stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,211200,5399332380,5260,5260,5260,5260,16359
20231201,211100,5399332380,5260,5260,5260,5260,0
20231201,211000,5399332380,5260,5260,5260,5260,0
20231201,210900,5399332380,5260,5260,5260,5260,0
20231201,210800,5399332380,5260,5260,5260,5260,0
20231201,210700,5399332380,5260,5260,5260,5260,0
20231201,210600,5399332380,5260,5260,5260,5260,0
20231201,210500,5399332380,5260,5260,5260,5260,0
20231201,210400,5399332380,5260,5260,5260,5260,0
20231201,210300,5399332380,5260,5260,5260,5260,0
20231201,210200,5399332380,5260,5260,5260,5260,0
20231201,210100,5399332380,5260,5260,5260,5260,0
20231201,210000,5399332380,5260,5260,5260,5260,0
20231201,205900,5399332380,5260,5260,5260,5260,0
20231201,205800,5399332380,5260,5260,5260,5260,0
20231201,205700,5399332380,5260,5260,5260,5260,0
20231201,205600,5399332380,5260,5260,5260,5260,0
20231201,205500,5399332380,5260,5260,5260,5260,0
20231201,205400,5399332380,5260,5260,5260,5260,0
20231201,205300,5399332380,5260,5260,5260,5260,0
20231201,205200,5399332380,5260,5260,5260,5260,0
20231201,205100,5399332380,5260,5260,5260,5260,0
20231201,205000,5399332380,5260,5260,5260,5260,0
20231201,204900,5399332380,5260,5260,5260,5260,0
20231201,204800,5399332380,5260,5260,5260,5260,0
20231201,204700,5399332380,5260,5260,5260,5260,0
20231201,204600,5399332380,5260,5260,5260,5260,0
20231201,204500,5399332380,5260,5260,5260,5260,0
20231201,204400,5399332380,5260,5260,5260,5260,0
20231201,204300,5399332380,5260,5260,5260,5260,0
20231201,204200,5399332380,5260,5260,5260,5260,16359
20231201,204100,5399332380,5260,5260,5260,5260,0
20231201,204000,5399332380,5260,5260,5260,5260,0
20231201,203900,5399332380,5260,5260,5260,5260,0
20231201,203800,5399332380,5260,5260,5260,5260,0
20231201,203700,5399332380,5260,5260,5260,5260,0
20231201,203600,5399332380,5260,5260,5260,5260,0
20231201,203500,5399332380,5260,5260,5260,5260,0
20231201,203400,5399332380,5260,5260,5260,5260,0
20231201,203300,5399332380,5260,5260,5260,5260,0
20231201,203200,5399332380,5260,5260,5260,5260,0
20231201,203100,5399332380,5260,5260,5260,5260,0
20231201,203000,5399332380,5260,5260,5260,5260,0
20231201,202900,5399332380,5260,5260,5260,5260,0
20231201,202800,5399332380,5260,5260,5260,5260,0
20231201,202700,5399332380,5260,5260,5260,5260,0
20231201,202600,5399332380,5260,5260,5260,5260,0
20231201,202500,5399332380,5260,5260,5260,5260,0
20231201,202400,5399332380,5260,5260,5260,5260,0
20231201,202300,5399332380,5260,5260,5260,5260,0
20231201,202200,5399332380,5260,5260,5260,5260,0
20231201,202100,5399332380,5260,5260,5260,5260,0
20231201,202000,5399332380,5260,5260,5260,5260,0
20231201,201900,5399332380,5260,5260,5260,5260,0
20231201,201800,5399332380,5260,5260,5260,5260,0
20231201,201700,5399332380,5260,5260,5260,5260,0
20231201,201600,5399332380,5260,5260,5260,5260,0
20231201,201500,5399332380,5260,5260,5260,5260,0
20231201,201400,5399332380,5260,5260,5260,5260,0
20231201,201300,5399332380,5260,5260,5260,5260,0
20231201,201200,5399332380,5260,5260,5260,5260,16359
20231201,201100,5399332380,5260,5260,5260,5260,0
20231201,201000,5399332380,5260,5260,5260,5260,0
20231201,200900,5399332380,5260,5260,5260,5260,0
20231201,200800,5399332380,5260,5260,5260,5260,0
20231201,200700,5399332380,5260,5260,5260,5260,0
20231201,200600,5399332380,5260,5260,5260,5260,0
20231201,200500,5399332380,5260,5260,5260,5260,0
20231201,200400,5399332380,5260,5260,5260,5260,0
20231201,200300,5399332380,5260,5260,5260,5260,0
20231201,200200,5399332380,5260,5260,5260,5260,0
20231201,200100,5399332380,5260,5260,5260,5260,0
20231201,200000,5399332380,5260,5260,5260,5260,0
20231201,195900,5399332380,5260,5260,5260,5260,0
20231201,195800,5399332380,5260,5260,5260,5260,0
20231201,195700,5399332380,5260,5260,5260,5260,0
20231201,195600,5399332380,5260,5260,5260,5260,0
20231201,195500,5399332380,5260,5260,5260,5260,0
20231201,195400,5399332380,5260,5260,5260,5260,0
20231201,195300,5399332380,5260,5260,5260,5260,0
20231201,195200,5399332380,5260,5260,5260,5260,0
20231201,195100,5399332380,5260,5260,5260,5260,0
20231201,195000,5399332380,5260,5260,5260,5260,0
20231201,194900,5399332380,5260,5260,5260,5260,0
20231201,194800,5399332380,5260,5260,5260,5260,0
20231201,194700,5399332380,5260,5260,5260,5260,0
20231201,194600,5399332380,5260,5260,5260,5260,0
20231201,194500,5399332380,5260,5260,5260,5260,0
20231201,194400,5399332380,5260,5260,5260,5260,0
20231201,194300,5399332380,5260,5260,5260,5260,0
20231201,194200,5399332380,5260,5260,5260,5260,16359
20231201,194100,5399332380,5260,5260,5260,5260,0
20231201,194000,5399332380,5260,5260,5260,5260,0
