stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192100,11188668270,443,443,443,443,166149
20231212,192000,11188668270,443,443,443,443,0
20231212,191900,11188668270,443,443,443,443,0
20231212,191800,11188668270,443,443,443,443,0
20231212,191700,11188668270,443,443,443,443,0
20231212,191600,11188668270,443,443,443,443,0
20231212,191500,11188668270,443,443,443,443,0
20231212,191400,11188668270,443,443,443,443,0
20231212,191300,11188668270,443,443,443,443,0
20231212,191200,11188668270,443,443,443,443,0
20231212,191100,11188668270,443,443,443,443,0
20231212,191000,11188668270,443,443,443,443,0
20231212,190900,11188668270,443,443,443,443,0
20231212,190800,11188668270,443,443,443,443,0
20231212,190700,11188668270,443,443,443,443,0
20231212,190600,11188668270,443,443,443,443,0
20231212,190500,11188668270,443,443,443,443,0
20231212,190400,11188668270,443,443,443,443,0
20231212,190300,11188668270,443,443,443,443,0
20231212,190200,11188668270,443,443,443,443,0
20231212,190100,11188668270,443,443,443,443,0
20231212,190000,11188668270,443,443,443,443,0
20231212,185900,11188668270,443,443,443,443,0
20231212,185800,11188668270,443,443,443,443,0
20231212,185700,11188668270,443,443,443,443,0
20231212,185600,11188668270,443,443,443,443,0
20231212,185500,11188668270,443,443,443,443,0
20231212,185400,11188668270,443,443,443,443,0
20231212,185300,11188668270,443,443,443,443,0
20231212,185200,11188668270,443,443,443,443,0
20231212,185100,11188668270,443,443,443,443,166149
20231212,185000,11188668270,443,443,443,443,0
20231212,184900,11188668270,443,443,443,443,0
20231212,184800,11188668270,443,443,443,443,0
20231212,184700,11188668270,443,443,443,443,0
20231212,184600,11188668270,443,443,443,443,0
20231212,184500,11188668270,443,443,443,443,0
20231212,184400,11188668270,443,443,443,443,0
20231212,184300,11188668270,443,443,443,443,0
20231212,184200,11188668270,443,443,443,443,0
20231212,184100,11188668270,443,443,443,443,0
20231212,184000,11188668270,443,443,443,443,0
20231212,183900,11188668270,443,443,443,443,0
20231212,183800,11188668270,443,443,443,443,0
20231212,183700,11188668270,443,443,443,443,0
20231212,183600,11188668270,443,443,443,443,0
20231212,183500,11188668270,443,443,443,443,0
20231212,183400,11188668270,443,443,443,443,0
20231212,183300,11188668270,443,443,443,443,0
20231212,183200,11188668270,443,443,443,443,0
20231212,183100,11188668270,443,443,443,443,0
20231212,183000,11188668270,443,443,443,443,0
20231212,182900,11188668270,443,443,443,443,0
20231212,182800,11188668270,443,443,443,443,0
20231212,182700,11188668270,443,443,443,443,0
20231212,182600,11188668270,443,443,443,443,0
20231212,182500,11188668270,443,443,443,443,0
20231212,182400,11188668270,443,443,443,443,0
20231212,182300,11188668270,443,443,443,443,0
20231212,182200,11188668270,443,443,443,443,0
20231212,182100,11188668270,443,443,443,443,166149
20231212,182000,11188668270,443,443,443,443,0
20231212,181900,11188668270,443,443,443,443,0
20231212,181800,11188668270,443,443,443,443,0
20231212,181700,11188668270,443,443,443,443,0
20231212,181600,11188668270,443,443,443,443,0
20231212,181500,11188668270,443,443,443,443,0
20231212,181400,11188668270,443,443,443,443,0
20231212,181300,11188668270,443,443,443,443,0
20231212,181200,11188668270,443,443,443,443,0
20231212,181100,11188668270,443,443,443,443,0
20231212,181000,11188668270,443,443,443,443,0
20231212,180900,11188668270,443,443,443,443,0
20231212,180800,11188668270,443,443,443,443,0
20231212,180700,11188668270,443,443,443,443,0
20231212,180600,11188668270,443,443,443,443,0
20231212,180500,11188668270,443,443,443,443,0
20231212,180400,11188668270,443,443,443,443,0
20231212,180300,11188668270,443,443,443,443,0
20231212,180200,11188668270,443,443,443,443,0
