stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,213000,875448256,1028,1028,1028,1028,19706
20231201,212900,875448256,1028,1028,1028,1028,0
20231201,212800,875448256,1028,1028,1028,1028,0
20231201,212700,875448256,1028,1028,1028,1028,0
20231201,212600,875448256,1028,1028,1028,1028,0
20231201,212500,875448256,1028,1028,1028,1028,0
20231201,212400,875448256,1028,1028,1028,1028,0
20231201,212300,875448256,1028,1028,1028,1028,0
20231201,212200,875448256,1028,1028,1028,1028,0
20231201,212100,875448256,1028,1028,1028,1028,0
20231201,212000,875448256,1028,1028,1028,1028,0
20231201,211900,875448256,1028,1028,1028,1028,0
20231201,211800,875448256,1028,1028,1028,1028,0
20231201,211700,875448256,1028,1028,1028,1028,0
20231201,211600,875448256,1028,1028,1028,1028,0
20231201,211500,875448256,1028,1028,1028,1028,0
20231201,211400,875448256,1028,1028,1028,1028,0
20231201,211300,875448256,1028,1028,1028,1028,0
20231201,211200,875448256,1028,1028,1028,1028,0
20231201,211100,875448256,1028,1028,1028,1028,0
20231201,211000,875448256,1028,1028,1028,1028,0
20231201,210900,875448256,1028,1028,1028,1028,0
20231201,210800,875448256,1028,1028,1028,1028,0
20231201,210700,875448256,1028,1028,1028,1028,0
20231201,210600,875448256,1028,1028,1028,1028,0
20231201,210500,875448256,1028,1028,1028,1028,0
20231201,210400,875448256,1028,1028,1028,1028,0
20231201,210300,875448256,1028,1028,1028,1028,0
20231201,210200,875448256,1028,1028,1028,1028,0
20231201,210100,875448256,1028,1028,1028,1028,0
20231201,210000,875448256,1028,1028,1028,1028,19706
20231201,205900,875448256,1028,1028,1028,1028,0
20231201,205800,875448256,1028,1028,1028,1028,0
20231201,205700,875448256,1028,1028,1028,1028,0
20231201,205600,875448256,1028,1028,1028,1028,0
20231201,205500,875448256,1028,1028,1028,1028,0
20231201,205400,875448256,1028,1028,1028,1028,0
20231201,205300,875448256,1028,1028,1028,1028,0
20231201,205200,875448256,1028,1028,1028,1028,0
20231201,205100,875448256,1028,1028,1028,1028,0
20231201,205000,875448256,1028,1028,1028,1028,0
20231201,204900,875448256,1028,1028,1028,1028,0
20231201,204800,875448256,1028,1028,1028,1028,0
20231201,204700,875448256,1028,1028,1028,1028,0
20231201,204600,875448256,1028,1028,1028,1028,0
20231201,204500,875448256,1028,1028,1028,1028,0
20231201,204400,875448256,1028,1028,1028,1028,0
20231201,204300,875448256,1028,1028,1028,1028,0
20231201,204200,875448256,1028,1028,1028,1028,0
20231201,204100,875448256,1028,1028,1028,1028,0
20231201,204000,875448256,1028,1028,1028,1028,0
20231201,203900,875448256,1028,1028,1028,1028,0
20231201,203800,875448256,1028,1028,1028,1028,0
20231201,203700,875448256,1028,1028,1028,1028,0
20231201,203600,875448256,1028,1028,1028,1028,0
20231201,203500,875448256,1028,1028,1028,1028,0
20231201,203400,875448256,1028,1028,1028,1028,0
20231201,203300,875448256,1028,1028,1028,1028,0
20231201,203200,875448256,1028,1028,1028,1028,0
20231201,203100,875448256,1028,1028,1028,1028,0
20231201,203000,875448256,1028,1028,1028,1028,19706
20231201,202900,875448256,1028,1028,1028,1028,0
20231201,202800,875448256,1028,1028,1028,1028,0
20231201,202700,875448256,1028,1028,1028,1028,0
20231201,202600,875448256,1028,1028,1028,1028,0
20231201,202500,875448256,1028,1028,1028,1028,0
20231201,202400,875448256,1028,1028,1028,1028,0
20231201,202300,875448256,1028,1028,1028,1028,0
20231201,202200,875448256,1028,1028,1028,1028,0
20231201,202100,875448256,1028,1028,1028,1028,0
20231201,202000,875448256,1028,1028,1028,1028,0
20231201,201900,875448256,1028,1028,1028,1028,0
20231201,201800,875448256,1028,1028,1028,1028,0
20231201,201700,875448256,1028,1028,1028,1028,0
20231201,201600,875448256,1028,1028,1028,1028,0
20231201,201500,875448256,1028,1028,1028,1028,0
20231201,201400,875448256,1028,1028,1028,1028,0
20231201,201300,875448256,1028,1028,1028,1028,0
20231201,201200,875448256,1028,1028,1028,1028,0
20231201,201100,875448256,1028,1028,1028,1028,0
20231201,201000,875448256,1028,1028,1028,1028,0
20231201,200900,875448256,1028,1028,1028,1028,0
20231201,200800,875448256,1028,1028,1028,1028,0
20231201,200700,875448256,1028,1028,1028,1028,0
20231201,200600,875448256,1028,1028,1028,1028,0
20231201,200500,875448256,1028,1028,1028,1028,0
20231201,200400,875448256,1028,1028,1028,1028,0
20231201,200300,875448256,1028,1028,1028,1028,0
20231201,200200,875448256,1028,1028,1028,1028,0
20231201,200100,875448256,1028,1028,1028,1028,0
20231201,200000,875448256,1028,1028,1028,1028,19706
20231201,195900,875448256,1028,1028,1028,1028,0
20231201,195800,875448256,1028,1028,1028,1028,0
20231201,195700,875448256,1028,1028,1028,1028,0
20231201,195600,875448256,1028,1028,1028,1028,0
