stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,211400,3693435590,3185,3185,3185,3185,18945
20231201,211300,3693435590,3185,3185,3185,3185,0
20231201,211200,3693435590,3185,3185,3185,3185,0
20231201,211100,3693435590,3185,3185,3185,3185,0
20231201,211000,3693435590,3185,3185,3185,3185,0
20231201,210900,3693435590,3185,3185,3185,3185,0
20231201,210800,3693435590,3185,3185,3185,3185,0
20231201,210700,3693435590,3185,3185,3185,3185,0
20231201,210600,3693435590,3185,3185,3185,3185,0
20231201,210500,3693435590,3185,3185,3185,3185,0
20231201,210400,3693435590,3185,3185,3185,3185,0
20231201,210300,3693435590,3185,3185,3185,3185,0
20231201,210200,3693435590,3185,3185,3185,3185,0
20231201,210100,3693435590,3185,3185,3185,3185,0
20231201,210000,3693435590,3185,3185,3185,3185,0
20231201,205900,3693435590,3185,3185,3185,3185,0
20231201,205800,3693435590,3185,3185,3185,3185,0
20231201,205700,3693435590,3185,3185,3185,3185,0
20231201,205600,3693435590,3185,3185,3185,3185,0
20231201,205500,3693435590,3185,3185,3185,3185,0
20231201,205400,3693435590,3185,3185,3185,3185,0
20231201,205300,3693435590,3185,3185,3185,3185,0
20231201,205200,3693435590,3185,3185,3185,3185,0
20231201,205100,3693435590,3185,3185,3185,3185,0
20231201,205000,3693435590,3185,3185,3185,3185,0
20231201,204900,3693435590,3185,3185,3185,3185,0
20231201,204800,3693435590,3185,3185,3185,3185,0
20231201,204700,3693435590,3185,3185,3185,3185,0
20231201,204600,3693435590,3185,3185,3185,3185,0
20231201,204500,3693435590,3185,3185,3185,3185,0
20231201,204400,3693435590,3185,3185,3185,3185,18945
20231201,204300,3693435590,3185,3185,3185,3185,0
20231201,204200,3693435590,3185,3185,3185,3185,0
20231201,204100,3693435590,3185,3185,3185,3185,0
20231201,204000,3693435590,3185,3185,3185,3185,0
20231201,203900,3693435590,3185,3185,3185,3185,0
20231201,203800,3693435590,3185,3185,3185,3185,0
20231201,203700,3693435590,3185,3185,3185,3185,0
20231201,203600,3693435590,3185,3185,3185,3185,0
20231201,203500,3693435590,3185,3185,3185,3185,0
20231201,203400,3693435590,3185,3185,3185,3185,0
20231201,203300,3693435590,3185,3185,3185,3185,0
20231201,203200,3693435590,3185,3185,3185,3185,0
20231201,203100,3693435590,3185,3185,3185,3185,0
20231201,203000,3693435590,3185,3185,3185,3185,0
20231201,202900,3693435590,3185,3185,3185,3185,0
20231201,202800,3693435590,3185,3185,3185,3185,0
20231201,202700,3693435590,3185,3185,3185,3185,0
20231201,202600,3693435590,3185,3185,3185,3185,0
20231201,202500,3693435590,3185,3185,3185,3185,0
20231201,202400,3693435590,3185,3185,3185,3185,0
20231201,202300,3693435590,3185,3185,3185,3185,0
20231201,202200,3693435590,3185,3185,3185,3185,0
20231201,202100,3693435590,3185,3185,3185,3185,0
20231201,202000,3693435590,3185,3185,3185,3185,0
20231201,201900,3693435590,3185,3185,3185,3185,0
20231201,201800,3693435590,3185,3185,3185,3185,0
20231201,201700,3693435590,3185,3185,3185,3185,0
20231201,201600,3693435590,3185,3185,3185,3185,0
20231201,201500,3693435590,3185,3185,3185,3185,0
20231201,201400,3693435590,3185,3185,3185,3185,18945
20231201,201300,3693435590,3185,3185,3185,3185,0
20231201,201200,3693435590,3185,3185,3185,3185,0
20231201,201100,3693435590,3185,3185,3185,3185,0
20231201,201000,3693435590,3185,3185,3185,3185,0
20231201,200900,3693435590,3185,3185,3185,3185,0
20231201,200800,3693435590,3185,3185,3185,3185,0
20231201,200700,3693435590,3185,3185,3185,3185,0
20231201,200600,3693435590,3185,3185,3185,3185,0
20231201,200500,3693435590,3185,3185,3185,3185,0
20231201,200400,3693435590,3185,3185,3185,3185,0
20231201,200300,3693435590,3185,3185,3185,3185,0
20231201,200200,3693435590,3185,3185,3185,3185,0
20231201,200100,3693435590,3185,3185,3185,3185,0
20231201,200000,3693435590,3185,3185,3185,3185,0
20231201,195900,3693435590,3185,3185,3185,3185,0
20231201,195800,3693435590,3185,3185,3185,3185,0
20231201,195700,3693435590,3185,3185,3185,3185,0
20231201,195600,3693435590,3185,3185,3185,3185,0
20231201,195500,3693435590,3185,3185,3185,3185,0
20231201,195400,3693435590,3185,3185,3185,3185,0
20231201,195300,3693435590,3185,3185,3185,3185,0
20231201,195200,3693435590,3185,3185,3185,3185,0
20231201,195100,3693435590,3185,3185,3185,3185,0
20231201,195000,3693435590,3185,3185,3185,3185,0
20231201,194900,3693435590,3185,3185,3185,3185,0
20231201,194800,3693435590,3185,3185,3185,3185,0
20231201,194700,3693435590,3185,3185,3185,3185,0
20231201,194600,3693435590,3185,3185,3185,3185,0
20231201,194500,3693435590,3185,3185,3185,3185,0
20231201,194400,3693435590,3185,3185,3185,3185,18945
20231201,194300,3693435590,3185,3185,3185,3185,0
20231201,194200,3693435590,3185,3185,3185,3185,0