20231212,180100,11188668270,443,443,443,443,0
20231212,180000,11188668270,443,443,443,443,0
20231212,175900,11188668270,443,443,443,443,0
20231212,175800,11188668270,443,443,443,443,0
20231212,175700,11188668270,443,443,443,443,0
20231212,175600,11188668270,443,443,443,443,0
20231212,175500,11188668270,443,443,443,443,0
20231212,175400,11188668270,443,443,443,443,0
20231212,175300,11188668270,443,443,443,443,0
20231212,175200,11188668270,443,443,443,443,0
20231212,175100,11188668270,443,443,443,443,166149
20231212,175000,11188668270,443,443,443,443,0
20231212,174900,11188668270,443,443,443,443,0
20231212,174800,11188668270,443,443,443,443,0
20231212,174700,11188668270,443,443,443,443,0
20231212,174600,11188668270,443,443,443,443,0
20231212,174500,11188668270,443,443,443,443,0
20231212,174400,11188668270,443,443,443,443,0
20231212,174300,11188668270,443,443,443,443,0
20231212,174200,11188668270,443,443,443,443,0
20231212,174100,11188668270,443,443,443,443,0
20231212,174000,11188668270,443,443,443,443,0
20231212,173900,11188668270,443,443,443,443,0
20231212,173800,11188668270,443,443,443,443,0
20231212,173700,11188668270,443,443,443,443,0
20231212,173600,11188668270,443,443,443,443,0
20231212,173500,11188668270,443,443,443,443,0
20231212,173400,11188668270,443,443,443,443,0
20231212,173300,11188668270,443,443,443,443,0
20231212,173200,11188668270,443,443,443,443,0
20231212,173100,11188668270,443,443,443,443,0
20231212,173000,11188668270,443,443,443,443,0
20231212,172900,11188668270,443,443,443,443,0
20231212,172800,11188668270,443,443,443,443,0
20231212,172700,11188668270,443,443,443,443,0
20231212,172600,11188668270,443,443,443,443,0
20231212,172500,11188668270,443,443,443,443,0
20231212,172400,11188668270,443,443,443,443,0
20231212,172300,11188668270,443,443,443,443,0
20231212,172200,11188668270,443,443,443,443,0
20231212,172100,11188668270,443,443,443,443,166149
20231212,172000,11188668270,443,443,443,443,0
20231212,171900,11188668270,443,443,443,443,0
20231212,171800,11188668270,443,443,443,443,0
20231212,171700,11188668270,443,443,443,443,0
20231212,171600,11188668270,443,443,443,443,0
20231212,171500,11188668270,443,443,443,443,0
20231212,171400,11188668270,443,443,443,443,0
20231212,171300,11188668270,443,443,443,443,0
20231212,171200,11188668270,443,443,443,443,0
20231212,171100,11188668270,443,443,443,443,0
20231212,171000,11188668270,443,443,443,443,0
20231212,170900,11188668270,443,443,443,443,0
20231212,170800,11188668270,443,443,443,443,0
20231212,170700,11188668270,443,443,443,443,0
20231212,170600,11188668270,443,443,443,443,0
20231212,170500,11188668270,443,443,443,443,0
20231212,170400,11188668270,443,443,443,443,0
20231212,170300,11188668270,443,443,443,443,0
20231212,170200,11188668270,443,443,443,443,0
20231212,170100,11188668270,443,443,443,443,0
20231212,170000,11188668270,443,443,443,443,0
20231212,165900,11188668270,443,443,443,443,0
20231212,165800,11188668270,443,443,443,443,0
20231212,165700,11188668270,443,443,443,443,0
20231212,165600,11188668270,443,443,443,443,0
20231212,165500,11188668270,443,443,443,443,0
20231212,165400,11188668270,443,443,443,443,0
20231212,165300,11188668270,443,443,443,443,0
20231212,165200,11188668270,443,443,443,443,0
20231212,165100,11188668270,443,443,443,443,166149
20231212,165000,11188668270,443,443,443,443,0
20231212,164900,11188668270,443,443,443,443,0
20231212,164800,11188668270,443,443,443,443,0
20231212,164700,11188668270,443,443,443,443,0
20231212,164600,11188668270,443,443,443,443,0
20231212,164500,11188668270,443,443,443,443,0
20231212,164400,11188668270,443,443,443,443,0
20231212,164300,11188668270,443,443,443,443,0
20231212,164200,11188668270,443,443,443,443,0
