447134,1523,1520,1523,1520,39
20231201,135000,1698387846,1518,1518,1521,1517,929
20231201,134900,1696977654,1517,1517,1517,1517,46
20231201,134800,1696907872,1517,1517,1517,1517,116
20231201,134700,1696731900,1527,1528,1528,1527,1981
20231201,134600,1693704942,1529,1528,1529,1528,1421
20231201,134500,1691533639,1528,1528,1528,1528,6636
20231201,134400,1681393831,1528,1519,1528,1519,6888
20231201,134300,1670875984,1515,1515,1516,1515,1471
20231201,134200,1668646984,1515,1513,1515,1513,2420
20231201,134100,1664985084,1513,1514,1514,1513,437
20231201,134000,1664323477,1515,1518,1518,1514,4564
20231201,133900,1657403675,1518,1525,1525,1518,10194
20231201,133800,1641885833,1530,1525,1530,1525,3351
20231201,133700,1636760711,1525,1529,1529,1524,664
20231201,133600,1635747211,1524,1529,1529,1524,3763
20231201,133500,1629998255,1532,1532,1538,1529,2330
20231201,133400,1626430549,1538,1537,1540,1532,16195
20231201,133300,1601507841,1537,1540,1540,1536,957
20231201,133200,1600036802,1538,1539,1540,1537,13412
20231201,133100,1579388714,1539,1535,1541,1535,5883
20231201,133000,1570333057,1541,1532,1542,1532,1248
20231201,132900,1568418337,1541,1539,1541,1532,7231
20231201,132800,1557293608,1537,1540,1540,1534,1310
20231201,132700,1555278985,1539,1538,1539,1538,3969
20231201,132600,1549172084,1539,1535,1539,1535,33529
20231201,132500,1497615093,1529,1530,1536,1529,2482
20231201,132400,1493809580,1531,1533,1538,1530,12303
20231201,132300,1474926986,1533,1528,1533,1525,10120
20231201,132200,1459452814,1529,1524,1530,1524,23975
20231201,132100,1422818545,1524,1519,1524,1519,8202
20231201,132000,1410328905,1518,1517,1518,1517,1691
20231201,131900,1407762895,1517,1517,1517,1517,176
20231201,131800,1407495903,1515,1514,1518,1514,1100
20231201,131700,1405829187,1513,1512,1513,1511,2966
20231201,131600,1401343240,1505,1506,1506,1505,110
20231201,131500,1401177586,1512,1507,1512,1506,2260
20231201,131400,1397772527,1512,1507,1512,1507,6069
20231201,131300,1388608987,1506,1508,1508,1506,894
20231201,131200,1387261822,1507,1505,1507,1505,5071
20231201,131100,1379624879,1505,1504,1505,1504,579
20231201,131000,1378753676,1504,1503,1504,1500,13747
20231201,130900,1358130170,1500,1500,1500,1500,100
20231201,130800,1357980170,1500,1500,1500,1500,3710
20231201,130700,1352415170,1500,1501,1503,1500,3212
20231201,130600,1347596139,1502,1502,1502,1502,494
20231201,130500,1346854151,1503,1503,1503,1503,239
20231201,130400,1346494934,1503,1503,1503,1503,0
20231201,130300,1346494934,1503,1503,1503,1503,7
20231201,130200,1346484413,1503,1502,1503,1502,3
20231201,130100,1346479905,1503,1502,1503,1502,738
20231201,130000,1345371393,1502,1503,1503,1502,187
20231201,125900,1345090491,1503,1503,1503,1503,35
20231201,125800,1345037886,1503,1502,1503,1502,731
20231201,125700,1343939839,1501,1501,1502,1501,195
20231201,125600,1343647116,1501,1501,1501,1501,500
20231201,125500,1342896616,1501,1500,1501,1500,248
20231201,125400,1342524487,1499,1494,1499,1491,22006
20231201,125300,1309671587,1494,1494,1494,1493,1340
20231201,125200,1307670461,1494,1494,1494,1494,101
20231201,125100,1307519567,1493,1493,1493,1493,0
20231201,125000,1307519567,1493,1496,1496,1493,976
20231201,124900,1306061564,1495,1495,1495,1495,577
20231201,124800,1305198949,1495,1496,1496,1495,17
20231201,124700,1305173519,1496,1495,1496,1495,954
20231201,124600,1303746336,1495,1495,1495,1495,1059
20231201,124500,1302163131,1494,1494,1494,1494,0
20231201,124400,1302163131,1494,1493,1494,1493,1003
20231201,124300,1300664753,1494,1494,1494,1494,703
20231201,124200,1299614471,1494,1494,1494,1493,1377
20231201,124100,1297558217,1495,1500,1500,1495,9795
20231201,124000,1282867734,1500,1500,1500,1500,5