20231201,194100,3693435590,3185,3185,3185,3185,0
20231201,194000,3693435590,3185,3185,3185,3185,0
20231201,193900,3693435590,3185,3185,3185,3185,0
20231201,193800,3693435590,3185,3185,3185,3185,0
20231201,193700,3693435590,3185,3185,3185,3185,0
20231201,193600,3693435590,3185,3185,3185,3185,0
20231201,193500,3693435590,3185,3185,3185,3185,0
20231201,193400,3693435590,3185,3185,3185,3185,0
20231201,193300,3693435590,3185,3185,3185,3185,0
20231201,193200,3693435590,3185,3185,3185,3185,0
20231201,193100,3693435590,3185,3185,3185,3185,0
20231201,193000,3693435590,3185,3185,3185,3185,0
20231201,192900,3693435590,3185,3185,3185,3185,0
20231201,192800,3693435590,3185,3185,3185,3185,0
20231201,192700,3693435590,3185,3185,3185,3185,0
20231201,192600,3693435590,3185,3185,3185,3185,0
20231201,192500,3693435590,3185,3185,3185,3185,0
20231201,192400,3693435590,3185,3185,3185,3185,0
20231201,192300,3693435590,3185,3185,3185,3185,0
20231201,192200,3693435590,3185,3185,3185,3185,0
20231201,192100,3693435590,3185,3185,3185,3185,0
20231201,192000,3693435590,3185,3185,3185,3185,0
20231201,191900,3693435590,3185,3185,3185,3185,0
20231201,191800,3693435590,3185,3185,3185,3185,0
20231201,191700,3693435590,3185,3185,3185,3185,0
20231201,191600,3693435590,3185,3185,3185,3185,0
20231201,191500,3693435590,3185,3185,3185,3185,0
20231201,191400,3693435590,3185,3185,3185,3185,18945
20231201,191300,3693435590,3185,3185,3185,3185,0
20231201,191200,3693435590,3185,3185,3185,3185,0
20231201,191100,3693435590,3185,3185,3185,3185,0
20231201,191000,3693435590,3185,3185,3185,3185,0
20231201,190900,3693435590,3185,3185,3185,3185,0
20231201,190800,3693435590,3185,3185,3185,3185,0
20231201,190700,3693435590,3185,3185,3185,3185,0
20231201,190600,3693435590,3185,3185,3185,3185,0
20231201,190500,3693435590,3185,3185,3185,3185,0
20231201,190400,3693435590,3185,3185,3185,3185,0
20231201,190300,3693435590,3185,3185,3185,3185,0
20231201,190200,3693435590,3185,3185,3185,3185,0
20231201,190100,3693435590,3185,3185,3185,3185,0
20231201,190000,3693435590,3185,3185,3185,3185,0
20231201,185900,3693435590,3185,3185,3185,3185,0
20231201,185800,3693435590,3185,3185,3185,3185,0
20231201,185700,3693435590,3185,3185,3185,3185,0
20231201,185600,3693435590,3185,3185,3185,3185,0
20231201,185500,3693435590,3185,3185,3185,3185,0
20231201,185400,3693435590,3185,3185,3185,3185,0
20231201,185300,3693435590,3185,3185,3185,3185,0
20231201,185200,3693435590,3185,3185,3185,3185,0
20231201,185100,3693435590,3185,3185,3185,3185,0
20231201,185000,3693435590,3185,3185,3185,3185,0
20231201,184900,3693435590,3185,3185,3185,3185,0
20231201,184800,3693435590,3185,3185,3185,3185,0
20231201,184700,3693435590,3185,3185,3185,3185,0
20231201,184600,3693435590,3185,3185,3185,3185,0
20231201,184500,3693435590,3185,3185,3185,3185,0
20231201,184400,3693435590,3185,3185,3185,3185,18945
20231201,184300,3693435590,3185,3185,3185,3185,0
20231201,184200,3693435590,3185,3185,3185,3185,0
20231201,184100,3693435590,3185,3185,3185,3185,0
20231201,184000,3693435590,3185,3185,3185,3185,0
20231201,183900,3693435590,3185,3185,3185,3185,0
20231201,183800,3693435590,3185,3185,3185,3185,0
20231201,183700,3693435590,3185,3185,3185,3185,0
20231201,183600,3693435590,3185,3185,3185,3185,0
20231201,183500,3693435590,3185,3185,3185,3185,0
20231201,183400,3693435590,3185,3185,3185,3185,0
20231201,183300,3693435590,3185,3185,3185,3185,0
20231201,183200,3693435590,3185,3185,3185,3185,0
20231201,183100,3693435590,3185,3185,3185,3185,0
20231201,183000,3693435590,3185,3185,3185,3185,0
20231201,182900,3693435590,3185,3185,3185,3185,0
20231201,182800,3693435590,3185,3185,3185,3185,0
20231201,182700,3693435590,3185,3185,3185,3185,0
20231201,182600,3693435590,3185,3185,3185,3185,0
20231201,182500,3693435590,3185,3185,3185,3185,0
20231201,182400,3693435590,3185,3185,3185,3185,0
20231201,182300,3693435590,3185,3185,3185,3185,0
20231201,182200,3693435590,3185,3185,3185,3185,0
20231201,182100,3693435590,3185,3185,3185,3185,0
20231201,182000,3693435590,3185,3185,3185,3185,0
20231201,181900,3693435590,3185,3185,3185,3185,0
20231201,181800,3693435590,3185,3185,3185,3185,0
20231201,181700,3693435590,3185,3185,3185,3185,0
20231201,181600,3693435590,3185,3185,3185,3185,0
20231201,181500,3693435590,3185,3185,3185,3185,0
20231201,181400,3693435590,3185,3185,3185,3185,18945
20231201,181300,3693435590,3185,3185,3185,3185,0
20231201,181200,3693435590,3185,3185,3185,3185,0
20231201,181100,3693435590,3185,3185,3185,3185,0
20231201,181000,3693435590,3185,3185,3185,3185,0
20231201,180900,3693435590,3185,3185,3185,3185,0
20231201,180800,3693435590,3185,3185,3185,3185,0