20231212,164100,11188668270,443,443,443,443,0
20231212,164000,11188668270,443,443,443,443,0
20231212,163900,11188668270,443,443,443,443,0
20231212,163800,11188668270,443,443,443,443,0
20231212,163700,11188668270,443,443,443,443,0
20231212,163600,11188668270,443,443,443,443,0
20231212,163500,11188668270,443,443,443,443,0
20231212,163400,11188668270,443,443,443,443,0
20231212,163300,11188668270,443,443,443,443,0
20231212,163200,11188668270,443,443,443,443,0
20231212,163100,11188668270,443,443,443,443,0
20231212,163000,11188668270,443,443,443,443,0
20231212,162900,11188668270,443,443,443,443,0
20231212,162800,11188668270,443,443,443,443,0
20231212,162700,11188668270,443,443,443,443,0
20231212,162600,11188668270,443,443,443,443,0
20231212,162500,11188668270,443,443,443,443,0
20231212,162400,11188668270,443,443,443,443,0
20231212,162300,11188668270,443,443,443,443,0
20231212,162200,11188668270,443,443,443,443,0
20231212,162100,11188668270,443,443,443,443,166149
20231212,162000,11188668270,443,443,443,443,0
20231212,161900,11188668270,443,443,443,443,0
20231212,161800,11188668270,443,443,443,443,0
20231212,161700,11188668270,443,443,443,443,0
20231212,161600,11188668270,443,443,443,443,0
20231212,161500,11188668270,443,443,443,443,0
20231212,161400,11188668270,443,443,443,443,0
20231212,161300,11188668270,443,443,443,443,0
20231212,161200,11188668270,443,443,443,443,0
20231212,161100,11188668270,443,443,443,443,0
20231212,161000,11188668270,443,443,443,443,0
20231212,160900,11188668270,443,443,443,443,0
20231212,160800,11188668270,443,443,443,443,0
20231212,160700,11188668270,443,443,443,443,0
20231212,160600,11188668270,443,443,443,443,0
20231212,160500,11188668270,443,443,443,443,0
20231212,160400,11188668270,443,443,443,443,0
20231212,160300,11188668270,443,443,443,443,0
20231212,160200,11188668270,443,443,443,443,0
20231212,160100,11188668270,443,443,443,443,0
20231212,160000,11188668270,443,443,443,443,0
20231212,155900,11188668270,443,443,443,443,0
20231212,155800,11188668270,443,443,443,443,0
20231212,155700,11188668270,443,443,443,443,0
20231212,155600,11188668270,443,443,443,443,0
20231212,155500,11188668270,443,443,443,443,0
20231212,155400,11188668270,443,443,443,443,0
20231212,155300,11188668270,443,443,443,443,0
20231212,155200,11188668270,443,443,443,443,0
20231212,155100,11188668270,443,443,443,443,166149
20231212,155000,11188668270,443,443,443,443,0
20231212,154900,11188668270,443,443,443,443,0
20231212,154800,11188668270,443,443,443,443,0
20231212,154700,11188668270,443,443,443,443,0
20231212,154600,11188668270,443,443,443,443,0
20231212,154500,11188668270,443,443,443,443,0
20231212,154400,11188668270,443,443,443,443,0
20231212,154300,11188668270,443,443,443,443,0
20231212,154200,11188668270,443,443,443,443,0
20231212,154100,11188668270,443,443,443,443,0
20231212,154000,11188668270,443,443,443,443,0
20231212,153900,11188668270,443,443,443,443,0
20231212,153800,11188668270,443,443,443,443,0
20231212,153700,11188668270,443,443,443,443,0
20231212,153600,11188668270,443,443,443,443,0
20231212,153500,11188668270,443,443,443,443,0
20231212,153400,11188668270,443,443,443,443,0
20231212,153300,11188668270,443,443,443,443,0
20231212,153200,11188668270,443,443,443,443,0
20231212,153100,11188668270,443,443,443,443,0
20231212,153000,11188668270,443,443,443,443,166149
20231212,152900,11115064263,445,445,445,445,0
20231212,152800,11115064263,445,445,445,445,0
20231212,152700,11115064263,445,445,445,445,0
20231212,152600,11115064263,445,445,445,445,0
20231212,152500,11115064263,445,445,445,445,0
20231212,152400,11115064263,445,445,445,445,0
20231212,152300,11115064263,445,445,445,445,0
20231212,152200,11115064263,445,445,445,445,0
20231212,152100,11115064263,445,445,445,445,0