20231201,193900,5399332380,5260,5260,5260,5260,0
20231201,193800,5399332380,5260,5260,5260,5260,0
20231201,193700,5399332380,5260,5260,5260,5260,0
20231201,193600,5399332380,5260,5260,5260,5260,0
20231201,193500,5399332380,5260,5260,5260,5260,0
20231201,193400,5399332380,5260,5260,5260,5260,0
20231201,193300,5399332380,5260,5260,5260,5260,0
20231201,193200,5399332380,5260,5260,5260,5260,0
20231201,193100,5399332380,5260,5260,5260,5260,0
20231201,193000,5399332380,5260,5260,5260,5260,0
20231201,192900,5399332380,5260,5260,5260,5260,0
20231201,192800,5399332380,5260,5260,5260,5260,0
20231201,192700,5399332380,5260,5260,5260,5260,0
20231201,192600,5399332380,5260,5260,5260,5260,0
20231201,192500,5399332380,5260,5260,5260,5260,0
20231201,192400,5399332380,5260,5260,5260,5260,0
20231201,192300,5399332380,5260,5260,5260,5260,0
20231201,192200,5399332380,5260,5260,5260,5260,0
20231201,192100,5399332380,5260,5260,5260,5260,0
20231201,192000,5399332380,5260,5260,5260,5260,0
20231201,191900,5399332380,5260,5260,5260,5260,0
20231201,191800,5399332380,5260,5260,5260,5260,0
20231201,191700,5399332380,5260,5260,5260,5260,0
20231201,191600,5399332380,5260,5260,5260,5260,0
20231201,191500,5399332380,5260,5260,5260,5260,0
20231201,191400,5399332380,5260,5260,5260,5260,0
20231201,191300,5399332380,5260,5260,5260,5260,0
20231201,191200,5399332380,5260,5260,5260,5260,16359
20231201,191100,5399332380,5260,5260,5260,5260,0
20231201,191000,5399332380,5260,5260,5260,5260,0
20231201,190900,5399332380,5260,5260,5260,5260,0
20231201,190800,5399332380,5260,5260,5260,5260,0
20231201,190700,5399332380,5260,5260,5260,5260,0
20231201,190600,5399332380,5260,5260,5260,5260,0
20231201,190500,5399332380,5260,5260,5260,5260,0
20231201,190400,5399332380,5260,5260,5260,5260,0
20231201,190300,5399332380,5260,5260,5260,5260,0
20231201,190200,5399332380,5260,5260,5260,5260,0
20231201,190100,5399332380,5260,5260,5260,5260,0
20231201,190000,5399332380,5260,5260,5260,5260,0
20231201,185900,5399332380,5260,5260,5260,5260,0
20231201,185800,5399332380,5260,5260,5260,5260,0
20231201,185700,5399332380,5260,5260,5260,5260,0
20231201,185600,5399332380,5260,5260,5260,5260,0
20231201,185500,5399332380,5260,5260,5260,5260,0
20231201,185400,5399332380,5260,5260,5260,5260,0
20231201,185300,5399332380,5260,5260,5260,5260,0
20231201,185200,5399332380,5260,5260,5260,5260,0
20231201,185100,5399332380,5260,5260,5260,5260,0
20231201,185000,5399332380,5260,5260,5260,5260,0
20231201,184900,5399332380,5260,5260,5260,5260,0
20231201,184800,5399332380,5260,5260,5260,5260,0
20231201,184700,5399332380,5260,5260,5260,5260,0
20231201,184600,5399332380,5260,5260,5260,5260,0
20231201,184500,5399332380,5260,5260,5260,5260,0
20231201,184400,5399332380,5260,5260,5260,5260,0
20231201,184300,5399332380,5260,5260,5260,5260,0
20231201,184200,5399332380,5260,5260,5260,5260,16359
20231201,184100,5399332380,5260,5260,5260,5260,0
20231201,184000,5399332380,5260,5260,5260,5260,0
20231201,183900,5399332380,5260,5260,5260,5260,0
20231201,183800,5399332380,5260,5260,5260,5260,0
20231201,183700,5399332380,5260,5260,5260,5260,0
20231201,183600,5399332380,5260,5260,5260,5260,0
20231201,183500,5399332380,5260,5260,5260,5260,0
20231201,183400,5399332380,5260,5260,5260,5260,0
20231201,183300,5399332380,5260,5260,5260,5260,0
20231201,183200,5399332380,5260,5260,5260,5260,0
20231201,183100,5399332380,5260,5260,5260,5260,0
20231201,183000,5399332380,5260,5260,5260,5260,0
20231201,182900,5399332380,5260,5260,5260,5260,0
20231201,182800,5399332380,5260,5260,5260,5260,0
20231201,182700,5399332380,5260,5260,5260,5260,0
20231201,182600,5399332380,5260,5260,5260,5260,0
20231201,182500,5399332380,5260,5260,5260,5260,0
20231201,182400,5399332380,5260,5260,5260,5260,0
20231201,182300,5399332380,5260,5260,5260,5260,0
20231201,182200,5399332380,5260,5260,5260,5260,0
20231201,182100,5399332380,5260,5260,5260,5260,0
20231201,182000,5399332380,5260,5260,5260,5260,0
20231201,181900,5399332380,5260,5260,5260,5260,0
20231201,181800,5399332380,5260,5260,5260,5260,0
20231201,181700,5399332380,5260,5260,5260,5260,0
20231201,181600,5399332380,5260,5260,5260,5260,0
20231201,181500,5399332380,5260,5260,5260,5260,0
20231201,181400,5399332380,5260,5260,5260,5260,0
20231201,181300,5399332380,5260,5260,5260,5260,0
20231201,181200,5399332380,5260,5260,5260,5260,16359
20231201,181100,5399332380,5260,5260,5260,5260,0
20231201,181000,5399332380,5260,5260,5260,5260,0
20231201,180900,5399332380,5260,5260,5260,5260,0
20231201,180800,5399332380,5260,5260,5260,5260,0
20231201,180700,5399332380,5260,5260,5260,5260,0
20231201,180600,5399332380,5260,5260,5260,5260,0