20231201,180700,3693435590,3185,3185,3185,3185,0
20231201,180600,3693435590,3185,3185,3185,3185,0
20231201,180500,3693435590,3185,3185,3185,3185,0
20231201,180400,3693435590,3185,3185,3185,3185,0
20231201,180300,3693435590,3185,3185,3185,3185,0
20231201,180200,3693435590,3185,3185,3185,3185,0
20231201,180100,3693435590,3185,3185,3185,3185,0
20231201,180000,3693435590,3185,3185,3185,3185,0
20231201,175900,3693435590,3185,3185,3185,3185,0
20231201,175800,3693435590,3185,3185,3185,3185,0
20231201,175700,3693435590,3185,3185,3185,3185,0
20231201,175600,3693435590,3185,3185,3185,3185,0
20231201,175500,3693435590,3185,3185,3185,3185,0
20231201,175400,3693435590,3185,3185,3185,3185,0
20231201,175300,3693435590,3185,3185,3185,3185,0
20231201,175200,3693435590,3185,3185,3185,3185,0
20231201,175100,3693435590,3185,3185,3185,3185,0
20231201,175000,3693435590,3185,3185,3185,3185,0
20231201,174900,3693435590,3185,3185,3185,3185,0
20231201,174800,3693435590,3185,3185,3185,3185,0
20231201,174700,3693435590,3185,3185,3185,3185,0
20231201,174600,3693435590,3185,3185,3185,3185,0
20231201,174500,3693435590,3185,3185,3185,3185,0
20231201,174400,3693435590,3185,3185,3185,3185,18945
20231201,174300,3693435590,3185,3185,3185,3185,0
20231201,174200,3693435590,3185,3185,3185,3185,0
20231201,174100,3693435590,3185,3185,3185,3185,0
20231201,174000,3693435590,3185,3185,3185,3185,0
20231201,173900,3693435590,3185,3185,3185,3185,0
20231201,173800,3693435590,3185,3185,3185,3185,0
20231201,173700,3693435590,3185,3185,3185,3185,0
20231201,173600,3693435590,3185,3185,3185,3185,0
20231201,173500,3693435590,3185,3185,3185,3185,0
20231201,173400,3693435590,3185,3185,3185,3185,0
20231201,173300,3693435590,3185,3185,3185,3185,0
20231201,173200,3693435590,3185,3185,3185,3185,0
20231201,173100,3693435590,3185,3185,3185,3185,0
20231201,173000,3693435590,3185,3185,3185,3185,0
20231201,172900,3693435590,3185,3185,3185,3185,0
20231201,172800,3693435590,3185,3185,3185,3185,0
20231201,172700,3693435590,3185,3185,3185,3185,0
20231201,172600,3693435590,3185,3185,3185,3185,0
20231201,172500,3693435590,3185,3185,3185,3185,0
20231201,172400,3693435590,3185,3185,3185,3185,0
20231201,172300,3693435590,3185,3185,3185,3185,0
20231201,172200,3693435590,3185,3185,3185,3185,0
20231201,172100,3693435590,3185,3185,3185,3185,0
20231201,172000,3693435590,3185,3185,3185,3185,0
20231201,171900,3693435590,3185,3185,3185,3185,0
20231201,171800,3693435590,3185,3185,3185,3185,0
20231201,171700,3693435590,3185,3185,3185,3185,0
20231201,171600,3693435590,3185,3185,3185,3185,0
20231201,171500,3693435590,3185,3185,3185,3185,0
20231201,171400,3693435590,3185,3185,3185,3185,18945
20231201,171300,3693435590,3185,3185,3185,3185,0
20231201,171200,3693435590,3185,3185,3185,3185,0
20231201,171100,3693435590,3185,3185,3185,3185,0
20231201,171000,3693435590,3185,3185,3185,3185,0
20231201,170900,3693435590,3185,3185,3185,3185,0
20231201,170800,3693435590,3185,3185,3185,3185,0
20231201,170700,3693435590,3185,3185,3185,3185,0
20231201,170600,3693435590,3185,3185,3185,3185,0
20231201,170500,3693435590,3185,3185,3185,3185,0
20231201,170400,3693435590,3185,3185,3185,3185,0
20231201,170300,3693435590,3185,3185,3185,3185,0
20231201,170200,3693435590,3185,3185,3185,3185,0
20231201,170100,3693435590,3185,3185,3185,3185,0
20231201,170000,3693435590,3185,3185,3185,3185,0
20231201,165900,3693435590,3185,3185,3185,3185,0
20231201,165800,3693435590,3185,3185,3185,3185,0
20231201,165700,3693435590,3185,3185,3185,3185,0
20231201,165600,3693435590,3185,3185,3185,3185,0
20231201,165500,3693435590,3185,3185,3185,3185,0
20231201,165400,3693435590,3185,3185,3185,3185,0
20231201,165300,3693435590,3185,3185,3185,3185,0
20231201,165200,3693435590,3185,3185,3185,3185,0
20231201,165100,3693435590,3185,3185,3185,3185,0
20231201,165000,3693435590,3185,3185,3185,3185,0
20231201,164900,3693435590,3185,3185,3185,3185,0
20231201,164800,3693435590,3185,3185,3185,3185,0
20231201,164700,3693435590,3185,3185,3185,3185,0
20231201,164600,3693435590,3185,3185,3185,3185,0
20231201,164500,3693435590,3185,3185,3185,3185,0
20231201,164400,3693435590,3185,3185,3185,3185,18945
20231201,164300,3693435590,3185,3185,3185,3185,0
20231201,164200,3693435590,3185,3185,3185,3185,0
20231201,164100,3693435590,3185,3185,3185,3185,0
20231201,164000,3693435590,3185,3185,3185,3185,0
20231201,163900,3693435590,3185,3185,3185,3185,0
20231201,163800,3693435590,3185,3185,3185,3185,0
20231201,163700,3693435590,3185,3185,3185,3185,0
20231201,163600,3693435590,3185,3185,3185,3185,0
20231201,163500,3693435590,3185,3185,3185,3185,0
20231201,163400,3693435590,3185,3185,3185,3185,0
20231201,163300,3693435590,3185,3185,3185,3185,0