20231212,152000,11115064263,445,445,445,445,0
20231212,151900,11115064263,445,447,449,445,21406
20231212,151800,11105502149,447,447,448,446,11777
20231212,151700,11100245693,448,447,449,447,12888
20231212,151600,11094473966,447,448,448,447,1398
20231212,151500,11093848075,449,448,449,448,16434
20231212,151400,11086479542,448,447,448,446,8676
20231212,151300,11082599134,447,446,447,446,16890
20231212,151200,11075065932,445,445,446,444,5337
20231212,151100,11072691609,445,446,446,444,2540
20231212,151000,11071561207,446,444,446,444,11022
20231212,150900,11066650686,445,444,446,444,8634
20231212,150800,11062809373,443,445,445,443,3639
20231212,150700,11061193710,445,443,445,441,8975
20231212,150600,11057213103,441,441,443,441,7655
20231212,150500,11053837046,441,442,444,441,3742
20231212,150400,11052184725,444,441,444,441,7006
20231212,150300,11049079501,443,445,445,441,32071
20231212,150200,11034901185,445,443,446,442,27609
20231212,150100,11022672560,444,447,447,440,111927
20231212,150000,10973235293,447,446,447,446,690
20231212,145900,10972927523,447,445,448,445,31828
20231212,145800,10958725195,446,445,446,444,8868
20231212,145700,10954779089,445,446,446,445,1451
20231212,145600,10954133194,445,447,447,445,2925
20231212,145500,10952828820,447,445,447,445,11883
20231212,145400,10947528798,445,447,447,445,12654
20231212,145300,10941885383,447,445,447,445,1043
20231212,145200,10941420206,444,444,446,444,10268
20231212,145100,10936855145,443,444,446,443,26927
20231212,145000,10924907237,444,446,446,444,78342
20231212,144900,10890113720,447,446,447,446,70
20231212,144800,10890082497,445,447,447,445,24529
20231212,144700,10879158186,447,448,448,446,9454
20231212,144600,10874939672,448,448,448,447,1623
20231212,144500,10874212717,448,448,448,446,61
20231212,144400,10874185445,448,449,449,446,11657
20231212,144300,10868967518,447,449,449,447,9069
20231212,144200,10864902378,449,449,450,449,4488
20231212,144100,10862887261,449,450,450,449,282
20231212,144000,10862760538,449,449,449,449,22251
20231212,143900,10852769839,449,449,449,448,4542
20231212,143800,10850734934,449,446,449,445,69845
20231212,143700,10819531844,446,447,448,446,3992
20231212,143600,10817749078,447,447,447,445,13129
20231212,143500,10811898151,447,448,448,447,20
20231212,143400,10811889192,447,446,447,446,1051
20231212,143300,10811420246,446,448,448,446,18468
20231212,143200,10803164978,447,447,448,447,5748
20231212,143100,10800595402,446,446,447,446,10961
20231212,143000,10795706608,446,445,446,445,13871
20231212,142900,10789529318,445,445,447,444,17575
20231212,142800,10781713748,445,447,448,445,26766
20231212,142700,10769795059,448,446,449,446,29791
20231212,142600,10756457435,448,447,448,445,35373
20231212,142500,10740674266,446,447,449,446,2956
20231212,142400,10739352929,447,447,449,447,2767
20231212,142300,10738114058,447,448,449,447,10129
20231212,142200,10733578132,449,449,449,448,1899
20231212,142100,10732725532,449,447,449,446,7375
20231212,142000,10729429220,446,449,451,446,51909
20231212,141900,10706205094,449,450,451,449,7470
20231212,141800,10702847649,451,450,451,450,2471
20231212,141700,10701735698,450,452,452,450,409
20231212,141600,10701551351,450,451,452,450,883
20231212,141500,10701153115,451,451,451,450,1779
20231212,141400,10700350797,451,449,452,449,13497
20231212,141300,10694271230,450,449,450,449,2524
20231212,141200,10693137540,449,450,450,449,11201
20231212,141100,10688104283,450,450,450,450,1081
20231212,141000,10687617833,450,450,450,450,7078
20231212,140900,10684432733,450,450,450,450,1821
20231212,140800,10683613283,450,451,452,450,6931
20231212,140700,10680489597,450,451,452,450,5009
20231212,140600,10678230545,450,449,452,447,13195
20231212,140500,10672316176,449,451,453,449,21068