20231201,180500,5399332380,5260,5260,5260,5260,0
20231201,180400,5399332380,5260,5260,5260,5260,0
20231201,180300,5399332380,5260,5260,5260,5260,0
20231201,180200,5399332380,5260,5260,5260,5260,0
20231201,180100,5399332380,5260,5260,5260,5260,0
20231201,180000,5399332380,5260,5260,5260,5260,0
20231201,175900,5399332380,5260,5260,5260,5260,0
20231201,175800,5399332380,5260,5260,5260,5260,0
20231201,175700,5399332380,5260,5260,5260,5260,0
20231201,175600,5399332380,5260,5260,5260,5260,0
20231201,175500,5399332380,5260,5260,5260,5260,0
20231201,175400,5399332380,5260,5260,5260,5260,0
20231201,175300,5399332380,5260,5260,5260,5260,0
20231201,175200,5399332380,5260,5260,5260,5260,0
20231201,175100,5399332380,5260,5260,5260,5260,0
20231201,175000,5399332380,5260,5260,5260,5260,0
20231201,174900,5399332380,5260,5260,5260,5260,0
20231201,174800,5399332380,5260,5260,5260,5260,0
20231201,174700,5399332380,5260,5260,5260,5260,0
20231201,174600,5399332380,5260,5260,5260,5260,0
20231201,174500,5399332380,5260,5260,5260,5260,0
20231201,174400,5399332380,5260,5260,5260,5260,0
20231201,174300,5399332380,5260,5260,5260,5260,0
20231201,174200,5399332380,5260,5260,5260,5260,16359
20231201,174100,5399332380,5260,5260,5260,5260,0
20231201,174000,5399332380,5260,5260,5260,5260,0
20231201,173900,5399332380,5260,5260,5260,5260,0
20231201,173800,5399332380,5260,5260,5260,5260,0
20231201,173700,5399332380,5260,5260,5260,5260,0
20231201,173600,5399332380,5260,5260,5260,5260,0
20231201,173500,5399332380,5260,5260,5260,5260,0
20231201,173400,5399332380,5260,5260,5260,5260,0
20231201,173300,5399332380,5260,5260,5260,5260,0
20231201,173200,5399332380,5260,5260,5260,5260,0
20231201,173100,5399332380,5260,5260,5260,5260,0
20231201,173000,5399332380,5260,5260,5260,5260,0
20231201,172900,5399332380,5260,5260,5260,5260,0
20231201,172800,5399332380,5260,5260,5260,5260,0
20231201,172700,5399332380,5260,5260,5260,5260,0
20231201,172600,5399332380,5260,5260,5260,5260,0
20231201,172500,5399332380,5260,5260,5260,5260,0
20231201,172400,5399332380,5260,5260,5260,5260,0
20231201,172300,5399332380,5260,5260,5260,5260,0
20231201,172200,5399332380,5260,5260,5260,5260,0
20231201,172100,5399332380,5260,5260,5260,5260,0
20231201,172000,5399332380,5260,5260,5260,5260,0
20231201,171900,5399332380,5260,5260,5260,5260,0
20231201,171800,5399332380,5260,5260,5260,5260,0
20231201,171700,5399332380,5260,5260,5260,5260,0
20231201,171600,5399332380,5260,5260,5260,5260,0
20231201,171500,5399332380,5260,5260,5260,5260,0
20231201,171400,5399332380,5260,5260,5260,5260,0
20231201,171300,5399332380,5260,5260,5260,5260,0
20231201,171200,5399332380,5260,5260,5260,5260,16359
20231201,171100,5399332380,5260,5260,5260,5260,0
20231201,171000,5399332380,5260,5260,5260,5260,0
20231201,170900,5399332380,5260,5260,5260,5260,0
20231201,170800,5399332380,5260,5260,5260,5260,0
20231201,170700,5399332380,5260,5260,5260,5260,0
20231201,170600,5399332380,5260,5260,5260,5260,0
20231201,170500,5399332380,5260,5260,5260,5260,0
20231201,170400,5399332380,5260,5260,5260,5260,0
20231201,170300,5399332380,5260,5260,5260,5260,0
20231201,170200,5399332380,5260,5260,5260,5260,0
20231201,170100,5399332380,5260,5260,5260,5260,0
20231201,170000,5399332380,5260,5260,5260,5260,0
20231201,165900,5399332380,5260,5260,5260,5260,0
20231201,165800,5399332380,5260,5260,5260,5260,0
20231201,165700,5399332380,5260,5260,5260,5260,0
20231201,165600,5399332380,5260,5260,5260,5260,0
20231201,165500,5399332380,5260,5260,5260,5260,0
20231201,165400,5399332380,5260,5260,5260,5260,0
20231201,165300,5399332380,5260,5260,5260,5260,0
20231201,165200,5399332380,5260,5260,5260,5260,0
20231201,165100,5399332380,5260,5260,5260,5260,0
20231201,165000,5399332380,5260,5260,5260,5260,0
20231201,164900,5399332380,5260,5260,5260,5260,0
20231201,164800,5399332380,5260,5260,5260,5260,0
20231201,164700,5399332380,5260,5260,5260,5260,0
20231201,164600,5399332380,5260,5260,5260,5260,0
20231201,164500,5399332380,5260,5260,5260,5260,0
20231201,164400,5399332380,5260,5260,5260,5260,0
20231201,164300,5399332380,5260,5260,5260,5260,0
20231201,164200,5399332380,5260,5260,5260,5260,16359
20231201,164100,5399332380,5260,5260,5260,5260,0
20231201,164000,5399332380,5260,5260,5260,5260,0
20231201,163900,5399332380,5260,5260,5260,5260,0
20231201,163800,5399332380,5260,5260,5260,5260,0
20231201,163700,5399332380,5260,5260,5260,5260,0
20231201,163600,5399332380,5260,5260,5260,5260,0
20231201,163500,5399332380,5260,5260,5260,5260,0
20231201,163400,5399332380,5260,5260,5260,5260,0
20231201,163300,5399332380,5260,5260,5260,5260,0
20231201,163200,5399332380,5260,5260,5260,5260,0