20231201,163200,3693435590,3185,3185,3185,3185,0
20231201,163100,3693435590,3185,3185,3185,3185,0
20231201,163000,3693435590,3185,3185,3185,3185,0
20231201,162900,3693435590,3185,3185,3185,3185,0
20231201,162800,3693435590,3185,3185,3185,3185,0
20231201,162700,3693435590,3185,3185,3185,3185,0
20231201,162600,3693435590,3185,3185,3185,3185,0
20231201,162500,3693435590,3185,3185,3185,3185,0
20231201,162400,3693435590,3185,3185,3185,3185,0
20231201,162300,3693435590,3185,3185,3185,3185,0
20231201,162200,3693435590,3185,3185,3185,3185,0
20231201,162100,3693435590,3185,3185,3185,3185,0
20231201,162000,3693435590,3185,3185,3185,3185,0
20231201,161900,3693435590,3185,3185,3185,3185,0
20231201,161800,3693435590,3185,3185,3185,3185,0
20231201,161700,3693435590,3185,3185,3185,3185,0
20231201,161600,3693435590,3185,3185,3185,3185,0
20231201,161500,3693435590,3185,3185,3185,3185,0
20231201,161400,3693435590,3185,3185,3185,3185,18945
20231201,161300,3693435590,3185,3185,3185,3185,0
20231201,161200,3693435590,3185,3185,3185,3185,0
20231201,161100,3693435590,3185,3185,3185,3185,0
20231201,161000,3693435590,3185,3185,3185,3185,0
20231201,160900,3693435590,3185,3185,3185,3185,0
20231201,160800,3693435590,3185,3185,3185,3185,0
20231201,160700,3693435590,3185,3185,3185,3185,0
20231201,160600,3693435590,3185,3185,3185,3185,0
20231201,160500,3693435590,3185,3185,3185,3185,0
20231201,160400,3693435590,3185,3185,3185,3185,0
20231201,160300,3693435590,3185,3185,3185,3185,0
20231201,160200,3693435590,3185,3185,3185,3185,0
20231201,160100,3693435590,3185,3185,3185,3185,0
20231201,160000,3693435590,3185,3185,3185,3185,0
20231201,155900,3693435590,3185,3185,3185,3185,0
20231201,155800,3693435590,3185,3185,3185,3185,0
20231201,155700,3693435590,3185,3185,3185,3185,0
20231201,155600,3693435590,3185,3185,3185,3185,0
20231201,155500,3693435590,3185,3185,3185,3185,0
20231201,155400,3693435590,3185,3185,3185,3185,0
20231201,155300,3693435590,3185,3185,3185,3185,0
20231201,155200,3693435590,3185,3185,3185,3185,0
20231201,155100,3693435590,3185,3185,3185,3185,0
20231201,155000,3693435590,3185,3185,3185,3185,0
20231201,154900,3693435590,3185,3185,3185,3185,0
20231201,154800,3693435590,3185,3185,3185,3185,0
20231201,154700,3693435590,3185,3185,3185,3185,0
20231201,154600,3693435590,3185,3185,3185,3185,0
20231201,154500,3693435590,3185,3185,3185,3185,0
20231201,154400,3693435590,3185,3185,3185,3185,18945
20231201,154300,3693435590,3185,3185,3185,3185,0
20231201,154200,3693435590,3185,3185,3185,3185,0
20231201,154100,3693435590,3185,3185,3185,3185,0
20231201,154000,3693435590,3185,3185,3185,3185,0
20231201,153900,3693435590,3185,3185,3185,3185,0
20231201,153800,3693435590,3185,3185,3185,3185,0
20231201,153700,3693435590,3185,3185,3185,3185,0
20231201,153600,3693435590,3185,3185,3185,3185,0
20231201,153500,3693435590,3185,3185,3185,3185,0
20231201,153400,3693435590,3185,3185,3185,3185,0
20231201,153300,3693435590,3185,3185,3185,3185,0
20231201,153200,3693435590,3185,3185,3185,3185,0
20231201,153100,3693435590,3185,3185,3185,3185,0
20231201,153000,3693435590,3185,3185,3185,3185,18945
20231201,152900,3633095765,3195,3195,3195,3195,0
20231201,152800,3633095765,3195,3195,3195,3195,0
20231201,152700,3633095765,3195,3195,3195,3195,0
20231201,152600,3633095765,3195,3195,3195,3195,0
20231201,152500,3633095765,3195,3195,3195,3195,0
20231201,152400,3633095765,3195,3195,3195,3195,0
20231201,152300,3633095765,3195,3195,3195,3195,0
20231201,152200,3633095765,3195,3195,3195,3195,0
20231201,152100,3633095765,3195,3195,3195,3195,0
20231201,152000,3633095765,3195,3195,3195,3195,0
20231201,151900,3633095765,3195,3200,3200,3185,4472
20231201,151800,3618838140,3200,3195,3200,3185,4913
20231201,151700,3603169800,3190,3205,3205,3190,7045
20231201,151600,3580658730,3205,3200,3205,3200,3932
20231201,151500,3568062025,3205,3200,3205,3200,305
20231201,151400,3567084770,3205,3200,3205,3195,2456
20231201,151300,3559228615,3200,3210,3210,3200,1875
20231201,151200,3553223685,3200,3200,3210,3195,4452
20231201,151100,3538987505,3195,3195,3200,3190,4236
20231201,151000,3525463055,3190,3190,3195,3190,1890
20231201,150900,3519432955,3190,3195,3195,3190,4523
20231201,150800,3504995910,3195,3195,3195,3190,839
20231201,150700,3502315370,3190,3195,3200,3190,7113
20231201,150600,3479601540,3195,3190,3195,3185,1980
20231201,150500,3473279485,3190,3190,3195,3185,4224
20231201,150400,3459808715,3190,3210,3210,3190,9519
20231201,150300,3429379825,3210,3205,3210,3200,6810
20231201,150200,3407526455,3200,3200,3205,3200,488
20231201,150100,3405963165,3200,3200,3210,3190,3424
20231201,150000,3395007510,3200,3195,3200,3190,2814