20231212,140400,10662832349,453,453,453,451,5584
20231212,140300,10660306817,453,451,453,451,19925
20231212,140200,10651300662,451,452,452,450,25343
20231212,140100,10639867663,452,452,453,451,8574
20231212,140000,10635988359,452,451,453,451,13774
20231212,135900,10629773919,452,451,452,451,5131
20231212,135800,10627455868,451,451,451,451,1189
20231212,135700,10626919629,449,450,451,449,5432
20231212,135600,10624475399,450,451,451,450,13966
20231212,135500,10618185548,451,449,451,448,14983
20231212,135400,10611457565,449,450,450,449,2566
20231212,135300,10610302975,449,447,449,447,11974
20231212,135200,10604937821,447,447,448,447,20270
20231212,135100,10595877031,447,447,447,447,3525
20231212,135000,10594301356,447,447,448,447,5232
20231212,134900,10591962614,448,447,448,446,16233
20231212,134800,10584702645,446,448,448,446,52086
20231212,134700,10561461189,448,449,449,448,7694
20231212,134600,10558012749,449,449,451,447,66302
20231212,134500,10528240988,449,447,449,447,19484
20231212,134400,10519516343,448,447,448,446,11540
20231212,134300,10514359420,447,449,449,447,68474
20231212,134200,10483715053,449,450,450,449,38787
20231212,134100,10466297504,450,453,453,450,30497
20231212,134000,10452542606,452,452,453,452,10245
20231212,133900,10447911865,453,453,453,453,1548
20231212,133800,10447210621,452,452,453,452,14483
20231212,133700,10440664295,452,452,452,451,7342
20231212,133600,10437350825,451,450,451,450,10363
20231212,133500,10432677832,449,451,452,449,22831
20231212,133400,10422401075,451,452,452,451,8585
20231212,133300,10418522945,451,452,453,451,18193
20231212,133200,10410310543,451,452,453,451,9208
20231212,133100,10406150535,452,451,452,450,20108
20231212,133000,10397074603,451,451,452,450,9684
20231212,132900,10392713878,450,450,451,450,21176
20231212,132800,10383174718,450,451,451,450,66802
20231212,132700,10353108248,451,451,451,451,18716
20231212,132600,10344667332,451,451,452,451,26419
20231212,132500,10332742804,451,452,453,451,23539
20231212,132400,10322107355,452,452,454,452,7940
20231212,132300,10318515175,452,452,454,451,18050
20231212,132200,10310356586,454,455,455,451,65963
20231212,132100,10280558445,455,453,455,452,7978
20231212,132000,10276938487,453,453,455,452,14009
20231212,131900,10270601766,452,454,455,452,30697
20231212,131800,10256681073,455,456,456,454,3274
20231212,131700,10255191684,455,454,456,454,5739
20231212,131600,10252580928,454,454,454,453,5158
20231212,131500,10250240554,454,455,455,453,11096
20231212,131400,10245209263,453,456,456,452,46216
20231212,131300,10224246213,456,455,456,453,25653
20231212,131200,10212587871,456,460,461,454,94837
20231212,131100,10169162932,461,462,462,459,24812
20231212,131000,10157713118,460,462,462,459,33100
20231212,130900,10142469623,460,459,462,458,32908
20231212,130800,10127295862,458,461,462,458,48035
20231212,130700,10105178176,459,455,462,455,55323
20231212,130600,10079745132,455,455,456,454,13750
20231212,130500,10073490625,455,453,455,453,19225
20231212,130400,10064769912,453,455,455,453,26818
20231212,130300,10052621290,453,453,454,452,43171
20231212,130200,10033046929,453,455,455,453,20962
20231212,130100,10023533682,454,456,456,453,97041
20231212,130000,9979422746,456,457,458,456,12491
20231212,125900,9973726391,456,458,458,456,14272
20231212,125800,9967203730,458,457,458,456,1868
20231212,125700,9966349841,457,457,458,456,4049
20231212,125600,9964500049,457,457,458,456,7636
20231212,125500,9961010885,458,457,458,456,10098
20231212,125400,9956403124,457,457,458,455,63441
20231212,125300,9927519833,457,462,462,457,46748
20231212,125200,9906093956,461,460,461,459,10787
20231212,125100,9901135057,459,460,460,459,14447
20231212,125000,9894497596,459,462,463,459,35422