20231201,123900,1282860234,1501,1500,1501,1500,135
20231201,123800,1282657604,1500,1500,1500,1500,0
20231201,123700,1282657604,1500,1501,1501,1500,514
20231201,123600,1281886441,1501,1500,1501,1500,556
20231201,123500,1281051940,1500,1501,1501,1500,5325
20231201,123400,1273061647,1500,1500,1500,1500,1946
20231201,123300,1270142647,1500,1500,1500,1500,511
20231201,123200,1269376147,1499,1498,1499,1498,1153
20231201,123100,1267648777,1498,1498,1498,1498,0
20231201,123000,1267648777,1498,1491,1498,1491,271
20231201,122900,1267244709,1491,1493,1493,1491,4110
20231201,122800,1261111241,1494,1494,1494,1494,0
20231201,122700,1261111241,1494,1494,1494,1494,921
20231201,122600,1259735267,1494,1494,1494,1494,0
20231201,122500,1259735267,1494,1501,1501,1494,324
20231201,122400,1259249202,1500,1495,1500,1495,2501
20231201,122300,1255503167,1495,1500,1500,1495,1612
20231201,122200,1253091497,1500,1500,1500,1500,1156
20231201,122100,1251357497,1499,1500,1500,1495,1399
20231201,122000,1249263148,1506,1502,1512,1499,13159
20231201,121900,1229525405,1501,1515,1525,1501,4960
20231201,121800,1222049312,1515,1528,1528,1515,3265
20231201,121700,1217085529,1528,1518,1529,1518,16071
20231201,121600,1192592183,1518,1511,1518,1510,35068
20231201,121500,1139542770,1512,1512,1512,1511,335
20231201,121400,1139036264,1512,1510,1512,1510,3800
20231201,121300,1133291475,1512,1505,1512,1505,4182
20231201,121200,1126988895,1504,1507,1507,1504,547
20231201,121100,1126164782,1507,1506,1507,1505,1554
20231201,121000,1123824267,1504,1504,1506,1504,1033
20231201,120900,1122270593,1506,1500,1506,1500,850
20231201,120800,1120993177,1500,1506,1506,1498,6947
20231201,120700,1110570109,1505,1506,1506,1505,200
20231201,120600,1110269108,1508,1505,1508,1505,463
20231201,120500,1109572290,1505,1505,1505,1505,319
20231201,120400,1109092195,1501,1501,1501,1501,0
20231201,120300,1109092195,1501,1506,1506,1501,85
20231201,120200,1108964449,1505,1505,1505,1505,170
20231201,120100,1108708599,1505,1506,1506,1505,95
20231201,120000,1108565614,1505,1505,1511,1505,134
20231201,115900,1108363890,1501,1505,1505,1501,899
20231201,115800,1107012635,1505,1505,1505,1505,778
20231201,115700,1105841745,1505,1501,1505,1500,714
20231201,115600,1104769632,1501,1501,1501,1501,720
20231201,115500,1103688912,1500,1501,1501,1500,58
20231201,115400,1103601857,1500,1502,1502,1500,1377
20231201,115300,1101534929,1501,1504,1504,1501,138
20231201,115200,1101327558,1504,1504,1504,1504,207
20231201,115100,1101016230,1505,1510,1512,1505,513
20231201,115000,1100241901,1505,1510,1510,1505,773
20231201,114900,1099075547,1512,1510,1512,1509,1502
20231201,114800,1096808381,1509,1508,1509,1508,713
20231201,114700,1095732479,1508,1506,1508,1506,786
20231201,114600,1094548759,1506,1505,1509,1504,5048
20231201,114500,1086953887,1505,1492,1513,1492,30925
20231201,114400,1040348514,1486,1486,1486,1486,478
20231201,114300,1039638206,1485,1485,1485,1485,2
20231201,114200,1039635236,1493,1493,1493,1493,0
20231201,114100,1039635236,1493,1493,1493,1485,465
20231201,114000,1038944431,1493,1493,1493,1493,0
20231201,113900,1038944431,1493,1485,1493,1485,1501
20231201,113800,1036715430,1485,1486,1486,1485,701
20231201,113700,1035674105,1485,1485,1485,1485,499
20231201,113600,1034933090,1486,1493,1493,1486,1151
20231201,113500,1033219266,1495,1495,1495,1495,8
20231201,113400,1033207306,1496,1496,1496,1496,100
20231201,113300,1033057706,1493,1493,1493,1493,500
20231201,113200,1032311206,1499,1499,1499,1499,0
20231201,113100,1032311206,1499,1499,1499,1499,315
20231201,113000,1031839021,1499,1504,1504,1499,587
20231201,112900,1030958352,1504,1505,1505,1504,899
20231201,112800,1029605365,1505,1499,1505,1499,12289
20231201,112700,1011147308,1498,1496,1498,1496,7967