20231201,163100,5399332380,5260,5260,5260,5260,0
20231201,163000,5399332380,5260,5260,5260,5260,0
20231201,162900,5399332380,5260,5260,5260,5260,0
20231201,162800,5399332380,5260,5260,5260,5260,0
20231201,162700,5399332380,5260,5260,5260,5260,0
20231201,162600,5399332380,5260,5260,5260,5260,0
20231201,162500,5399332380,5260,5260,5260,5260,0
20231201,162400,5399332380,5260,5260,5260,5260,0
20231201,162300,5399332380,5260,5260,5260,5260,0
20231201,162200,5399332380,5260,5260,5260,5260,0
20231201,162100,5399332380,5260,5260,5260,5260,0
20231201,162000,5399332380,5260,5260,5260,5260,0
20231201,161900,5399332380,5260,5260,5260,5260,0
20231201,161800,5399332380,5260,5260,5260,5260,0
20231201,161700,5399332380,5260,5260,5260,5260,0
20231201,161600,5399332380,5260,5260,5260,5260,0
20231201,161500,5399332380,5260,5260,5260,5260,0
20231201,161400,5399332380,5260,5260,5260,5260,0
20231201,161300,5399332380,5260,5260,5260,5260,0
20231201,161200,5399332380,5260,5260,5260,5260,16359
20231201,161100,5399332380,5260,5260,5260,5260,0
20231201,161000,5399332380,5260,5260,5260,5260,0
20231201,160900,5399332380,5260,5260,5260,5260,0
20231201,160800,5399332380,5260,5260,5260,5260,0
20231201,160700,5399332380,5260,5260,5260,5260,0
20231201,160600,5399332380,5260,5260,5260,5260,0
20231201,160500,5399332380,5260,5260,5260,5260,0
20231201,160400,5399332380,5260,5260,5260,5260,0
20231201,160300,5399332380,5260,5260,5260,5260,0
20231201,160200,5399332380,5260,5260,5260,5260,0
20231201,160100,5399332380,5260,5260,5260,5260,0
20231201,160000,5399332380,5260,5260,5260,5260,0
20231201,155900,5399332380,5260,5260,5260,5260,0
20231201,155800,5399332380,5260,5260,5260,5260,0
20231201,155700,5399332380,5260,5260,5260,5260,0
20231201,155600,5399332380,5260,5260,5260,5260,0
20231201,155500,5399332380,5260,5260,5260,5260,0
20231201,155400,5399332380,5260,5260,5260,5260,0
20231201,155300,5399332380,5260,5260,5260,5260,0
20231201,155200,5399332380,5260,5260,5260,5260,0
20231201,155100,5399332380,5260,5260,5260,5260,0
20231201,155000,5399332380,5260,5260,5260,5260,0
20231201,154900,5399332380,5260,5260,5260,5260,0
20231201,154800,5399332380,5260,5260,5260,5260,0
20231201,154700,5399332380,5260,5260,5260,5260,0
20231201,154600,5399332380,5260,5260,5260,5260,0
20231201,154500,5399332380,5260,5260,5260,5260,0
20231201,154400,5399332380,5260,5260,5260,5260,0
20231201,154300,5399332380,5260,5260,5260,5260,0
20231201,154200,5399332380,5260,5260,5260,5260,16359
20231201,154100,5399332380,5260,5260,5260,5260,0
20231201,154000,5399332380,5260,5260,5260,5260,0
20231201,153900,5399332380,5260,5260,5260,5260,0
20231201,153800,5399332380,5260,5260,5260,5260,0
20231201,153700,5399332380,5260,5260,5260,5260,0
20231201,153600,5399332380,5260,5260,5260,5260,0
20231201,153500,5399332380,5260,5260,5260,5260,0
20231201,153400,5399332380,5260,5260,5260,5260,0
20231201,153300,5399332380,5260,5260,5260,5260,0
20231201,153200,5399332380,5260,5260,5260,5260,0
20231201,153100,5399332380,5260,5260,5260,5260,0
20231201,153000,5399332380,5260,5260,5260,5260,16359
20231201,152900,5313284040,5270,5270,5270,5270,0
20231201,152800,5313284040,5270,5270,5270,5270,0
20231201,152700,5313284040,5270,5270,5270,5270,0
20231201,152600,5313284040,5270,5270,5270,5270,0
20231201,152500,5313284040,5270,5270,5270,5270,0
20231201,152400,5313284040,5270,5270,5270,5270,0
20231201,152300,5313284040,5270,5270,5270,5270,0
20231201,152200,5313284040,5270,5270,5270,5270,0
20231201,152100,5313284040,5270,5270,5270,5270,0
20231201,152000,5313284040,5270,5270,5270,5270,0
20231201,151900,5313284040,5270,5270,5280,5240,5005
20231201,151800,5286986300,5270,5270,5280,5260,2304
20231201,151700,5274831330,5270,5270,5280,5270,1054
20231201,151600,5269276600,5270,5260,5270,5250,2606
20231201,151500,5255577580,5260,5250,5260,5240,2310
20231201,151400,5243451100,5250,5240,5250,5230,4608
20231201,151300,5219319340,5230,5220,5240,5220,480
20231201,151200,5216813240,5230,5240,5240,5220,1364
20231201,151100,5209681650,5240,5240,5240,5230,1207
20231201,151000,5203369000,5230,5240,5240,5220,5511
20231201,150900,5174567860,5230,5240,5240,5230,1330
20231201,150800,5167608420,5240,5250,5250,5230,577
20231201,150700,5164586230,5250,5230,5250,5230,1401
20231201,150600,5157240080,5250,5240,5250,5220,11014
20231201,150500,5099674360,5240,5250,5250,5240,4568
20231201,150400,5075709610,5250,5260,5260,5250,187
20231201,150300,5074727850,5260,5260,5260,5250,740
20231201,150200,5070841250,5260,5260,5270,5240,1508
20231201,150100,5062915800,5270,5270,5270,5260,837
20231201,150000,5058513150,5270,5260,5280,5240,2592
20231201,145900,5044913170,5270,5250,5270,5250,290