20231212,124900,9878183714,463,462,463,460,21238
20231212,124800,9868375890,463,462,466,462,149348
20231212,124700,9799071181,463,462,464,460,59317
20231212,124600,9771694260,463,461,464,460,34448
20231212,124500,9755765357,462,462,463,460,19700
20231212,124400,9746677189,461,464,465,460,25353
20231212,124300,9734949743,462,456,465,456,101779
20231212,124200,9688068344,456,456,457,456,10126
20231212,124100,9683449816,456,454,457,454,55246
20231212,124000,9658306777,454,458,458,454,85640
20231212,123900,9619312834,460,460,460,458,12161
20231212,123800,9613734941,460,459,460,458,876
20231212,123700,9613333049,458,457,462,457,19573
20231212,123600,9604365699,457,459,459,456,102873
20231212,123500,9557306814,458,460,460,458,32843
20231212,123400,9542237854,460,461,461,460,19544
20231212,123300,9533242657,460,460,461,460,30978
20231212,123200,9518992357,460,463,463,460,38388
20231212,123100,9501274854,461,466,466,461,56656
20231212,123000,9475051080,465,463,466,463,22178
20231212,122900,9464746858,464,464,466,462,42429
20231212,122800,9445072968,466,464,466,462,41963
20231212,122700,9425560957,462,464,465,461,45454
20231212,122600,9404509398,463,461,464,459,89214
20231212,122500,9363416669,461,461,462,460,66167
20231212,122400,9332970373,461,464,465,461,58749
20231212,122300,9305822760,464,465,465,463,22871
20231212,122200,9295197304,465,463,465,463,8399
20231212,122100,9291301222,463,462,464,462,24457
20231212,122000,9279983929,463,464,465,462,13167
20231212,121900,9273884320,464,464,465,463,15865
20231212,121800,9266519028,464,465,465,464,18309
20231212,121700,9258015876,464,465,466,463,37398
20231212,121600,9240659651,464,463,466,462,58767
20231212,121500,9213453727,463,463,464,462,16055
20231212,121400,9206024391,463,466,466,463,71248
20231212,121300,9172955576,466,467,469,465,21321
20231212,121200,9163024978,467,467,469,465,49913
20231212,121100,9139719602,467,469,471,464,98050
20231212,121000,9093803588,470,473,477,469,381938
20231212,120900,8913101437,472,466,474,463,327398
20231212,120800,8759100855,464,462,466,462,75718
20231212,120700,8723933842,462,463,463,461,8686
20231212,120600,8719915425,462,464,464,461,4292
20231212,120500,8717925492,461,464,465,461,7572
20231212,120400,8714417156,463,461,464,461,14017
20231212,120300,8707932082,461,460,463,459,20369
20231212,120200,8698555422,458,460,461,456,61711
20231212,120100,8670276840,460,461,462,459,19445
20231212,120000,8661327434,461,461,464,458,107753
20231212,115900,8611760159,463,464,465,461,36024
20231212,115800,8595125987,464,465,466,462,27585
20231212,115700,8582317567,465,463,468,462,92575
20231212,115600,8539275030,463,462,463,461,14287
20231212,115500,8532672895,462,463,465,462,59799
20231212,115400,8505022887,463,461,464,461,25086
20231212,115300,8493434940,461,463,464,460,57513
20231212,115200,8466876124,463,465,466,463,29225
20231212,115100,8453317331,465,466,470,463,93983
20231212,115000,8409546390,468,471,472,466,149681
20231212,114900,8339341270,470,465,472,464,316509
20231212,114800,8190879311,464,467,467,464,46396
20231212,114700,8169297053,464,466,468,461,190437
20231212,114600,8080757816,467,466,467,464,114750
20231212,114500,8027374941,467,458,467,458,111343
20231212,114400,7975670806,458,457,459,457,19136
20231212,114300,7966907618,458,457,459,456,23266
20231212,114200,7956268751,456,457,462,456,74510
20231212,114100,7922145146,457,460,461,457,48465
20231212,114000,7899907774,461,463,463,460,21794
20231212,113900,7889835842,463,462,463,460,31031
20231212,113800,7875512314,461,460,462,460,24314
20231212,113700,7864307390,460,459,461,459,24409
20231212,113600,7853089852,460,465,465,459,80787
20231212,113500,7815671383,464,463,465,459,172733
20231212,113400,7735835716,462,459,464,458,31237