20231201,195500,875448256,1028,1028,1028,1028,0
20231201,195400,875448256,1028,1028,1028,1028,0
20231201,195300,875448256,1028,1028,1028,1028,0
20231201,195200,875448256,1028,1028,1028,1028,0
20231201,195100,875448256,1028,1028,1028,1028,0
20231201,195000,875448256,1028,1028,1028,1028,0
20231201,194900,875448256,1028,1028,1028,1028,0
20231201,194800,875448256,1028,1028,1028,1028,0
20231201,194700,875448256,1028,1028,1028,1028,0
20231201,194600,875448256,1028,1028,1028,1028,0
20231201,194500,875448256,1028,1028,1028,1028,0
20231201,194400,875448256,1028,1028,1028,1028,0
20231201,194300,875448256,1028,1028,1028,1028,0
20231201,194200,875448256,1028,1028,1028,1028,0
20231201,194100,875448256,1028,1028,1028,1028,0
20231201,194000,875448256,1028,1028,1028,1028,0
20231201,193900,875448256,1028,1028,1028,1028,0
20231201,193800,875448256,1028,1028,1028,1028,0
20231201,193700,875448256,1028,1028,1028,1028,0
20231201,193600,875448256,1028,1028,1028,1028,0
20231201,193500,875448256,1028,1028,1028,1028,0
20231201,193400,875448256,1028,1028,1028,1028,0
20231201,193300,875448256,1028,1028,1028,1028,0
20231201,193200,875448256,1028,1028,1028,1028,0
20231201,193100,875448256,1028,1028,1028,1028,0
20231201,193000,875448256,1028,1028,1028,1028,19706
20231201,192900,875448256,1028,1028,1028,1028,0
20231201,192800,875448256,1028,1028,1028,1028,0
20231201,192700,875448256,1028,1028,1028,1028,0
20231201,192600,875448256,1028,1028,1028,1028,0
20231201,192500,875448256,1028,1028,1028,1028,0
20231201,192400,875448256,1028,1028,1028,1028,0
20231201,192300,875448256,1028,1028,1028,1028,0
20231201,192200,875448256,1028,1028,1028,1028,0
20231201,192100,875448256,1028,1028,1028,1028,0
20231201,192000,875448256,1028,1028,1028,1028,0
20231201,191900,875448256,1028,1028,1028,1028,0
20231201,191800,875448256,1028,1028,1028,1028,0
20231201,191700,875448256,1028,1028,1028,1028,0
20231201,191600,875448256,1028,1028,1028,1028,0
20231201,191500,875448256,1028,1028,1028,1028,0
20231201,191400,875448256,1028,1028,1028,1028,0
20231201,191300,875448256,1028,1028,1028,1028,0
20231201,191200,875448256,1028,1028,1028,1028,0
20231201,191100,875448256,1028,1028,1028,1028,0
20231201,191000,875448256,1028,1028,1028,1028,0
20231201,190900,875448256,1028,1028,1028,1028,0
20231201,190800,875448256,1028,1028,1028,1028,0
20231201,190700,875448256,1028,1028,1028,1028,0
20231201,190600,875448256,1028,1028,1028,1028,0
20231201,190500,875448256,1028,1028,1028,1028,0
20231201,190400,875448256,1028,1028,1028,1028,0
20231201,190300,875448256,1028,1028,1028,1028,0
20231201,190200,875448256,1028,1028,1028,1028,0
20231201,190100,875448256,1028,1028,1028,1028,0
20231201,190000,875448256,1028,1028,1028,1028,19706
20231201,185900,875448256,1028,1028,1028,1028,0
20231201,185800,875448256,1028,1028,1028,1028,0
20231201,185700,875448256,1028,1028,1028,1028,0
20231201,185600,875448256,1028,1028,1028,1028,0
20231201,185500,875448256,1028,1028,1028,1028,0
20231201,185400,875448256,1028,1028,1028,1028,0
20231201,185300,875448256,1028,1028,1028,1028,0
20231201,185200,875448256,1028,1028,1028,1028,0
20231201,185100,875448256,1028,1028,1028,1028,0
20231201,185000,875448256,1028,1028,1028,1028,0
20231201,184900,875448256,1028,1028,1028,1028,0
20231201,184800,875448256,1028,1028,1028,1028,0
20231201,184700,875448256,1028,1028,1028,1028,0
20231201,184600,875448256,1028,1028,1028,1028,0
20231201,184500,875448256,1028,1028,1028,1028,0
20231201,184400,875448256,1028,1028,1028,1028,0
20231201,184300,875448256,1028,1028,1028,1028,0
20231201,184200,875448256,1028,1028,1028,1028,0
20231201,184100,875448256,1028,1028,1028,1028,0
20231201,184000,875448256,1028,1028,1028,1028,0
20231201,183900,875448256,1028,1028,1028,1028,0
20231201,183800,875448256,1028,1028,1028,1028,0
20231201,183700,875448256,1028,1028,1028,1028,0
20231201,183600,875448256,1028,1028,1028,1028,0
20231201,183500,875448256,1028,1028,1028,1028,0
20231201,183400,875448256,1028,1028,1028,1028,0
20231201,183300,875448256,1028,1028,1028,1028,0
20231201,183200,875448256,1028,1028,1028,1028,0
20231201,183100,875448256,1028,1028,1028,1028,0
20231201,183000,875448256,1028,1028,1028,1028,19706
20231201,182900,875448256,1028,1028,1028,1028,0
20231201,182800,875448256,1028,1028,1028,1028,0
20231201,182700,875448256,1028,1028,1028,1028,0
20231201,182600,875448256,1028,1028,1028,1028,0
20231201,182500,875448256,1028,1028,1028,1028,0
20231201,182400,875448256,1028,1028,1028,1028,0
20231201,182300,875448256,1028,1028,1028,1028,0
20231201,182200,875448256,1028,1028,1028,1028,0
20231201,182100,875448256,1028,1028,1028,1028,0
20231201,182000,875448256,1028,1028,1028,1028,0