20231201,145900,3386015990,3195,3200,3215,3195,7591
20231201,145800,3361751105,3200,3205,3215,3200,11803
20231201,145700,3323961550,3205,3210,3215,3205,1882
20231201,145600,3317927445,3205,3210,3210,3205,11626
20231201,145500,3280663675,3210,3205,3210,3205,4824
20231201,145400,3265200770,3205,3215,3220,3205,17757
20231201,145300,3208160005,3215,3220,3230,3215,2824
20231201,145200,3199071825,3220,3225,3225,3220,1299
20231201,145100,3194888745,3220,3225,3230,3220,1387
20231201,145000,3190417355,3225,3220,3225,3220,1974
20231201,144900,3184057340,3225,3225,3225,3220,7456
20231201,144800,3160032330,3225,3230,3230,3225,620
20231201,144700,3158032825,3225,3225,3230,3225,3344
20231201,144600,3147248230,3225,3220,3225,3220,1456
20231201,144500,3142554355,3220,3215,3220,3215,1001
20231201,144400,3139335740,3225,3225,3225,3225,360
20231201,144300,3138174740,3225,3220,3225,3215,1867
20231201,144200,3132159910,3220,3230,3230,3220,8489
20231201,144100,3104790610,3230,3235,3235,3230,6717
20231201,144000,3083092185,3235,3230,3235,3230,8313
20231201,143900,3056236070,3230,3230,3235,3230,1411
20231201,143800,3051677880,3225,3230,3230,3225,3127
20231201,143700,3041593200,3230,3230,3235,3230,1513
20231201,143600,3036706180,3230,3230,3235,3230,2244
20231201,143500,3029458055,3230,3230,3230,3230,200
20231201,143400,3028812055,3230,3230,3230,3225,2019
20231201,143300,3022292225,3230,3230,3230,3230,172
20231201,143200,3021736665,3225,3220,3235,3220,1057
20231201,143100,3018332405,3220,3230,3230,3215,2917
20231201,143000,3008940690,3220,3220,3220,3215,2645
20231201,142900,3000430985,3215,3230,3235,3215,5752
20231201,142800,2981921760,3235,3230,3235,3230,66
20231201,142700,2981708260,3235,3240,3240,3220,5591
20231201,142600,2963682370,3220,3235,3235,3220,5951
20231201,142500,2944487335,3240,3240,3240,3240,154
20231201,142400,2943988375,3240,3235,3240,3235,25
20231201,142300,2943907410,3235,3235,3235,3230,20
20231201,142200,2943842720,3235,3240,3240,3235,11
20231201,142100,2943807130,3245,3245,3250,3240,459
20231201,142000,2942319335,3240,3230,3240,3225,2050
20231201,141900,2935697635,3225,3220,3230,3220,273
20231201,141800,2934816135,3230,3230,3230,3220,19723
20231201,141700,2871230490,3225,3235,3235,3225,9906
20231201,141600,2839238465,3235,3250,3250,3235,1720
20231201,141500,2833674190,3250,3250,3250,3250,115
20231201,141400,2833300440,3250,3235,3250,3235,1130
20231201,141300,2829644830,3235,3235,3250,3235,4829
20231201,141200,2814022760,3250,3235,3250,3235,328
20231201,141100,2812956910,3235,3240,3250,3235,6589
20231201,141000,2791626565,3240,3250,3255,3240,7540
20231201,140900,2767150720,3255,3255,3255,3255,162
20231201,140800,2766623410,3260,3260,3260,3260,1
20231201,140700,2766620150,3260,3260,3260,3260,666
20231201,140600,2764448990,3255,3260,3260,3255,1424
20231201,140500,2759807980,3260,3255,3260,3250,1818
20231201,140400,2753891215,3260,3260,3265,3260,215
20231201,140300,2753190310,3260,3255,3260,3255,10173
20231201,140200,2720036405,3255,3260,3260,3255,1116
20231201,140100,2716403820,3255,3255,3260,3255,595
20231201,140000,2714467075,3260,3255,3260,3250,1975
20231201,135900,2708046775,3260,3260,3260,3260,15
20231201,135800,2707997875,3260,3255,3260,3250,450
20231201,135700,2706533080,3255,3260,3260,3255,1776
20231201,135600,2700751555,3260,3260,3265,3255,970
20231201,135500,2697591890,3265,3265,3265,3255,766
20231201,135400,2695093755,3260,3270,3270,3250,1477
20231201,135300,2690290850,3260,3260,3260,3250,3720
20231201,135200,2678177100,3270,3255,3270,3255,517
20231201,135100,2676494250,3260,3270,3270,3260,71
20231201,135000,2676262390,3270,3260,3270,3260,302
20231201,134900,2675277850,3260,3265,3265,3260,1509
20231201,134800,2670358440,3270,3270,3270,3270,0
20231201,134700,2670358440,3270,3270,3270,3270,624
20231201,134600,2668317960,3265,3260,3270,3260,342
20231201,134500,2667201500,3270,3260,3270,3260,44
20231201,134400,2667058030,3255,3260,3275,3255,3268
20231201,134300,2656417650,3275,3275,3275,3275,159
20231201,134200,2655896925,3275,3255,3275,3250,2027
20231201,134100,2649298660,3255,3250,3255,3250,3987
20231201,134000,2636332075,3250,3255,3255,3250,57
20231201,133900,2636146800,3250,3250,3250,3250,2240
20231201,133800,2628866800,3250,3250,3250,3250,2248
20231201,133700,2621560800,3250,3250,3255,3250,1356
20231201,133600,2617152100,3250,3250,3250,3250,858
20231201,133500,2614363600,3250,3255,3255,3250,7988
20231201,133400,2588395035,3260,3250,3260,3250,2833
20231201,133300,2579173790,3250,3260,3260,3250,7728
20231201,133200,2554018645,3260,3270,3270,3260,2183
20231201,133100,2546900035,3270,3270,3270,3270,117
20231201,133000,2546517445,3270,3270,3270,3265,683