20231201,112600,999217585,1496,1496,1496,1496,0
20231201,112500,999217585,1496,1486,1496,1486,4608
20231201,112400,992324050,1496,1496,1496,1496,500
20231201,112300,991576050,1496,1496,1496,1496,600
20231201,112200,990678450,1496,1495,1496,1495,200
20231201,112100,990379276,1496,1496,1496,1496,156
20231201,112000,990145900,1493,1493,1493,1493,0
20231201,111900,990145900,1493,1493,1493,1493,0
20231201,111800,990145900,1493,1493,1493,1493,0
20231201,111700,990145900,1493,1495,1495,1493,1070
20231201,111600,988546390,1495,1489,1495,1489,6003
20231201,111500,979604502,1489,1488,1489,1488,380
20231201,111400,979039041,1488,1486,1488,1486,1600
20231201,111300,976659257,1486,1486,1486,1486,7
20231201,111200,976648855,1486,1479,1486,1478,1032
20231201,111100,975123419,1487,1487,1487,1487,0
20231201,111000,975123419,1487,1487,1487,1487,0
20231201,110900,975123419,1487,1487,1487,1487,1
20231201,110800,975121932,1479,1481,1481,1479,100
20231201,110700,974974012,1479,1486,1486,1479,2267
20231201,110600,971612624,1486,1486,1486,1486,0
20231201,110500,971612624,1486,1486,1486,1486,0
20231201,110400,971612624,1486,1486,1487,1486,360
20231201,110300,971077469,1487,1485,1487,1485,11
20231201,110200,971061114,1485,1485,1485,1485,640
20231201,110100,970110714,1485,1479,1485,1479,2
20231201,110000,970107750,1485,1485,1485,1485,765
20231201,105900,968971725,1479,1484,1484,1479,610
20231201,105800,968069469,1479,1479,1479,1479,655
20231201,105700,967100724,1479,1479,1479,1479,444
20231201,105600,966444048,1479,1480,1480,1479,442
20231201,105500,965790232,1484,1480,1484,1478,1869
20231201,105400,963026235,1480,1480,1480,1480,460
20231201,105300,962345435,1483,1483,1483,1483,102
20231201,105200,962194169,1478,1478,1478,1478,121
20231201,105100,962015331,1478,1481,1481,1478,616
20231201,105000,961104823,1484,1484,1484,1484,15
20231201,104900,961082563,1484,1484,1484,1484,44
20231201,104800,961017267,1484,1482,1484,1478,4607
20231201,104700,954194874,1482,1485,1485,1482,668
20231201,104600,953204163,1482,1482,1482,1482,0
20231201,104500,953204163,1482,1482,1482,1482,200
20231201,104400,952907763,1484,1482,1484,1482,5001
20231201,104300,945486281,1486,1482,1486,1482,5730
20231201,104200,936984140,1482,1483,1483,1482,975
20231201,104100,935538514,1483,1483,1483,1483,23
20231201,104000,935504405,1483,1482,1483,1482,533
20231201,103900,934714047,1482,1482,1482,1482,29
20231201,103800,934671069,1482,1482,1482,1482,1954
20231201,103700,931775241,1482,1482,1489,1482,527
20231201,103600,930994178,1482,1482,1482,1482,813
20231201,103500,929789312,1482,1486,1486,1482,748
20231201,103400,928680022,1491,1486,1491,1486,2
20231201,103300,928677045,1486,1492,1492,1485,1155
20231201,103200,926960738,1486,1486,1486,1486,0
20231201,103100,926960738,1486,1486,1486,1486,190
20231201,103000,926678398,1486,1486,1492,1486,1154
20231201,102900,924963530,1486,1486,1486,1486,100
20231201,102800,924814930,1486,1492,1492,1486,69
20231201,102700,924712390,1486,1486,1486,1486,94
20231201,102600,924572706,1493,1494,1494,1493,320
20231201,102500,924094634,1495,1495,1495,1495,10
20231201,102400,924079684,1495,1496,1496,1495,939
20231201,102300,922675793,1496,1498,1498,1496,354
20231201,102200,922145911,1495,1495,1498,1495,1992
20231201,102100,919164499,1494,1494,1495,1494,2078
20231201,102000,916059921,1494,1494,1494,1494,71
20231201,101900,915953847,1494,1494,1495,1494,1004
20231201,101800,914453868,1494,1494,1494,1494,140
20231201,101700,914244708,1494,1497,1497,1494,368
20231201,101600,913694323,1497,1491,1497,1491,575
20231201,101500,912834722,1491,1491,1491,1491,1
20231201,101400,912833231,1489,1489,1489,1489,3
20231201,101300,912828764,1485,1489,1491,1485,2098