20231201,181900,875448256,1028,1028,1028,1028,0
20231201,181800,875448256,1028,1028,1028,1028,0
20231201,181700,875448256,1028,1028,1028,1028,0
20231201,181600,875448256,1028,1028,1028,1028,0
20231201,181500,875448256,1028,1028,1028,1028,0
20231201,181400,875448256,1028,1028,1028,1028,0
20231201,181300,875448256,1028,1028,1028,1028,0
20231201,181200,875448256,1028,1028,1028,1028,0
20231201,181100,875448256,1028,1028,1028,1028,0
20231201,181000,875448256,1028,1028,1028,1028,0
20231201,180900,875448256,1028,1028,1028,1028,0
20231201,180800,875448256,1028,1028,1028,1028,0
20231201,180700,875448256,1028,1028,1028,1028,0
20231201,180600,875448256,1028,1028,1028,1028,0
20231201,180500,875448256,1028,1028,1028,1028,0
20231201,180400,875448256,1028,1028,1028,1028,0
20231201,180300,875448256,1028,1028,1028,1028,0
20231201,180200,875448256,1028,1028,1028,1028,0
20231201,180100,875448256,1028,1028,1028,1028,0
20231201,180000,875448256,1028,1028,1028,1028,19706
20231201,175900,875448256,1028,1028,1028,1028,0
20231201,175800,875448256,1028,1028,1028,1028,0
20231201,175700,875448256,1028,1028,1028,1028,0
20231201,175600,875448256,1028,1028,1028,1028,0
20231201,175500,875448256,1028,1028,1028,1028,0
20231201,175400,875448256,1028,1028,1028,1028,0
20231201,175300,875448256,1028,1028,1028,1028,0
20231201,175200,875448256,1028,1028,1028,1028,0
20231201,175100,875448256,1028,1028,1028,1028,0
20231201,175000,875448256,1028,1028,1028,1028,0
20231201,174900,875448256,1028,1028,1028,1028,0
20231201,174800,875448256,1028,1028,1028,1028,0
20231201,174700,875448256,1028,1028,1028,1028,0
20231201,174600,875448256,1028,1028,1028,1028,0
20231201,174500,875448256,1028,1028,1028,1028,0
20231201,174400,875448256,1028,1028,1028,1028,0
20231201,174300,875448256,1028,1028,1028,1028,0
20231201,174200,875448256,1028,1028,1028,1028,0
20231201,174100,875448256,1028,1028,1028,1028,0
20231201,174000,875448256,1028,1028,1028,1028,0
20231201,173900,875448256,1028,1028,1028,1028,0
20231201,173800,875448256,1028,1028,1028,1028,0
20231201,173700,875448256,1028,1028,1028,1028,0
20231201,173600,875448256,1028,1028,1028,1028,0
20231201,173500,875448256,1028,1028,1028,1028,0
20231201,173400,875448256,1028,1028,1028,1028,0
20231201,173300,875448256,1028,1028,1028,1028,0
20231201,173200,875448256,1028,1028,1028,1028,0
20231201,173100,875448256,1028,1028,1028,1028,0
20231201,173000,875448256,1028,1028,1028,1028,19706
20231201,172900,875448256,1028,1028,1028,1028,0
20231201,172800,875448256,1028,1028,1028,1028,0
20231201,172700,875448256,1028,1028,1028,1028,0
20231201,172600,875448256,1028,1028,1028,1028,0
20231201,172500,875448256,1028,1028,1028,1028,0
20231201,172400,875448256,1028,1028,1028,1028,0
20231201,172300,875448256,1028,1028,1028,1028,0
20231201,172200,875448256,1028,1028,1028,1028,0
20231201,172100,875448256,1028,1028,1028,1028,0
20231201,172000,875448256,1028,1028,1028,1028,0
20231201,171900,875448256,1028,1028,1028,1028,0
20231201,171800,875448256,1028,1028,1028,1028,0
20231201,171700,875448256,1028,1028,1028,1028,0
20231201,171600,875448256,1028,1028,1028,1028,0
20231201,171500,875448256,1028,1028,1028,1028,0
20231201,171400,875448256,1028,1028,1028,1028,0
20231201,171300,875448256,1028,1028,1028,1028,0
20231201,171200,875448256,1028,1028,1028,1028,0
20231201,171100,875448256,1028,1028,1028,1028,0
20231201,171000,875448256,1028,1028,1028,1028,0
20231201,170900,875448256,1028,1028,1028,1028,0
20231201,170800,875448256,1028,1028,1028,1028,0
20231201,170700,875448256,1028,1028,1028,1028,0
20231201,170600,875448256,1028,1028,1028,1028,0
20231201,170500,875448256,1028,1028,1028,1028,0
20231201,170400,875448256,1028,1028,1028,1028,0
20231201,170300,875448256,1028,1028,1028,1028,0
20231201,170200,875448256,1028,1028,1028,1028,0
20231201,170100,875448256,1028,1028,1028,1028,0
20231201,170000,875448256,1028,1028,1028,1028,19706
20231201,165900,875448256,1028,1028,1028,1028,0
20231201,165800,875448256,1028,1028,1028,1028,0
20231201,165700,875448256,1028,1028,1028,1028,0
20231201,165600,875448256,1028,1028,1028,1028,0
20231201,165500,875448256,1028,1028,1028,1028,0
20231201,165400,875448256,1028,1028,1028,1028,0
20231201,165300,875448256,1028,1028,1028,1028,0
20231201,165200,875448256,1028,1028,1028,1028,0
20231201,165100,875448256,1028,1028,1028,1028,0
20231201,165000,875448256,1028,1028,1028,1028,0
20231201,164900,875448256,1028,1028,1028,1028,0
20231201,164800,875448256,1028,1028,1028,1028,0
20231201,164700,875448256,1028,1028,1028,1028,0
20231201,164600,875448256,1028,1028,1028,1028,0
20231201,164500,875448256,1028,1028,1028,1028,0
20231201,164400,875448256,1028,1028,1028,1028,0