20231201,132900,2544284060,3260,3260,3260,3260,441
20231201,132800,2542846400,3260,3270,3270,3260,2544
20231201,132700,2534547235,3265,3270,3270,3265,1496
20231201,132600,2529660255,3270,3270,3270,3270,105
20231201,132500,2529316905,3270,3280,3280,3270,430
20231201,132400,2527909575,3280,3280,3280,3280,15
20231201,132300,2527860375,3280,3270,3280,3270,225
20231201,132200,2527124615,3265,3270,3280,3265,1060
20231201,132100,2523658565,3265,3265,3265,3265,1953
20231201,132000,2517282020,3265,3270,3270,3265,1908
20231201,131900,2511043320,3275,3280,3280,3275,31
20231201,131800,2510941645,3280,3280,3280,3280,10
20231201,131700,2510908845,3285,3285,3285,3280,1012
20231201,131600,2507584435,3285,3270,3285,3270,634
20231201,131500,2505511180,3285,3285,3285,3285,6
20231201,131400,2505491470,3285,3280,3285,3280,1932
20231201,131300,2499154500,3270,3275,3275,3270,718
20231201,131200,2496804140,3275,3275,3275,3265,1066
20231201,131100,2493323470,3260,3270,3270,3260,1226
20231201,131000,2489320645,3265,3270,3270,3265,301
20231201,130900,2488336380,3265,3270,3270,3265,814
20231201,130800,2485678260,3265,3275,3275,3265,532
20231201,130700,2483940490,3275,3280,3280,3275,294
20231201,130600,2482977595,3280,3270,3280,3270,637
20231201,130500,2480893480,3275,3280,3280,3275,54
20231201,130400,2480716615,3280,3280,3280,3280,27
20231201,130300,2480628055,3280,3280,3280,3280,1
20231201,130200,2480624775,3265,3265,3265,3265,15
20231201,130100,2480575800,3265,3275,3275,3260,4930
20231201,130000,2464497600,3275,3275,3275,3275,119
20231201,125900,2464107875,3275,3275,3285,3255,7344
20231201,125800,2440146215,3275,3280,3280,3275,1024
20231201,125700,2436791725,3290,3290,3290,3280,167
20231201,125600,2436243895,3290,3290,3290,3290,203
20231201,125500,2435576025,3280,3290,3290,3280,334
20231201,125400,2434477505,3290,3285,3290,3285,36
20231201,125300,2434359115,3280,3275,3280,3275,973
20231201,125200,2431171540,3275,3280,3280,3275,242
20231201,125100,2430378490,3280,3280,3280,3280,1355
20231201,125000,2425934090,3280,3290,3290,3280,183
20231201,124900,2425333840,3295,3280,3295,3280,65
20231201,124800,2425120580,3280,3295,3295,3280,435
20231201,124700,2423692945,3295,3285,3295,3285,553
20231201,124600,2421876070,3270,3295,3295,3270,8278
20231201,124500,2394778575,3280,3285,3285,3280,1807
20231201,124400,2388851055,3280,3290,3300,3280,2766
20231201,124300,2379773100,3290,3305,3305,3290,171
20231201,124200,2379210495,3290,3285,3305,3285,1297
20231201,124100,2374947840,3290,3300,3300,3290,980
20231201,124000,2371722075,3300,3305,3305,3300,1615
20231201,123900,2366392550,3300,3315,3315,3300,107
20231201,123800,2366039345,3300,3300,3300,3290,494
20231201,123700,2364413405,3300,3305,3310,3300,535
20231201,123600,2362645865,3310,3310,3315,3310,592
20231201,123500,2360686340,3310,3310,3310,3310,0
20231201,123400,2360686340,3310,3310,3310,3310,0
20231201,123300,2360686340,3310,3310,3310,3310,1
20231201,123200,2360683030,3290,3290,3290,3290,13
20231201,123100,2360640260,3290,3300,3310,3290,1276
20231201,123000,2356420920,3300,3300,3300,3300,300
20231201,122900,2355430920,3310,3310,3310,3300,1002
20231201,122800,2352121460,3310,3315,3320,3310,1829
20231201,122700,2346060500,3315,3320,3325,3315,1797
20231201,122600,2340102905,3325,3320,3325,3320,557
20231201,122500,2338253280,3315,3315,3320,3310,101
20231201,122400,2337918515,3325,3325,3335,3300,2967
20231201,122300,2328046590,3330,3290,3330,3280,7300
20231201,122200,2303912190,3290,3295,3295,3290,4238
20231201,122100,2289950755,3300,3295,3300,3295,633
20231201,122000,2287865005,3300,3295,3300,3295,331
20231201,121900,2286773160,3295,3300,3300,3295,88
20231201,121800,2286483035,3300,3295,3300,3295,40
20231201,121700,2286351065,3295,3295,3300,3295,600
20231201,121600,2284374060,3300,3300,3300,3300,333
20231201,121500,2283275160,3305,3305,3305,3305,20
20231201,121400,2283209060,3300,3300,3305,3300,1407
20231201,121300,2278565925,3300,3300,3300,3300,3
20231201,121200,2278556025,3295,3295,3310,3295,3215
20231201,121100,2267947125,3300,3300,3305,3300,2330
20231201,121000,2260251780,3300,3290,3300,3290,1911
20231201,120900,2253964495,3290,3290,3300,3290,730
20231201,120800,2251562775,3290,3305,3310,3290,2471
20231201,120700,2243406280,3305,3315,3315,3305,327
20231201,120600,2242323500,3315,3310,3315,3310,65
20231201,120500,2242108330,3315,3315,3315,3315,26
20231201,120400,2242022140,3315,3310,3315,3310,156
20231201,120300,2241505775,3310,3310,3310,3310,95
20231201,120200,2241191325,3315,3320,3320,3315,3218
20231201,120100,2230513130,3325,3320,3330,3315,3152
20231201,120000,2220043785,3320,3310,3320,3310,1009