20231212,113300,7721424617,458,461,462,456,105432
20231212,113200,7672912179,460,456,464,456,93466
20231212,113100,7629839561,457,456,457,453,97296
20231212,113000,7585622658,455,457,457,454,54007
20231212,112900,7561028090,458,456,458,456,30149
20231212,112800,7547269711,456,457,459,456,26315
20231212,112700,7535253392,456,459,461,456,32739
20231212,112600,7520239976,459,460,461,459,21245
20231212,112500,7510481644,461,459,461,458,47940
20231212,112400,7488436400,459,459,459,456,43701
20231212,112300,7468456483,457,461,461,456,53604
20231212,112200,7443885445,460,463,467,459,298993
20231212,112100,7305476394,462,451,463,451,267679
20231212,112000,7182768419,452,453,454,451,44598
20231212,111900,7162588156,453,453,454,450,129629
20231212,111800,7104059607,454,454,456,453,92781
20231212,111700,7061891484,454,453,455,451,78369
20231212,111600,7026463121,454,453,455,452,136209
20231212,111500,6964807871,455,455,457,451,157587
20231212,111400,6893286306,454,457,458,451,160191
20231212,111300,6820595499,457,459,460,455,121778
20231212,111200,6765012312,460,465,465,456,223279
20231212,111100,6662454818,465,462,466,461,186759
20231212,111000,6576032870,462,463,468,462,202728
20231212,110900,6482078632,464,471,472,463,196355
20231212,110800,6390421352,473,469,475,467,134853
20231212,110700,6326702684,469,466,469,465,128759
20231212,110600,6266550024,469,472,473,466,98726
20231212,110500,6220158866,471,474,474,470,40488
20231212,110400,6201070990,474,472,474,466,150356
20231212,110300,6130469283,471,472,479,470,131182
20231212,110200,6068481590,472,474,474,470,156918
20231212,110100,5994480297,474,479,481,473,342222
20231212,110000,5831437171,479,483,484,477,273030
20231212,105900,5700577998,482,480,484,475,418698
20231212,105800,5499409789,478,471,484,469,469846
20231212,105700,5274655220,473,470,473,464,273652
20231212,105600,5146808469,470,471,473,465,239746
20231212,105500,5034611661,473,470,474,468,222001
20231212,105400,4929950114,467,475,478,465,561560
20231212,105300,4664998418,475,489,490,471,999615
20231212,105200,4185090201,487,472,489,470,1398437
20231212,105100,3510813000,470,461,477,459,445467
20231212,105000,3302384611,461,469,470,460,416515
20231212,104900,3109234696,467,470,485,465,1142910
20231212,104800,2564958405,470,477,480,461,1034722
20231212,104700,2076443714,477,460,480,460,821477
20231212,104600,1693471264,458,458,458,458,0
20231212,104500,1693471264,458,452,458,450,329523
20231212,104400,1543696258,451,448,452,447,135547
20231212,104300,1482741696,446,445,448,445,27239
20231212,104200,1470578564,445,443,446,443,3683
20231212,104100,1468942760,445,444,446,443,2376
20231212,104000,1467889357,444,443,446,442,25913
20231212,103900,1456390413,443,445,445,443,18972
20231212,103800,1447980971,445,445,447,443,25213
20231212,103700,1436770093,446,444,446,444,12860
20231212,103600,1431050523,444,443,445,442,64050
20231212,103500,1402611790,443,438,443,438,31778
20231212,103400,1388623239,439,439,439,438,5794
20231212,103300,1386079799,439,439,439,438,751
20231212,103200,1385750394,439,439,439,437,2089
20231212,103100,1384834927,438,438,438,437,26901
20231212,103000,1373054195,438,439,440,438,9787
20231212,102900,1368759093,440,441,441,440,21196
20231212,102800,1359432645,441,441,441,440,163
20231212,102700,1359360794,441,441,442,441,2435
20231212,102600,1358286919,440,441,441,440,6876
20231212,102500,1355255658,440,439,441,439,34148
20231212,102400,1340208167,439,440,440,439,13469
20231212,102300,1334293953,439,441,441,439,3676
20231212,102200,1332678438,441,440,441,439,3796
20231212,102100,1331009280,439,439,439,437,9176
20231212,102000,1326989652,438,439,439,438,325
20231212,101900,1326847260,438,440,441,438,4316