20231201,164300,875448256,1028,1028,1028,1028,0
20231201,164200,875448256,1028,1028,1028,1028,0
20231201,164100,875448256,1028,1028,1028,1028,0
20231201,164000,875448256,1028,1028,1028,1028,0
20231201,163900,875448256,1028,1028,1028,1028,0
20231201,163800,875448256,1028,1028,1028,1028,0
20231201,163700,875448256,1028,1028,1028,1028,0
20231201,163600,875448256,1028,1028,1028,1028,0
20231201,163500,875448256,1028,1028,1028,1028,0
20231201,163400,875448256,1028,1028,1028,1028,0
20231201,163300,875448256,1028,1028,1028,1028,0
20231201,163200,875448256,1028,1028,1028,1028,0
20231201,163100,875448256,1028,1028,1028,1028,0
20231201,163000,875448256,1028,1028,1028,1028,19706
20231201,162900,875448256,1028,1028,1028,1028,0
20231201,162800,875448256,1028,1028,1028,1028,0
20231201,162700,875448256,1028,1028,1028,1028,0
20231201,162600,875448256,1028,1028,1028,1028,0
20231201,162500,875448256,1028,1028,1028,1028,0
20231201,162400,875448256,1028,1028,1028,1028,0
20231201,162300,875448256,1028,1028,1028,1028,0
20231201,162200,875448256,1028,1028,1028,1028,0
20231201,162100,875448256,1028,1028,1028,1028,0
20231201,162000,875448256,1028,1028,1028,1028,0
20231201,161900,875448256,1028,1028,1028,1028,0
20231201,161800,875448256,1028,1028,1028,1028,0
20231201,161700,875448256,1028,1028,1028,1028,0
20231201,161600,875448256,1028,1028,1028,1028,0
20231201,161500,875448256,1028,1028,1028,1028,0
20231201,161400,875448256,1028,1028,1028,1028,0
20231201,161300,875448256,1028,1028,1028,1028,0
20231201,161200,875448256,1028,1028,1028,1028,0
20231201,161100,875448256,1028,1028,1028,1028,0
20231201,161000,875448256,1028,1028,1028,1028,0
20231201,160900,875448256,1028,1028,1028,1028,0
20231201,160800,875448256,1028,1028,1028,1028,0
20231201,160700,875448256,1028,1028,1028,1028,0
20231201,160600,875448256,1028,1028,1028,1028,0
20231201,160500,875448256,1028,1028,1028,1028,0
20231201,160400,875448256,1028,1028,1028,1028,0
20231201,160300,875448256,1028,1028,1028,1028,0
20231201,160200,875448256,1028,1028,1028,1028,0
20231201,160100,875448256,1028,1028,1028,1028,0
20231201,160000,875448256,1028,1028,1028,1028,19706
20231201,155900,875448256,1028,1028,1028,1028,0
20231201,155800,875448256,1028,1028,1028,1028,0
20231201,155700,875448256,1028,1028,1028,1028,0
20231201,155600,875448256,1028,1028,1028,1028,0
20231201,155500,875448256,1028,1028,1028,1028,0
20231201,155400,875448256,1028,1028,1028,1028,0
20231201,155300,875448256,1028,1028,1028,1028,0
20231201,155200,875448256,1028,1028,1028,1028,0
20231201,155100,875448256,1028,1028,1028,1028,0
20231201,155000,875448256,1028,1028,1028,1028,0
20231201,154900,875448256,1028,1028,1028,1028,0
20231201,154800,875448256,1028,1028,1028,1028,0
20231201,154700,875448256,1028,1028,1028,1028,0
20231201,154600,875448256,1028,1028,1028,1028,0
20231201,154500,875448256,1028,1028,1028,1028,0
20231201,154400,875448256,1028,1028,1028,1028,0
20231201,154300,875448256,1028,1028,1028,1028,0
20231201,154200,875448256,1028,1028,1028,1028,0
20231201,154100,875448256,1028,1028,1028,1028,0
20231201,154000,875448256,1028,1028,1028,1028,0
20231201,153900,875448256,1028,1028,1028,1028,0
20231201,153800,875448256,1028,1028,1028,1028,0
20231201,153700,875448256,1028,1028,1028,1028,0
20231201,153600,875448256,1028,1028,1028,1028,0
20231201,153500,875448256,1028,1028,1028,1028,0
20231201,153400,875448256,1028,1028,1028,1028,0
20231201,153300,875448256,1028,1028,1028,1028,0
20231201,153200,875448256,1028,1028,1028,1028,0
20231201,153100,875448256,1028,1028,1028,1028,0
20231201,153000,875448256,1028,1028,1028,1028,39412
20231201,152900,855190488,1031,1031,1031,1031,0
20231201,152800,855190488,1031,1031,1031,1031,0
20231201,152700,855190488,1031,1031,1031,1031,0
20231201,152600,855190488,1031,1031,1031,1031,0
20231201,152500,855190488,1031,1031,1031,1031,0
20231201,152400,855190488,1031,1031,1031,1031,0
20231201,152300,855190488,1031,1031,1031,1031,0
20231201,152200,855190488,1031,1031,1031,1031,0
20231201,152100,855190488,1031,1031,1031,1031,0
20231201,152000,855190488,1031,1031,1031,1031,0
20231201,151900,855190488,1031,1032,1032,1028,21482
20231201,151800,833085208,1032,1032,1032,1031,1607
20231201,151700,831427570,1032,1032,1032,1032,1254
20231201,151600,830133442,1031,1031,1032,1031,4912
20231201,151500,825064283,1031,1032,1032,1031,761
20231201,151400,824279578,1032,1032,1032,1032,476
20231201,151300,823788346,1032,1032,1032,1031,4110
20231201,151200,819547335,1031,1032,1032,1031,6
20231201,151100,819541144,1032,1031,1032,1031,4028
20231201,151000,815388275,1031,1031,1031,1031,15
20231201,150900,815372810,1031,1031,1031,1031,513
20231201,150800,814843907,1031,1031,1031,1031,1214