20231201,145800,5043390610,5250,5250,5250,5240,1260
20231201,145700,5036776360,5270,5270,5270,5240,21539
20231201,145600,4923842980,5270,5250,5280,5250,7120
20231201,145500,4886452630,5260,5290,5290,5260,18323
20231201,145400,4789762710,5290,5290,5300,5290,1638
20231201,145300,4781097680,5290,5290,5300,5290,1188
20231201,145200,4774812960,5290,5300,5300,5290,225
20231201,145100,4773622100,5300,5300,5300,5300,1107
20231201,145000,4767755000,5300,5290,5300,5290,3129
20231201,144900,4751189200,5300,5300,5300,5290,85
20231201,144800,4750739520,5290,5290,5300,5290,1585
20231201,144700,4742354680,5290,5300,5300,5290,1563
20231201,144600,4734071500,5310,5300,5310,5300,35
20231201,144500,4733885970,5310,5300,5310,5300,3
20231201,144400,4733870060,5310,5310,5310,5310,827
20231201,144300,4729478690,5320,5300,5320,5300,394
20231201,144200,4727386490,5320,5300,5320,5300,92
20231201,144100,4726898850,5320,5320,5320,5320,33
20231201,144000,4726723290,5300,5300,5300,5300,695
20231201,143900,4723039790,5290,5300,5300,5290,2260
20231201,143800,4711075450,5300,5290,5300,5290,3226
20231201,143700,4693979480,5290,5290,5290,5290,440
20231201,143600,4691651880,5290,5290,5290,5280,973
20231201,143500,4686509040,5280,5280,5290,5280,703
20231201,143400,4682797180,5290,5290,5290,5280,767
20231201,143300,4678747310,5290,5280,5300,5280,210
20231201,143200,4677637700,5280,5290,5290,5280,991
20231201,143100,4672395570,5300,5290,5300,5290,2050
20231201,143000,4661532570,5300,5270,5300,5270,2721
20231201,142900,4647157840,5270,5280,5290,5270,356
20231201,142800,4645279710,5280,5290,5290,5270,6135
20231201,142700,4612923540,5290,5290,5290,5280,1356
20231201,142600,4605763790,5290,5300,5300,5290,751
20231201,142500,4601790990,5290,5290,5290,5290,1028
20231201,142400,4596352870,5290,5290,5290,5290,107
20231201,142300,4595786840,5290,5290,5290,5290,150
20231201,142200,4594993340,5290,5290,5300,5290,1567
20231201,142100,4586703900,5290,5280,5290,5280,1735
20231201,142000,4577540950,5280,5280,5290,5280,1769
20231201,141900,4568200580,5280,5290,5290,5280,966
20231201,141800,4563096440,5290,5280,5290,5280,1077
20231201,141700,4557400610,5280,5280,5290,5280,1004
20231201,141600,4552099390,5290,5280,5290,5280,1149
20231201,141500,4546027670,5280,5290,5290,5280,1219
20231201,141400,4539590820,5290,5280,5290,5280,728
20231201,141300,4535743070,5280,5290,5290,5270,2298
20231201,141200,4523606280,5290,5290,5290,5290,65
20231201,141100,4523262430,5290,5270,5290,5270,4449
20231201,141000,4499807020,5270,5280,5280,5270,1611
20231201,140900,4491301060,5290,5290,5290,5290,294
20231201,140800,4489745800,5300,5300,5300,5290,2762
20231201,140700,4475110130,5300,5310,5310,5300,21
20231201,140600,4474998820,5310,5310,5310,5310,134
20231201,140500,4474287280,5310,5320,5320,5310,2626
20231201,140400,4460337740,5320,5320,5320,5320,3118
20231201,140300,4443749980,5330,5330,5330,5330,1925
20231201,140200,4433489730,5320,5320,5320,5310,573
20231201,140100,4430441870,5320,5310,5320,5310,2551
20231201,140000,4416878130,5320,5310,5320,5310,352
20231201,135900,4415006490,5310,5320,5320,5310,9
20231201,135800,4414958670,5300,5320,5320,5300,660
20231201,135700,4411458760,5320,5310,5320,5310,1844
20231201,135600,4401665570,5310,5310,5330,5310,302
20231201,135500,4400061930,5330,5330,5330,5310,1194
20231201,135400,4393720400,5330,5330,5330,5320,260
20231201,135300,4392334660,5330,5320,5330,5320,710
20231201,135200,4388557010,5330,5330,5330,5320,2597
20231201,135100,4374735430,5330,5330,5330,5330,38
20231201,135000,4374532890,5330,5330,5340,5330,230
20231201,134900,4373306930,5340,5350,5350,5340,3703
20231201,134800,4353532820,5350,5350,5350,5350,1496
20231201,134700,4345529220,5350,5340,5350,5340,1872
20231201,134600,4335520520,5340,5350,5360,5340,6663
20231201,134500,4299844390,5350,5350,5350,5340,2648
20231201,134400,4285687690,5350,5330,5350,5330,11163
20231201,134300,4226048390,5330,5330,5330,5320,2353
20231201,134200,4213506920,5330,5320,5330,5320,2326
20231201,134100,4201120020,5320,5300,5320,5300,1905
20231201,134000,4191003950,5300,5290,5300,5290,205
20231201,133900,4189919490,5300,5300,5300,5280,7
20231201,133800,4189882490,5300,5290,5300,5280,3452
20231201,133700,4171617900,5290,5290,5290,5280,446
20231201,133600,4169259280,5290,5290,5290,5290,1587
20231201,133500,4160864050,5290,5290,5290,5290,42
20231201,133400,4160641870,5280,5290,5290,5280,945
20231201,133300,4155647720,5290,5280,5290,5280,712
20231201,133200,4151882910,5280,5280,5280,5280,251
20231201,133100,4150557630,5290,5270,5290,5270,143
20231201,133000,4149803620,5270,5270,5290,5270,1088
20231201,132900,4144069840,5270,5290,5290,5270,1228