20231201,115900,2216698580,3305,3300,3320,3300,3288
20231201,115800,2205824310,3300,3300,3300,3295,610
20231201,115700,2203811415,3295,3295,3295,3290,401
20231201,115600,2202492110,3290,3300,3300,3290,1050
20231201,115500,2199033055,3295,3295,3295,3295,323
20231201,115400,2197968770,3295,3300,3300,3295,3131
20231201,115300,2187648885,3305,3300,3305,3300,6
20231201,115200,2187629080,3295,3300,3305,3295,1105
20231201,115100,2183977755,3305,3300,3305,3300,487
20231201,115000,2182368375,3300,3300,3310,3300,748
20231201,114900,2179898225,3300,3300,3310,3300,3138
20231201,114800,2169541255,3310,3305,3310,3300,2370
20231201,114700,2161716620,3310,3310,3310,3305,6457
20231201,114600,2140366430,3310,3310,3315,3305,3645
20231201,114500,2128313750,3310,3315,3315,3310,577
20231201,114400,2126403845,3320,3315,3320,3310,1089
20231201,114300,2122796940,3315,3325,3325,3315,1540
20231201,114200,2117684270,3315,3315,3325,3310,1805
20231201,114100,2111696835,3315,3310,3315,3310,1142
20231201,114000,2107916760,3305,3305,3310,3305,1760
20231201,113900,2102099720,3305,3305,3305,3300,350
20231201,113800,2100943660,3305,3305,3310,3305,833
20231201,113700,2098189535,3305,3305,3305,3305,390
20231201,113600,2096900585,3305,3310,3310,3305,665
20231201,113500,2094702505,3305,3300,3305,3300,772
20231201,113400,2092151725,3300,3300,3305,3300,608
20231201,113300,2090145175,3300,3300,3300,3300,820
20231201,113200,2087439175,3300,3305,3305,3300,664
20231201,113100,2085244905,3305,3305,3305,3305,826
20231201,113000,2082514975,3305,3300,3305,3300,1231
20231201,112900,2078449020,3305,3300,3305,3300,418
20231201,112800,2077069520,3300,3300,3300,3295,365
20231201,112700,2075865220,3300,3300,3305,3300,2109
20231201,112600,2068903305,3300,3295,3300,3290,563
20231201,112500,2067048515,3295,3295,3295,3290,517
20231201,112400,2065347575,3290,3295,3300,3290,628
20231201,112300,2063278275,3295,3300,3300,3295,645
20231201,112200,2061150215,3300,3290,3300,3290,2955
20231201,112100,2051413435,3290,3280,3290,3280,4832
20231201,112000,2035546680,3275,3275,3280,3275,144
20231201,111900,2035075065,3280,3280,3280,3280,192
20231201,111800,2034445305,3280,3280,3280,3280,0
20231201,111700,2034445305,3280,3280,3280,3280,1
20231201,111600,2034442025,3270,3285,3285,3270,111
20231201,111500,2034078920,3270,3280,3280,3270,1402
20231201,111400,2029494360,3285,3285,3285,3285,96
20231201,111300,2029179000,3285,3275,3285,3265,2198
20231201,111200,2021991535,3280,3275,3285,3270,174
20231201,111100,2021420100,3270,3270,3275,3270,442
20231201,111000,2019974510,3270,3270,3275,3270,110
20231201,110900,2019614655,3275,3270,3275,3270,208
20231201,110800,2018934490,3270,3275,3275,3270,2836
20231201,110700,2009648140,3275,3285,3285,3275,1393
20231201,110600,2005085150,3285,3285,3285,3285,21
20231201,110500,2005016165,3280,3275,3280,3275,277
20231201,110400,2004108210,3275,3280,3280,3275,207
20231201,110300,2003430235,3285,3285,3285,3275,609
20231201,110200,2001433455,3290,3290,3290,3285,135
20231201,110100,2000989965,3290,3290,3290,3290,0
20231201,110000,2000989965,3290,3290,3290,3290,269
20231201,105900,2000104955,3290,3290,3295,3290,253
20231201,105800,1999272140,3290,3295,3295,3290,27
20231201,105700,1999183225,3285,3295,3295,3285,3359
20231201,105600,1988144610,3295,3295,3300,3290,1953
20231201,105500,1981710575,3295,3295,3295,3290,624
20231201,105400,1979654580,3295,3295,3300,3295,2025
20231201,105300,1972979915,3290,3275,3290,3270,2986
20231201,105200,1963178285,3270,3280,3280,3270,510
20231201,105100,1961507845,3270,3270,3280,3270,6117
20231201,105000,1941500370,3270,3270,3270,3265,492
20231201,104900,1939893465,3270,3270,3270,3270,10
20231201,104800,1939860765,3265,3265,3275,3265,608
20231201,104700,1937874645,3270,3275,3275,3270,521
20231201,104600,1936170870,3270,3270,3270,3270,1068
20231201,104500,1932678510,3270,3270,3275,3265,884
20231201,104400,1929786385,3275,3275,3275,3270,2128
20231201,104300,1922819700,3275,3275,3275,3275,484
20231201,104200,1921234600,3275,3265,3275,3265,1083
20231201,104100,1917698405,3265,3265,3270,3265,150
20231201,104000,1917208605,3265,3265,3275,3265,3109
20231201,103900,1907038465,3265,3265,3270,3265,861
20231201,103800,1904227195,3265,3270,3275,3265,2156
20231201,103700,1897177580,3265,3270,3270,3265,6645
20231201,103600,1875472065,3270,3270,3270,3270,281
20231201,103500,1874553195,3270,3270,3275,3270,3502
20231201,103400,1863099765,3270,3270,3270,3265,811
20231201,103300,1860450325,3275,3275,3275,3265,1580
20231201,103200,1855279400,3270,3270,3270,3270,640
20231201,103100,1853186600,3270,3270,3285,3270,1460
20231201,103000,1848408530,3260,3265,3265,3260,7373