20231201,150700,813592273,1031,1031,1031,1031,278
20231201,150600,813305655,1031,1031,1031,1031,53
20231201,150500,813251012,1031,1031,1031,1031,100
20231201,150400,813147912,1031,1031,1032,1031,231
20231201,150300,812909750,1031,1031,1031,1030,1804
20231201,150200,811051254,1032,1032,1032,1031,489
20231201,150100,810547089,1032,1032,1032,1031,647
20231201,150000,809879390,1031,1032,1032,1031,14
20231201,145900,809864952,1031,1031,1031,1031,961
20231201,145800,808874161,1032,1031,1032,1031,794
20231201,145700,808055546,1031,1031,1031,1030,543
20231201,145600,807495732,1031,1031,1031,1031,172
20231201,145500,807318400,1031,1031,1031,1031,22
20231201,145400,807295718,1031,1031,1032,1031,515
20231201,145300,806764750,1031,1032,1032,1031,539
20231201,145200,806209025,1032,1032,1032,1032,357
20231201,145100,805840601,1032,1031,1032,1031,1613
20231201,145000,804177597,1030,1030,1030,1030,0
20231201,144900,804177597,1030,1030,1030,1030,1002
20231201,144800,803145537,1030,1031,1031,1030,34
20231201,144700,803110484,1031,1031,1031,1031,2
20231201,144600,803108422,1031,1031,1031,1031,0
20231201,144500,803108422,1031,1031,1031,1031,43
20231201,144400,803064089,1031,1029,1031,1029,3861
20231201,144300,799084422,1029,1031,1031,1029,578
20231201,144200,798489658,1031,1031,1031,1031,2
20231201,144100,798487596,1031,1030,1031,1029,9293
20231201,144000,788922981,1030,1030,1030,1030,450
20231201,143900,788459481,1029,1030,1030,1029,946
20231201,143800,787485605,1030,1030,1030,1030,57
20231201,143700,787426895,1029,1030,1031,1029,1687
20231201,143600,785688911,1030,1030,1031,1030,1865
20231201,143500,783767860,1030,1030,1030,1030,303
20231201,143400,783455770,1030,1030,1030,1030,882
20231201,143300,782547310,1031,1031,1031,1031,195
20231201,143200,782346265,1031,1031,1031,1031,0
20231201,143100,782346265,1031,1031,1031,1030,1707
20231201,143000,780586448,1030,1030,1031,1030,16084
20231201,142900,764008380,1030,1030,1030,1030,1008
20231201,142800,762970140,1029,1029,1029,1029,645
20231201,142700,762306435,1030,1029,1030,1029,310
20231201,142600,761987250,1029,1029,1029,1029,300
20231201,142500,761678550,1029,1029,1029,1029,23
20231201,142400,761654883,1030,1029,1030,1029,665
20231201,142300,760970595,1029,1029,1029,1029,1983
20231201,142200,758930088,1030,1030,1030,1030,2683
20231201,142100,756166598,1030,1030,1030,1030,1000
20231201,142000,755136598,1030,1029,1030,1029,1919
20231201,141900,753161788,1030,1030,1030,1030,10
20231201,141800,753151488,1030,1030,1030,1030,0
20231201,141700,753151488,1030,1030,1030,1030,0
20231201,141600,753151488,1030,1030,1030,1029,24
20231201,141500,753126769,1029,1029,1029,1029,32
20231201,141400,753093841,1030,1029,1030,1029,19
20231201,141300,753074289,1030,1030,1030,1030,501
20231201,141200,752558259,1030,1029,1030,1029,468
20231201,141100,752076682,1029,1030,1030,1029,750
20231201,141000,751304931,1029,1029,1029,1029,1144
20231201,140900,750127755,1029,1029,1030,1029,675
20231201,140800,749433179,1029,1029,1029,1029,546
20231201,140700,748871345,1029,1029,1029,1029,3803
20231201,140600,744958058,1029,1029,1029,1029,817
20231201,140500,744117365,1030,1029,1030,1029,501
20231201,140400,743601835,1029,1029,1029,1029,1349
20231201,140300,742213714,1029,1029,1029,1029,349
20231201,140200,741854593,1028,1030,1030,1028,756
20231201,140100,741077304,1030,1028,1030,1028,807
20231201,140000,740247706,1030,1029,1030,1028,576
20231201,135900,739655213,1029,1030,1030,1029,631
20231201,135800,739005913,1029,1029,1029,1029,495
20231201,135700,738496558,1029,1029,1029,1029,675
20231201,135600,737801983,1029,1029,1029,1029,743
20231201,135500,737037436,1029,1029,1030,1029,2295
20231201,135400,734675699,1029,1029,1030,1029,2085
20231201,135300,732529254,1030,1030,1030,1030,208
20231201,135200,732315014,1029,1030,1030,1029,1067
20231201,135100,731217035,1029,1029,1029,1029,787
20231201,135000,730407212,1029,1029,1029,1029,1
20231201,134900,730406183,1029,1029,1029,1028,1665
20231201,134800,728693667,1029,1029,1029,1028,3515
20231201,134700,725077327,1029,1029,1029,1028,735
20231201,134600,724321708,1029,1028,1029,1028,2786
20231201,134500,721456914,1028,1029,1029,1028,676
20231201,134400,720761868,1028,1029,1029,1028,649
20231201,134300,720094653,1029,1028,1029,1028,827
20231201,134200,719244466,1029,1029,1029,1029,232
20231201,134100,719005738,1029,1028,1029,1028,1878
20231201,134000,717075144,1029,1029,1029,1028,12169
20231201,133900,704555305,1028,1029,1029,1028,1195
20231201,133800,703326634,1029,1028,1029,1028,1007
20231201,133700,702291390,1029,1028,1029,1028,812
20231201,133600,701455843,1028,1029,1029,1028,2666