20231201,132800,4137590210,5270,5280,5290,5270,1294
20231201,132700,4130757590,5290,5290,5290,5290,511
20231201,132600,4128054400,5290,5290,5290,5290,11
20231201,132500,4127996210,5290,5290,5290,5290,6
20231201,132400,4127964470,5270,5280,5280,5270,503
20231201,132300,4125313370,5270,5270,5280,5260,1265
20231201,132200,4118651180,5270,5270,5270,5270,86
20231201,132100,4118197960,5270,5280,5290,5270,1327
20231201,132000,4111204140,5280,5280,5290,5280,700
20231201,131900,4107507200,5290,5290,5290,5290,665
20231201,131800,4103989350,5290,5280,5290,5270,580
20231201,131700,4100932400,5280,5290,5290,5270,391
20231201,131600,4098871510,5290,5290,5300,5290,86
20231201,131500,4098416110,5290,5270,5300,5270,2000
20231201,131400,4087864700,5270,5290,5290,5270,1482
20231201,131300,4080050690,5290,5290,5290,5280,833
20231201,131200,4075646370,5280,5300,5300,5280,640
20231201,131100,4072260950,5300,5290,5300,5280,2050
20231201,131000,4061416520,5280,5290,5290,5270,259
20231201,130900,4060050960,5290,5270,5290,5270,630
20231201,130800,4056730720,5270,5280,5300,5260,3348
20231201,130700,4039074350,5260,5290,5290,5260,21679
20231201,130600,3924777170,5290,5310,5310,5290,4055
20231201,130500,3903285490,5310,5330,5330,5310,1063
20231201,130400,3897640920,5320,5320,5320,5320,1970
20231201,130300,3887160520,5320,5330,5330,5320,769
20231201,130200,3883064920,5330,5330,5330,5330,6
20231201,130100,3883032940,5330,5330,5330,5330,786
20231201,130000,3878843560,5330,5330,5330,5320,1795
20231201,125900,3869279010,5330,5330,5330,5320,1227
20231201,125800,3862739110,5330,5320,5330,5320,1020
20231201,125700,3857304820,5330,5330,5330,5320,562
20231201,125600,3854309410,5320,5320,5330,5320,1300
20231201,125500,3847384930,5320,5330,5330,5320,811
20231201,125400,3843070360,5330,5330,5330,5330,3215
20231201,125300,3825934410,5320,5320,5320,5310,384
20231201,125200,3823893440,5320,5320,5320,5320,471
20231201,125100,3821387720,5320,5310,5320,5310,1591
20231201,125000,3812927480,5310,5330,5330,5310,183
20231201,124900,3811952780,5340,5340,5340,5320,1872
20231201,124800,3801978160,5340,5330,5340,5330,1727
20231201,124700,3792763090,5340,5350,5350,5340,3237
20231201,124600,3775467970,5370,5350,5370,5350,2266
20231201,124500,3763322860,5360,5360,5370,5350,7666
20231201,124400,3722251510,5370,5390,5390,5360,11113
20231201,124300,3662508160,5390,5380,5390,5370,13621
20231201,124200,3589284480,5370,5360,5370,5350,7004
20231201,124100,3551718820,5350,5340,5360,5340,1817
20231201,124000,3542001920,5340,5340,5350,5340,886
20231201,123900,3537270300,5350,5340,5360,5340,584
20231201,123800,3534147100,5350,5360,5370,5340,15884
20231201,123700,3449027190,5370,5300,5380,5300,22775
20231201,123600,3327208680,5310,5310,5310,5310,0
20231201,123500,3327208680,5310,5300,5310,5300,1241
20231201,123400,3320626510,5300,5310,5310,5300,7685
20231201,123300,3279828000,5310,5320,5320,5310,984
20231201,123200,3274598690,5320,5320,5320,5320,2319
20231201,123100,3262261610,5320,5320,5330,5320,541
20231201,123000,3259383470,5320,5330,5330,5320,801
20231201,122900,3255114150,5330,5320,5330,5310,2301
20231201,122800,3242862900,5330,5340,5340,5320,2672
20231201,122700,3228621690,5340,5330,5340,5320,2747
20231201,122600,3213986040,5320,5330,5340,5320,3038
20231201,122500,3197792520,5330,5330,5340,5330,3148
20231201,122400,3181011540,5340,5340,5350,5330,5816
20231201,122300,3149948080,5350,5340,5350,5330,5143
20231201,122200,3122465410,5340,5330,5340,5320,4396
20231201,122100,3099046600,5320,5330,5330,5320,3519
20231201,122000,3080290890,5320,5320,5330,5310,1645
20231201,121900,3071539420,5320,5310,5320,5310,7365
20231201,121800,3032375520,5310,5310,5320,5310,1834
20231201,121700,3022636410,5310,5310,5320,5310,3928
20231201,121600,3001749450,5300,5310,5320,5300,4136
20231201,121500,2979780560,5320,5290,5320,5280,11982
20231201,121400,2916259090,5290,5280,5290,5280,2189
20231201,121300,2904700960,5280,5280,5290,5280,4750
20231201,121200,2879620270,5280,5280,5280,5270,559
20231201,121100,2876673600,5270,5270,5280,5270,2165
20231201,121000,2865261160,5270,5260,5270,5260,2708
20231201,120900,2851016690,5260,5260,5260,5260,100
20231201,120800,2850490690,5260,5260,5260,5240,44
20231201,120700,2850259270,5240,5240,5240,5240,500
20231201,120600,2847639270,5240,5250,5250,5240,520
20231201,120500,2844913970,5260,5250,5260,5250,122
20231201,120400,2844272650,5260,5260,5260,5260,0
20231201,120300,2844272650,5260,5260,5260,5260,7
20231201,120200,2844235830,5240,5230,5240,5230,311
20231201,120100,2842607190,5230,5240,5240,5230,4168
20231201,120000,2820801270,5240,5240,5240,5230,1835