20231201,102900,1824370920,3265,3270,3270,3265,386
20231201,102800,1823110625,3265,3280,3280,3265,1588
20231201,102700,1817918125,3280,3270,3280,3270,152
20231201,102600,1817419815,3270,3285,3285,3270,2499
20231201,102500,1809245310,3290,3295,3295,3280,214
20231201,102400,1808540850,3295,3295,3295,3290,5528
20231201,102300,1790341180,3300,3305,3305,3300,2169
20231201,102200,1783179105,3305,3315,3315,3295,3746
20231201,102100,1770801265,3320,3305,3325,3300,13596
20231201,102000,1725788175,3300,3295,3300,3295,56359
20231201,101900,1539808620,3295,3295,3300,3295,3991
20231201,101800,1526653175,3295,3290,3295,3290,5424
20231201,101700,1508799535,3290,3280,3290,3280,3585
20231201,101600,1497022980,3280,3285,3285,3280,1647
20231201,101500,1491615970,3285,3285,3285,3280,856
20231201,101400,1488807905,3285,3285,3285,3280,1177
20231201,101300,1484946200,3285,3275,3285,3270,4632
20231201,101200,1469766745,3275,3265,3275,3265,2566
20231201,101100,1461378665,3270,3260,3270,3255,227
20231201,101000,1460637640,3260,3270,3270,3260,296
20231201,100900,1459672270,3255,3250,3270,3250,11736
20231201,100800,1421422870,3250,3250,3260,3250,1662
20231201,100700,1416021360,3250,3250,3255,3250,1670
20231201,100600,1410593510,3260,3255,3260,3255,1582
20231201,100500,1405437065,3250,3255,3255,3240,5642
20231201,100400,1387112275,3260,3270,3270,3255,2679
20231201,100300,1378372570,3270,3275,3275,3270,4396
20231201,100200,1363993075,3275,3280,3290,3270,3393
20231201,100100,1352867775,3275,3280,3295,3275,16117
20231201,100000,1299909865,3275,3275,3280,3270,1918
20231201,095900,1293629265,3270,3265,3270,3260,6493
20231201,095800,1272402265,3265,3260,3265,3260,1320
20231201,095700,1268092890,3265,3265,3270,3260,1149
20231201,095600,1264341350,3265,3260,3265,3260,330
20231201,095500,1263264125,3265,3260,3265,3255,2921
20231201,095400,1253741670,3260,3260,3265,3260,2285
20231201,095300,1246287560,3260,3250,3260,3250,1926
20231201,095200,1240016720,3245,3245,3255,3245,720
20231201,095100,1237677585,3245,3240,3250,3240,3814
20231201,095000,1225319625,3240,3250,3255,3240,5063
20231201,094900,1208898315,3255,3255,3255,3245,827
20231201,094800,1206210795,3255,3250,3255,3245,2057
20231201,094700,1199530065,3255,3250,3255,3245,4900
20231201,094600,1183614250,3255,3255,3255,3255,1781
20231201,094500,1177817095,3260,3265,3265,3255,3491
20231201,094400,1166452700,3255,3255,3265,3245,4529
20231201,094300,1151730100,3250,3270,3270,3250,2925
20231201,094200,1142196960,3270,3265,3270,3260,1479
20231201,094100,1137371055,3265,3265,3265,3260,2574
20231201,094000,1128971560,3265,3255,3265,3250,4447
20231201,093900,1114492650,3255,3250,3255,3245,1125
20231201,093800,1110838230,3250,3250,3250,3240,2633
20231201,093700,1102294155,3250,3250,3255,3245,3001
20231201,093600,1092540435,3250,3240,3255,3240,5116
20231201,093500,1075931260,3240,3240,3240,3235,1043
20231201,093400,1072554820,3235,3240,3240,3230,4330
20231201,093300,1058540200,3240,3225,3245,3225,8824
20231201,093200,1030027855,3220,3240,3240,3220,14910
20231201,093100,981922180,3245,3245,3245,3235,6937
20231201,093000,959448325,3245,3260,3260,3240,21692
20231201,092900,888934005,3260,3265,3265,3255,1698
20231201,092800,883397815,3260,3265,3265,3260,4633
20231201,092700,868283585,3265,3265,3265,3255,1057
20231201,092600,864837940,3260,3260,3260,3255,2804
20231201,092500,855700495,3260,3260,3265,3255,3323
20231201,092400,844868270,3265,3260,3265,3255,7591
20231201,092300,820112595,3260,3275,3275,3260,10766
20231201,092200,784954750,3275,3270,3275,3265,7460
20231201,092100,760562335,3275,3275,3280,3265,9066
20231201,092000,730941170,3270,3280,3280,3265,10105
20231201,091900,697888495,3285,3290,3290,3220,17496
20231201,091800,640971335,3285,3360,3365,3285,55121
20231201,091700,457990220,3360,3360,3370,3360,1669
20231201,091600,452381700,3360,3360,3370,3355,5176
20231201,091500,434971580,3355,3360,3365,3355,2710
20231201,091400,425877890,3355,3365,3370,3355,7093
20231201,091300,402051250,3365,3375,3380,3365,6612
20231201,091200,379766155,3370,3380,3380,3370,3453
20231201,091100,368115505,3375,3370,3385,3370,6122
20231201,091000,347455805,3370,3370,3375,3365,5075
20231201,090900,330337700,3375,3355,3375,3355,6711
20231201,090800,307760770,3355,3360,3365,3350,4159
20231201,090700,293810350,3360,3370,3370,3360,3778
20231201,090600,281108155,3370,3390,3390,3365,3233
20231201,090500,270183740,3390,3385,3405,3380,3933
20231201,090400,256855070,3410,3345,3420,3345,13334
20231201,090300,212008205,3350,3340,3360,3335,17190
20231201,090200,154560320,3340,3365,3365,3340,11039
20231201,090100,117546900,3355,3410,3425,3335,17417
20231201,090000,58717860,3410,3410,3430,3410,16949