20231201,133500,698714198,1029,1029,1029,1028,5889
20231201,133400,692659042,1029,1029,1029,1028,1391
20231201,133300,691228467,1028,1029,1029,1028,2019
20231201,133200,689151474,1030,1030,1030,1029,15
20231201,133100,689136027,1028,1029,1029,1028,1341
20231201,133000,687757374,1029,1029,1029,1028,5039
20231201,132900,682572786,1030,1029,1030,1029,1515
20231201,132800,681013844,1029,1029,1029,1029,1394
20231201,132700,679579418,1030,1029,1030,1029,727
20231201,132600,678831331,1029,1028,1029,1028,2747
20231201,132500,676005982,1028,1029,1029,1028,10363
20231201,132400,665347325,1028,1029,1029,1028,1423
20231201,132300,663884248,1028,1029,1029,1028,2602
20231201,132200,661207949,1029,1029,1029,1029,500
20231201,132100,660693449,1029,1028,1029,1028,5997
20231201,132000,654527127,1028,1028,1028,1028,1070
20231201,131900,653427167,1030,1028,1030,1028,1799
20231201,131800,651576391,1029,1029,1029,1028,6351
20231201,131700,645042025,1028,1028,1028,1028,5
20231201,131600,645036885,1028,1028,1029,1028,3706
20231201,131500,641225162,1028,1030,1030,1028,30543
20231201,131400,609788021,1031,1030,1031,1030,616
20231201,131300,609153540,1031,1031,1031,1030,1517
20231201,131200,607589981,1031,1031,1031,1030,913
20231201,131100,606649356,1030,1030,1031,1030,3211
20231201,131000,603340544,1030,1031,1031,1030,866
20231201,130900,602448558,1030,1030,1031,1030,3097
20231201,130800,599258588,1031,1031,1031,1030,729
20231201,130700,598507454,1031,1031,1031,1031,30
20231201,130600,598476524,1031,1030,1031,1030,414
20231201,130500,598050103,1031,1031,1031,1030,2781
20231201,130400,595183471,1031,1031,1031,1031,540
20231201,130300,594626731,1032,1032,1032,1032,156
20231201,130200,594465739,1032,1032,1032,1032,98
20231201,130100,594364603,1031,1031,1031,1031,530
20231201,130000,593818173,1031,1031,1031,1031,0
20231201,125900,593818173,1031,1031,1031,1031,1500
20231201,125800,592271673,1030,1031,1031,1030,758
20231201,125700,591490647,1031,1031,1031,1031,26
20231201,125600,591463841,1030,1030,1030,1030,938
20231201,125500,590497701,1030,1031,1031,1030,1101
20231201,125400,589363655,1031,1030,1032,1030,1486
20231201,125300,587831121,1032,1032,1032,1032,0
20231201,125200,587831121,1032,1032,1032,1031,1943
20231201,125100,585827135,1032,1032,1032,1031,89
20231201,125000,585735335,1031,1031,1031,1031,3454
20231201,124900,582174261,1031,1031,1031,1031,250
20231201,124800,581916511,1031,1031,1031,1031,51
20231201,124700,581863930,1031,1031,1031,1031,32
20231201,124600,581830938,1031,1030,1031,1030,2354
20231201,124500,579406277,1031,1031,1031,1031,5533
20231201,124400,573701754,1032,1030,1032,1030,8033
20231201,124300,565420289,1031,1031,1031,1031,10213
20231201,124200,554890686,1030,1031,1031,1030,1684
20231201,124100,553156133,1031,1031,1031,1031,202
20231201,124000,552947871,1031,1031,1031,1031,3598
20231201,123900,549238333,1031,1031,1031,1030,1055
20231201,123800,548151291,1031,1031,1031,1031,430
20231201,123700,547707961,1031,1031,1031,1031,432
20231201,123600,547262569,1031,1031,1031,1031,2041
20231201,123500,545158298,1031,1031,1031,1031,112
20231201,123400,545042826,1031,1031,1031,1031,124
20231201,123300,544914982,1031,1031,1031,1030,577
20231201,123200,544320495,1030,1031,1031,1030,1062
20231201,123100,543226119,1030,1031,1031,1030,1000
20231201,123000,542195819,1030,1030,1030,1030,2
20231201,122900,542193759,1030,1030,1030,1030,2422
20231201,122800,539699099,1030,1030,1030,1030,423
20231201,122700,539263409,1029,1029,1030,1029,880
20231201,122600,538357878,1030,1030,1030,1029,1580
20231201,122500,536732028,1030,1030,1030,1030,142
20231201,122400,536585768,1030,1029,1030,1029,1439
20231201,122300,535104271,1030,1030,1030,1030,40
20231201,122200,535063071,1030,1030,1030,1029,848
20231201,122100,534190333,1030,1029,1030,1029,3056
20231201,122000,531045208,1029,1030,1030,1029,8298
20231201,121900,522499884,1031,1031,1031,1031,1
20231201,121800,522498853,1031,1030,1031,1030,1805
20231201,121700,520638703,1030,1031,1031,1030,1104
20231201,121600,519501482,1031,1032,1032,1031,1729
20231201,121500,517718688,1032,1032,1032,1032,914
20231201,121400,516775440,1032,1032,1032,1032,6493
20231201,121300,510074664,1031,1031,1031,1031,62
20231201,121200,510010742,1031,1031,1031,1031,54
20231201,121100,509955068,1030,1031,1031,1030,31
20231201,121000,509923110,1031,1030,1031,1030,1011
20231201,120900,508881267,1030,1031,1031,1030,565
20231201,120800,508299288,1030,1030,1030,1030,0
20231201,120700,508299288,1030,1031,1031,1030,974
20231201,120600,507295843,1031,1032,1032,1031,497
20231201,120500,506783306,1032,1031,1032,1031,1713
20231201,120400,505017202,1031,1032,1032,1031,509