20231201,115900,2811185890,5240,5240,5250,5240,753
20231201,115800,2807235170,5240,5240,5250,5240,424
20231201,115700,2805013370,5240,5240,5240,5240,805
20231201,115600,2800795170,5240,5240,5240,5240,989
20231201,115500,2795612810,5240,5240,5250,5240,1466
20231201,115400,2787930950,5240,5260,5260,5240,302
20231201,115300,2786345270,5260,5250,5260,5250,39
20231201,115200,2786140220,5260,5250,5260,5250,2384
20231201,115100,2773622220,5250,5260,5260,5250,10
20231201,115000,2773569660,5260,5250,5260,5250,8
20231201,114900,2773527620,5260,5250,5260,5250,3673
20231201,114800,2754244350,5250,5260,5260,5250,486
20231201,114700,2751692080,5250,5260,5260,5250,695
20231201,114600,2748042830,5250,5250,5250,5250,1047
20231201,114500,2742546080,5250,5250,5260,5250,364
20231201,114400,2740631480,5250,5240,5250,5240,1293
20231201,114300,2733846400,5240,5250,5250,5240,147
20231201,114200,2733075210,5250,5260,5260,5250,625
20231201,114100,2729792750,5250,5260,5260,5250,549
20231201,114000,2726906660,5260,5260,5270,5260,861
20231201,113900,2722372800,5260,5260,5270,5260,353
20231201,113800,2720512630,5260,5260,5260,5260,2127
20231201,113700,2709324610,5260,5260,5270,5250,605
20231201,113600,2706142110,5260,5240,5260,5240,483
20231201,113500,2703604990,5240,5250,5250,5240,210
20231201,113400,2702502510,5240,5240,5240,5240,104
20231201,113300,2701957550,5240,5240,5240,5240,762
20231201,113200,2697964670,5240,5250,5250,5240,3224
20231201,113100,2681041500,5250,5260,5260,5250,2253
20231201,113000,2669190900,5260,5260,5270,5260,1872
20231201,112900,2659344170,5260,5260,5270,5260,155
20231201,112800,2658528050,5270,5260,5270,5260,1458
20231201,112700,2650846830,5270,5260,5270,5260,463
20231201,112600,2648410240,5260,5260,5270,5260,243
20231201,112500,2647131080,5270,5280,5280,5260,5051
20231201,112400,2620513270,5280,5280,5280,5280,23
20231201,112300,2620391830,5280,5290,5290,5280,601
20231201,112200,2617218420,5290,5280,5290,5280,330
20231201,112100,2615475210,5280,5280,5300,5280,5460
20231201,112000,2586592050,5290,5270,5290,5270,857
20231201,111900,2582064790,5270,5280,5300,5270,2753
20231201,111800,2567525020,5280,5280,5290,5270,7686
20231201,111700,2526958840,5290,5290,5300,5280,5768
20231201,111600,2496438260,5290,5280,5290,5270,4868
20231201,111500,2470705730,5290,5290,5290,5280,5285
20231201,111400,2442795180,5290,5270,5290,5260,6519
20231201,111300,2408391190,5270,5260,5270,5260,2433
20231201,111200,2395582790,5260,5260,5260,5250,864
20231201,111100,2391039170,5260,5240,5260,5240,4970
20231201,111000,2364944630,5240,5240,5250,5240,2798
20231201,110900,2350281310,5240,5230,5250,5230,1771
20231201,110800,2341001290,5230,5220,5240,5220,1803
20231201,110700,2331571700,5220,5210,5220,5210,1129
20231201,110600,2325678440,5210,5200,5210,5200,5862
20231201,110500,2295137820,5200,5200,5210,5200,318
20231201,110400,2293483960,5200,5200,5210,5200,282
20231201,110300,2292015440,5200,5200,5200,5200,1124
20231201,110200,2286170640,5200,5200,5200,5200,1449
20231201,110100,2278635840,5200,5200,5200,5200,2779
20231201,110000,2264185040,5200,5200,5210,5200,2193
20231201,105900,2252779770,5200,5200,5210,5200,2585
20231201,105800,2239337750,5210,5200,5210,5200,1867
20231201,105700,2229629150,5200,5210,5210,5200,370
20231201,105600,2227703450,5220,5220,5220,5220,3
20231201,105500,2227687790,5210,5210,5210,5210,63
20231201,105400,2227359560,5210,5200,5210,5200,294
20231201,105300,2225828310,5200,5200,5200,5200,310
20231201,105200,2224216310,5200,5220,5220,5200,4502
20231201,105100,2200756700,5230,5230,5230,5220,1088
20231201,105000,2195067160,5230,5240,5240,5230,2388
20231201,104900,2182574040,5230,5220,5230,5220,884
20231201,104800,2177950820,5230,5220,5230,5220,169
20231201,104700,2177067930,5220,5230,5230,5220,65
20231201,104600,2176728390,5210,5210,5230,5210,1056
20231201,104500,2171218270,5220,5220,5220,5220,25
20231201,104400,2171087770,5220,5210,5220,5210,896
20231201,104300,2166415740,5210,5220,5220,5210,45
20231201,104200,2166180870,5220,5210,5220,5210,861
20231201,104100,2161688870,5210,5220,5220,5210,242
20231201,104000,2160425910,5210,5210,5210,5210,661
20231201,103900,2156982100,5210,5210,5210,5200,851
20231201,103800,2152556240,5210,5200,5210,5200,86
20231201,103700,2152109030,5200,5190,5200,5190,1011
20231201,103600,2146852960,5190,5190,5190,5180,900
20231201,103500,2142183510,5180,5190,5190,5180,1764
20231201,103400,2133038920,5190,5200,5200,5190,430
20231201,103300,2130805910,5200,5190,5200,5190,136
20231201,103200,2130099870,5190,5190,5190,5190,1138
20231201,103100,2124193650,5190,5200,5200,5190,1023
20231201,103000,2118882780,5190,5190,5190,5190,1300
20231201,102900,2112135780,5200,5200,5200,5190,310