20231212,101800,1324952356,439,440,441,439,5623
20231212,101700,1322481744,440,439,441,438,6017
20231212,101600,1319839444,438,439,440,438,1923
20231212,101500,1318995554,440,439,442,439,13834
20231212,101400,1312891095,442,441,442,440,11918
20231212,101300,1307640987,440,442,443,440,56876
20231212,101200,1282553372,442,442,443,441,16805
20231212,101100,1275131140,441,440,443,440,39941
20231212,101000,1257522180,439,438,440,438,7019
20231212,100900,1254435138,438,439,440,438,21229
20231212,100800,1245128070,439,440,440,438,18849
20231212,100700,1236846929,441,438,441,437,14690
20231212,100600,1230403584,438,438,442,437,49358
20231212,100500,1208712128,438,438,438,437,9665
20231212,100400,1204482213,438,437,438,435,2900
20231212,100300,1203214559,437,437,437,435,13453
20231212,100200,1197336267,436,432,442,432,54173
20231212,100100,1173576805,432,433,433,431,23667
20231212,100000,1163359190,434,434,435,434,10800
20231212,095900,1158671190,435,434,436,434,26040
20231212,095800,1147325943,435,433,435,433,2761
20231212,095700,1146127451,434,435,435,431,14728
20231212,095600,1139765572,435,433,435,431,34991
20231212,095500,1124660986,433,433,434,431,47924
20231212,095400,1103961770,433,434,436,433,18502
20231212,095300,1095934100,437,432,437,432,30548
20231212,095200,1082694317,433,435,436,431,16678
20231212,095100,1075457551,435,435,438,431,59607
20231212,095000,1049668103,435,438,439,434,47857
20231212,094900,1028818678,437,437,443,436,87609
20231212,094800,990444282,438,440,442,431,225843
20231212,094700,892109253,440,450,450,440,211132
20231212,094600,797974297,450,445,455,445,525046
20231212,094500,561518930,444,445,447,443,128515
20231212,094400,504323702,445,443,445,439,144292
20231212,094300,440623416,442,438,445,438,82978
20231212,094200,404005762,440,443,448,436,273552
20231212,094100,283172540,441,434,444,434,154988
20231212,094000,215088099,434,432,435,432,11068
20231212,093900,210289260,433,435,438,433,83062
20231212,093800,174132953,435,432,435,432,49295
20231212,093700,152736747,432,432,432,428,13725
20231212,093600,146837672,432,431,432,429,43591
20231212,093500,128071164,432,432,434,430,23048
20231212,093400,118096507,432,428,434,428,103976
20231212,093300,73382085,428,426,428,426,11319
20231212,093200,68547722,426,425,426,425,2105
20231212,093100,67651091,425,426,426,425,338
20231212,093000,67507403,426,426,426,425,360
20231212,092900,67354186,427,426,427,426,203
20231212,092800,67267706,427,427,427,427,102
20231212,092700,67224152,425,426,426,425,4920
20231212,092600,65128579,425,424,426,424,1948
20231212,092500,64301173,424,424,425,424,654
20231212,092400,64023777,425,425,425,425,1
20231212,092300,64023352,425,424,425,424,13382
20231212,092200,58349202,424,424,425,424,820
20231212,092100,58001419,425,426,426,425,6642
20231212,092000,55176432,426,424,428,423,45732
20231212,091900,35692967,424,422,424,422,1731
20231212,091800,34961373,422,423,423,422,1649
20231212,091700,34264492,422,423,424,422,4106
20231212,091600,32527753,422,422,425,422,13306
20231212,091500,26888674,422,422,422,421,238
20231212,091400,26788390,423,423,423,422,7510
20231212,091300,23612667,422,422,423,422,1575
20231212,091200,22947412,422,422,422,422,1172
20231212,091100,22452828,422,420,422,420,26967
20231212,091000,11086793,420,420,422,419,3645
20231212,090900,9550191,420,417,420,417,3261
20231212,090800,8181884,418,419,419,418,3745
20231212,090700,6616473,418,419,419,418,82
20231212,090600,6582195,418,418,419,418,2566
20231212,090500,5509604,419,417,419,417,161
20231212,090400,5442453,419,417,419,417,3021
20231212,090300,4182690,417,418,418,417,2270
20231212,090200,3236098,419,419,419,418,1005
20231212,090100,2816006,418,417,419,417,242
20231212,090000,2715087,417,417,417,417,6511