20231201,120300,504492223,1031,1031,1031,1031,1500
20231201,120200,502945723,1031,1031,1031,1031,1049
20231201,120100,501864204,1031,1031,1031,1030,858
20231201,120000,500979959,1031,1031,1031,1031,1298
20231201,115900,499641721,1031,1031,1031,1031,1
20231201,115800,499640690,1032,1031,1032,1030,7588
20231201,115700,491812992,1031,1032,1032,1031,6
20231201,115600,491806801,1031,1031,1031,1031,3062
20231201,115500,488649879,1031,1031,1031,1031,8
20231201,115400,488641631,1031,1031,1031,1031,190
20231201,115300,488445741,1030,1030,1030,1030,772
20231201,115200,487650581,1030,1030,1031,1030,950
20231201,115100,486672074,1030,1030,1030,1030,500
20231201,115000,486157074,1030,1030,1030,1030,1204
20231201,114900,484916954,1030,1030,1030,1030,622
20231201,114800,484276294,1030,1030,1030,1030,0
20231201,114700,484276294,1030,1030,1030,1030,948
20231201,114600,483299854,1030,1030,1030,1030,513
20231201,114500,482771464,1030,1031,1031,1030,1157
20231201,114400,481578983,1031,1031,1031,1031,0
20231201,114300,481578983,1031,1031,1031,1031,568
20231201,114200,480993375,1032,1032,1032,1031,573
20231201,114100,480402425,1031,1031,1031,1031,489
20231201,114000,479898266,1032,1032,1032,1032,12
20231201,113900,479885882,1032,1032,1032,1032,2
20231201,113800,479883818,1031,1031,1031,1031,0
20231201,113700,479883818,1031,1032,1032,1031,3110
20231201,113600,476677298,1032,1032,1032,1032,0
20231201,113500,476677298,1032,1032,1032,1032,980
20231201,113400,475665938,1031,1030,1031,1030,1017
20231201,113300,474617458,1030,1030,1030,1030,1319
20231201,113200,473258888,1030,1030,1030,1030,2811
20231201,113100,470363558,1030,1031,1031,1030,1245
20231201,113000,469081063,1031,1031,1032,1031,1337
20231201,112900,467702151,1031,1031,1031,1031,405
20231201,112800,467284596,1030,1029,1030,1029,3816
20231201,112700,463354576,1029,1030,1030,1029,1214
20231201,112600,462105170,1030,1030,1030,1029,1070
20231201,112500,461003071,1030,1030,1030,1029,3552
20231201,112400,457345041,1030,1030,1030,1029,428
20231201,112300,456904596,1029,1030,1030,1029,1587
20231201,112200,455271470,1030,1029,1030,1029,1388
20231201,112100,453842988,1030,1029,1030,1029,20218
20231201,112000,433037346,1030,1030,1031,1030,5169
20231201,111900,427711236,1031,1031,1031,1031,10
20231201,111800,427700926,1030,1031,1031,1030,2296
20231201,111700,425335775,1031,1031,1032,1031,1440
20231201,111600,423851111,1030,1031,1031,1030,1005
20231201,111500,422815960,1030,1030,1030,1030,2002
20231201,111400,420753900,1030,1032,1032,1030,399
20231201,111300,420342928,1030,1032,1032,1030,12588
20231201,111200,407376352,1031,1033,1033,1031,1153
20231201,111100,406187607,1033,1033,1033,1033,2
20231201,111000,406185541,1033,1032,1033,1031,747
20231201,110900,405414980,1032,1031,1032,1031,1354
20231201,110800,404018405,1032,1032,1032,1032,1
20231201,110700,404017373,1032,1032,1032,1031,1321
20231201,110600,402654926,1032,1034,1034,1031,2139
20231201,110500,400447926,1034,1033,1034,1031,5106
20231201,110400,395178607,1033,1033,1033,1033,0
20231201,110300,395178607,1033,1034,1034,1033,89
20231201,110200,395086635,1034,1034,1034,1034,1
20231201,110100,395085601,1032,1033,1033,1032,879
20231201,110000,394178213,1033,1033,1034,1033,171
20231201,105900,394001559,1033,1033,1033,1033,40
20231201,105800,393960239,1033,1033,1033,1033,872
20231201,105700,393059463,1033,1033,1033,1033,0
20231201,105600,393059463,1033,1033,1033,1033,766
20231201,105500,392268185,1033,1033,1033,1033,166
20231201,105400,392096707,1033,1033,1033,1033,254
20231201,105300,391834325,1033,1033,1033,1033,281
20231201,105200,391544052,1033,1033,1033,1033,909
20231201,105100,390605055,1033,1033,1033,1033,1150
20231201,105000,389417105,1033,1033,1033,1032,426
20231201,104900,388977067,1033,1033,1033,1033,3
20231201,104800,388973968,1032,1032,1033,1032,3117
20231201,104700,385757214,1034,1034,1034,1034,5
20231201,104600,385752044,1034,1034,1034,1034,5032
20231201,104500,380548956,1034,1034,1034,1034,7201
20231201,104400,373103122,1034,1032,1034,1032,1000
20231201,104300,372070710,1032,1033,1033,1032,2971
20231201,104200,369002521,1033,1033,1033,1033,3933
20231201,104100,364939732,1033,1032,1033,1032,2330
20231201,104000,362535146,1031,1032,1032,1031,704
20231201,103900,361809072,1031,1032,1032,1031,1031
20231201,103800,360746108,1032,1032,1032,1032,988
20231201,103700,359726492,1032,1032,1032,1030,917
20231201,103600,358781802,1032,1031,1032,1031,610
20231201,103500,358152891,1031,1031,1031,1031,1240
20231201,103400,356874451,1031,1031,1031,1030,1167
20231201,103300,355672003,1031,1031,1032,1030,2471
20231201,103200,353124606,1032,1032,1032,1032,210