20231201,102800,2110524860,5200,5210,5210,5200,939
20231201,102700,2105638060,5210,5210,5220,5210,1236
20231201,102600,2099198270,5200,5190,5200,5190,540
20231201,102500,2096390970,5200,5200,5200,5200,157
20231201,102400,2095574570,5210,5210,5210,5210,110
20231201,102300,2095001470,5190,5190,5190,5190,662
20231201,102200,2091565690,5210,5190,5210,5190,252
20231201,102100,2090257770,5190,5210,5210,5190,6410
20231201,102000,2056955800,5210,5210,5210,5200,307
20231201,101900,2055356430,5200,5200,5200,5190,3291
20231201,101800,2038244010,5190,5200,5200,5190,1685
20231201,101700,2029485260,5190,5190,5200,5190,3257
20231201,101600,2012549130,5190,5200,5200,5190,1253
20231201,101500,2006044030,5200,5210,5210,5200,1331
20231201,101400,1999122610,5210,5210,5210,5200,954
20231201,101300,1994157010,5210,5210,5210,5200,470
20231201,101200,1991708810,5210,5200,5210,5200,987
20231201,101100,1986574150,5190,5190,5210,5190,595
20231201,101000,1983485060,5190,5200,5210,5190,2190
20231201,100900,1972116560,5200,5210,5210,5200,49
20231201,100800,1971861570,5200,5200,5200,5200,448
20231201,100700,1969531970,5210,5200,5210,5200,787
20231201,100600,1965433990,5210,5200,5210,5190,1516
20231201,100500,1957551870,5200,5200,5200,5190,161
20231201,100400,1956714690,5200,5190,5200,5190,23
20231201,100300,1956595300,5190,5190,5210,5190,1662
20231201,100200,1947969380,5210,5190,5210,5190,1568
20231201,100100,1939831270,5200,5210,5210,5190,546
20231201,100000,1936993070,5210,5200,5210,5190,9473
20231201,095900,1887780080,5200,5210,5220,5200,2518
20231201,095800,1874666240,5210,5220,5220,5210,1131
20231201,095700,1868773710,5210,5210,5220,5210,842
20231201,095600,1864386880,5200,5200,5210,5200,208
20231201,095500,1863303710,5220,5210,5220,5200,1544
20231201,095400,1855259490,5210,5200,5210,5200,468
20231201,095300,1852823580,5200,5210,5210,5190,5038
20231201,095200,1826657900,5210,5220,5220,5200,5634
20231201,095100,1797313600,5220,5210,5220,5210,2715
20231201,095000,1783141400,5210,5210,5220,5200,748
20231201,094900,1779246310,5210,5210,5220,5210,294
20231201,094800,1777711700,5200,5200,5200,5200,2542
20231201,094700,1764493300,5190,5200,5200,5190,208
20231201,094600,1763413650,5200,5200,5200,5200,2916
20231201,094500,1748250450,5200,5220,5220,5200,185
20231201,094400,1747288330,5220,5210,5230,5190,4042
20231201,094300,1726227180,5210,5200,5210,5180,1325
20231201,094200,1719335060,5180,5190,5190,5180,571
20231201,094100,1716374770,5190,5180,5190,5170,2330
20231201,094000,1704323290,5190,5190,5200,5180,2182
20231201,093900,1693014800,5190,5190,5200,5180,887
20231201,093800,1688419890,5180,5180,5180,5180,2064
20231201,093700,1677728370,5180,5180,5180,5180,2505
20231201,093600,1664752470,5180,5190,5190,5180,566
20231201,093500,1661816740,5200,5180,5200,5180,735
20231201,093400,1657998870,5180,5200,5200,5180,2220
20231201,093300,1646498420,5200,5170,5200,5170,2202
20231201,093200,1635053870,5170,5180,5200,5170,8619
20231201,093100,1590478320,5170,5180,5180,5170,4438
20231201,093000,1567523590,5180,5170,5180,5170,2867
20231201,092900,1552693300,5180,5170,5180,5170,526
20231201,092800,1549973680,5170,5200,5200,5170,3763
20231201,092700,1530475800,5200,5200,5200,5180,1832
20231201,092600,1520970910,5190,5190,5200,5180,991
20231201,092500,1515830150,5190,5200,5200,5190,5029
20231201,092400,1489692850,5200,5210,5210,5200,907
20231201,092300,1484970850,5210,5210,5210,5200,1775
20231201,092200,1475735060,5200,5210,5210,5200,6287
20231201,092100,1442984030,5210,5200,5210,5200,1461
20231201,092000,1435372230,5210,5200,5210,5190,3987
20231201,091900,1414643920,5200,5180,5200,5180,2397
20231201,091800,1402224610,5180,5190,5200,5180,4999
20231201,091700,1376301040,5200,5210,5210,5200,3885
20231201,091600,1356089180,5210,5190,5210,5190,2271
20231201,091500,1344287320,5200,5190,5200,5180,3283
20231201,091400,1327255160,5190,5200,5210,5190,2436
20231201,091300,1314589910,5200,5190,5200,5190,3905
20231201,091200,1294319080,5190,5210,5210,5190,2284
20231201,091100,1282450150,5200,5200,5210,5190,4424
20231201,091000,1259429510,5200,5200,5210,5190,5286
20231201,090900,1231954870,5200,5200,5210,5170,5099
20231201,090800,1205452790,5200,5170,5200,5160,5168
20231201,090700,1178671580,5170,5170,5180,5150,6087
20231201,090600,1147253830,5170,5170,5190,5170,7567
20231201,090500,1108055370,5160,5180,5190,5160,16714
20231201,090400,1021579320,5190,5200,5200,5190,16280
20231201,090300,937049060,5200,5200,5200,5190,7458
20231201,090200,898271210,5200,5230,5250,5190,26617
20231201,090100,759514500,5230,5250,5280,5210,19795
20231201,090000,655925670,5250,5150,5270,5140,119375