20231201,101200,909701663,1490,1490,1490,1490,10
20231201,101100,909686763,1489,1481,1489,1481,1908
20231201,101000,906848655,1481,1481,1481,1481,61
20231201,100900,906758314,1490,1482,1490,1480,2921
20231201,100800,902412369,1480,1463,1483,1463,3477
20231201,100700,897280844,1468,1497,1508,1455,31887
20231201,100600,850281826,1497,1494,1508,1492,52467
20231201,100500,771690282,1494,1493,1494,1488,4354
20231201,100400,765192645,1493,1488,1493,1488,1187
20231201,100300,763423023,1489,1489,1492,1488,2778
20231201,100200,759283584,1487,1486,1489,1486,4568
20231201,100100,752491932,1486,1490,1490,1486,283
20231201,100000,752070960,1490,1490,1491,1490,105
20231201,095900,751914419,1490,1491,1491,1490,1579
20231201,095800,749560930,1491,1490,1491,1486,5031
20231201,095700,742068981,1486,1486,1490,1486,2829
20231201,095600,737861985,1485,1487,1487,1485,631
20231201,095500,736924448,1487,1487,1487,1487,775
20231201,095400,735772023,1486,1485,1487,1485,1859
20231201,095300,733010091,1485,1486,1486,1483,2171
20231201,095200,729785466,1486,1490,1490,1486,81
20231201,095100,729665096,1485,1485,1485,1485,1660
20231201,095000,727199996,1485,1492,1492,1485,1338
20231201,094900,725206088,1492,1491,1492,1490,2048
20231201,094800,722152377,1491,1490,1491,1490,2094
20231201,094700,719031995,1490,1485,1490,1485,4705
20231201,094600,712029818,1485,1483,1485,1480,19412
20231201,094500,683241504,1483,1472,1485,1472,14918
20231201,094400,661214571,1474,1467,1474,1467,4251
20231201,094300,654960368,1467,1465,1467,1465,558
20231201,094200,654142786,1465,1465,1465,1465,805
20231201,094100,652963461,1465,1467,1467,1465,221
20231201,094000,652639344,1466,1467,1467,1466,3753
20231201,093900,647133694,1467,1473,1473,1467,368
20231201,093800,646593832,1474,1465,1474,1462,4288
20231201,093700,640308586,1465,1465,1468,1463,3095
20231201,093600,635778094,1465,1464,1465,1463,2103
20231201,093500,632700736,1464,1466,1470,1463,10557
20231201,093400,617215439,1467,1475,1475,1467,13232
20231201,093300,597786354,1469,1470,1470,1469,5690
20231201,093200,589425950,1470,1477,1477,1468,6743
20231201,093100,579494449,1478,1481,1484,1476,8673
20231201,093000,566681750,1481,1477,1483,1477,7850
20231201,092900,555074070,1477,1479,1479,1477,4136
20231201,092800,548964248,1479,1479,1479,1479,328
20231201,092700,548479136,1478,1476,1486,1475,2223
20231201,092600,545197597,1476,1474,1483,1472,7738
20231201,092500,533744541,1475,1492,1493,1475,20928
20231201,092400,502739306,1493,1487,1493,1487,4244
20231201,092300,496418169,1487,1485,1492,1483,7781
20231201,092200,484854781,1485,1490,1495,1481,23648
20231201,092100,449643259,1483,1487,1498,1481,20970
20231201,092000,418361035,1486,1473,1487,1472,9623
20231201,091900,404129948,1472,1461,1474,1461,5430
20231201,091800,396153410,1461,1461,1467,1460,3672
20231201,091700,390782038,1462,1461,1462,1461,1091
20231201,091600,389187096,1461,1465,1469,1459,1672
20231201,091500,386739654,1464,1457,1464,1456,5263
20231201,091400,379057609,1457,1464,1464,1457,791
20231201,091300,377904827,1464,1462,1465,1455,4588
20231201,091200,371205730,1454,1482,1482,1454,8380
20231201,091100,358965795,1464,1480,1485,1464,12924
20231201,091000,339897819,1480,1490,1497,1465,24395
20231201,090900,303759477,1491,1499,1500,1490,21643
20231201,090800,271357240,1498,1480,1498,1480,26975
20231201,090700,231152987,1481,1470,1488,1470,18179
20231201,090600,204210474,1470,1450,1474,1450,17687
20231201,090500,178405059,1448,1423,1456,1423,10406
20231201,090400,163416045,1424,1450,1450,1422,26515
20231201,090300,125165121,1450,1463,1464,1450,7726
20231201,090200,113912150,1464,1455,1468,1455,7086
20231201,090100,103582176,1454,1447,1455,1445,9207
20231201,090000,90258098,1451,1478,1480,1448,61567