20231201,103100,352907886,1032,1031,1032,1031,792
20231201,103000,352091317,1031,1030,1031,1030,1716
20231201,102900,350322725,1030,1030,1031,1030,1433
20231201,102800,348846304,1030,1031,1031,1030,1949
20231201,102700,346838213,1031,1031,1032,1031,1208
20231201,102600,345592747,1032,1032,1032,1032,521
20231201,102500,345055075,1032,1032,1032,1032,0
20231201,102400,345055075,1032,1031,1032,1031,3713
20231201,102300,341223928,1031,1031,1031,1030,1195
20231201,102200,339992465,1031,1030,1031,1030,1710
20231201,102100,338230165,1030,1031,1031,1030,11203
20231201,102000,326690923,1030,1031,1031,1030,4373
20231201,101900,322183357,1030,1031,1031,1030,1529
20231201,101800,320608475,1031,1031,1031,1030,1376
20231201,101700,319190604,1031,1030,1031,1030,2244
20231201,101600,316878601,1031,1032,1032,1030,4985
20231201,101500,311739853,1031,1031,1032,1031,2463
20231201,101400,309199500,1031,1031,1031,1030,2732
20231201,101300,306383498,1031,1031,1031,1031,1017
20231201,101200,305334971,1031,1030,1031,1030,2679
20231201,101100,302573537,1031,1030,1031,1030,557
20231201,101000,301999810,1031,1031,1031,1030,2046
20231201,100900,299891495,1031,1031,1031,1030,684
20231201,100800,299186903,1031,1031,1031,1030,1357
20231201,100700,297788614,1031,1030,1031,1030,565
20231201,100600,297206548,1030,1031,1031,1030,1358
20231201,100500,295807042,1031,1031,1031,1030,2471
20231201,100400,293260051,1031,1032,1032,1031,4203
20231201,100300,288926708,1032,1032,1032,1032,505
20231201,100200,288405548,1032,1032,1032,1031,1894
20231201,100100,286451825,1032,1032,1032,1032,2
20231201,100000,286449761,1031,1031,1031,1031,354
20231201,095900,286084787,1031,1032,1032,1031,2290
20231201,095800,283723683,1032,1032,1032,1031,3034
20231201,095700,280595491,1032,1032,1032,1031,4886
20231201,095600,275555361,1032,1033,1033,1032,177
20231201,095500,275372695,1033,1033,1033,1033,150
20231201,095400,275217745,1033,1033,1033,1033,69
20231201,095300,275146468,1033,1034,1034,1033,5038
20231201,095200,269937178,1034,1034,1034,1034,2
20231201,095100,269935110,1031,1031,1031,1031,0
20231201,095000,269935110,1031,1032,1032,1031,5
20231201,094900,269929952,1032,1032,1032,1032,768
20231201,094800,269137376,1032,1032,1032,1032,53
20231201,094700,269082680,1032,1031,1032,1031,2913
20231201,094600,266079376,1030,1031,1031,1030,1065
20231201,094500,264981464,1031,1032,1032,1031,206
20231201,094400,264768978,1031,1031,1032,1031,6137
20231201,094300,258440603,1032,1032,1032,1032,1283
20231201,094200,257116547,1032,1031,1032,1031,300
20231201,094100,256807246,1031,1030,1031,1030,3852
20231201,094000,252839685,1030,1030,1030,1029,12208
20231201,093900,240277333,1029,1030,1030,1029,2373
20231201,093800,237833947,1030,1031,1031,1030,12233
20231201,093700,225225020,1031,1031,1031,1031,2029
20231201,093600,223133121,1031,1031,1031,1030,75
20231201,093500,223055806,1031,1031,1031,1029,4837
20231201,093400,218071230,1031,1030,1031,1030,4059
20231201,093300,213890303,1031,1030,1032,1030,2939
20231201,093200,210863008,1032,1030,1032,1029,3508
20231201,093100,207253221,1029,1034,1034,1029,11829
20231201,093000,195069137,1034,1034,1034,1031,3542
20231201,092900,191416753,1034,1034,1034,1031,1807
20231201,092800,189548333,1034,1034,1034,1032,367
20231201,092700,189169265,1034,1035,1036,1030,28084
20231201,092600,160209356,1036,1036,1036,1035,468
20231201,092500,159724667,1036,1034,1036,1034,579
20231201,092400,159125863,1036,1036,1036,1036,10
20231201,092300,159115503,1036,1032,1036,1031,15855
20231201,092200,142754399,1032,1032,1032,1031,2130
20231201,092100,140556995,1032,1035,1035,1031,23284
20231201,092000,116522987,1034,1036,1036,1034,11264
20231201,091900,104865284,1036,1036,1036,1035,2679
20231201,091800,102090959,1036,1036,1037,1035,8029
20231201,091700,93775547,1038,1038,1038,1035,11377
20231201,091600,81983675,1039,1041,1041,1039,6353
20231201,091500,75382904,1040,1039,1040,1039,3613
20231201,091400,71626990,1040,1041,1041,1040,6820
20231201,091300,64529185,1040,1045,1045,1040,26059
20231201,091200,37378317,1045,1045,1045,1045,95
20231201,091100,37279042,1045,1045,1045,1045,2215
20231201,091000,34964367,1045,1044,1045,1044,883
20231201,090900,34042213,1045,1045,1045,1045,0
20231201,090800,34042213,1045,1045,1045,1043,5896
20231201,090700,27883019,1044,1044,1044,1044,57
20231201,090600,27823511,1046,1046,1046,1046,1
20231201,090500,27822465,1042,1045,1045,1042,5310
20231201,090400,22277771,1045,1045,1045,1044,5453
20231201,090300,16579446,1045,1046,1046,1045,54
20231201,090200,16523009,1047,1047,1047,1047,26
20231201,090100,16495787,1045,1043,1046,1043,4121
20231201,090000,12189379,1045,1042,1045,1042,11692