stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192100,3872271643,446,446,446,446,55228
20231213,192000,3872271643,446,446,446,446,0
20231213,191900,3872271643,446,446,446,446,0
20231213,191800,3872271643,446,446,446,446,0
20231213,191700,3872271643,446,446,446,446,0
20231213,191600,3872271643,446,446,446,446,0
20231213,191500,3872271643,446,446,446,446,0
20231213,191400,3872271643,446,446,446,446,0
20231213,191300,3872271643,446,446,446,446,0
20231213,191200,3872271643,446,446,446,446,0
20231213,191100,3872271643,446,446,446,446,0
20231213,191000,3872271643,446,446,446,446,0
20231213,190900,3872271643,446,446,446,446,0
20231213,190800,3872271643,446,446,446,446,0
20231213,190700,3872271643,446,446,446,446,0
20231213,190600,3872271643,446,446,446,446,0
20231213,190500,3872271643,446,446,446,446,0
20231213,190400,3872271643,446,446,446,446,0
20231213,190300,3872271643,446,446,446,446,0
20231213,190200,3872271643,446,446,446,446,0
20231213,190100,3872271643,446,446,446,446,0
20231213,190000,3872271643,446,446,446,446,0
20231213,185900,3872271643,446,446,446,446,0
20231213,185800,3872271643,446,446,446,446,0
20231213,185700,3872271643,446,446,446,446,0
20231213,185600,3872271643,446,446,446,446,0
20231213,185500,3872271643,446,446,446,446,0
20231213,185400,3872271643,446,446,446,446,0
20231213,185300,3872271643,446,446,446,446,0
20231213,185200,3872271643,446,446,446,446,0
20231213,185100,3872271643,446,446,446,446,55228
20231213,185000,3872271643,446,446,446,446,0
20231213,184900,3872271643,446,446,446,446,0
20231213,184800,3872271643,446,446,446,446,0
20231213,184700,3872271643,446,446,446,446,0
20231213,184600,3872271643,446,446,446,446,0
20231213,184500,3872271643,446,446,446,446,0
20231213,184400,3872271643,446,446,446,446,0
20231213,184300,3872271643,446,446,446,446,0
20231213,184200,3872271643,446,446,446,446,0
20231213,184100,3872271643,446,446,446,446,0
20231213,184000,3872271643,446,446,446,446,0
20231213,183900,3872271643,446,446,446,446,0
20231213,183800,3872271643,446,446,446,446,0
20231213,183700,3872271643,446,446,446,446,0
20231213,183600,3872271643,446,446,446,446,0
20231213,183500,3872271643,446,446,446,446,0
20231213,183400,3872271643,446,446,446,446,0
20231213,183300,3872271643,446,446,446,446,0
20231213,183200,3872271643,446,446,446,446,0
20231213,183100,3872271643,446,446,446,446,0
20231213,183000,3872271643,446,446,446,446,0
20231213,182900,3872271643,446,446,446,446,0
20231213,182800,3872271643,446,446,446,446,0
20231213,182700,3872271643,446,446,446,446,0
20231213,182600,3872271643,446,446,446,446,0
20231213,182500,3872271643,446,446,446,446,0
20231213,182400,3872271643,446,446,446,446,0
20231213,182300,3872271643,446,446,446,446,0
20231213,182200,3872271643,446,446,446,446,0
20231213,182100,3872271643,446,446,446,446,55228
20231213,182000,3872271643,446,446,446,446,0
20231213,181900,3872271643,446,446,446,446,0
20231213,181800,3872271643,446,446,446,446,0
20231213,181700,3872271643,446,446,446,446,0
20231213,181600,3872271643,446,446,446,446,0
20231213,181500,3872271643,446,446,446,446,0
20231213,181400,3872271643,446,446,446,446,0
20231213,181300,3872271643,446,446,446,446,0
20231213,181200,3872271643,446,446,446,446,0
20231213,181100,3872271643,446,446,446,446,0
20231213,181000,3872271643,446,446,446,446,0
20231213,180900,3872271643,446,446,446,446,0
20231213,180800,3872271643,446,446,446,446,0
20231213,180700,3872271643,446,446,446,446,0
20231213,180600,3872271643,446,446,446,446,0
20231213,180500,3872271643,446,446,446,446,0
20231213,180400,3872271643,446,446,446,446,0
20231213,180300,3872271643,446,446,446,446,0
20231213,180200,3872271643,446,446,446,446,0
20231213,180100,3872271643,446,446,446,446,0
20231213,180000,3872271643,446,446,446,446,0
20231213,175900,3872271643,446,446,446,446,0
20231213,175800,3872271643,446,446,446,446,0
20231213,175700,3872271643,446,446,446,446,0
20231213,175600,3872271643,446,446,446,446,0
20231213,175500,3872271643,446,446,446,446,0
20231213,175400,3872271643,446,446,446,446,0
20231213,175300,3872271643,446,446,446,446,0
20231213,175200,3872271643,446,446,446,446,0
20231213,175100,3872271643,446,446,446,446,55228
20231213,175000,3872271643,446,446,446,446,0
20231213,174900,3872271643,446,446,446,446,0
20231213,174800,3872271643,446,446,446,446,0
20231213,174700,3872271643,446,446,446,446,0
20231213,174600,3872271643,446,446,446,446,0
20231213,174500,3872271643,446,446,446,446,0
20231213,174400,3872271643,446,446,446,446,0
20231213,174300,3872271643,446,446,446,446,0
20231213,174200,3872271643,446,446,446,446,0
20231213,174100,3872271643,446,446,446,446,0
20231213,174000,3872271643,446,446,446,446,0
20231213,173900,3872271643,446,446,446,446,0
20231213,173800,3872271643,446,446,446,446,0
20231213,173700,3872271643,446,446,446,446,0
20231213,173600,3872271643,446,446,446,446,0
20231213,173500,3872271643,446,446,446,446,0
20231213,173400,3872271643,446,446,446,446,0
20231213,173300,3872271643,446,446,446,446,0
20231213,173200,3872271643,446,446,446,446,0
20231213,173100,3872271643,446,446,446,446,0
20231213,173000,3872271643,446,446,446,446,0
20231213,172900,3872271643,446,446,446,446,0
20231213,172800,3872271643,446,446,446,446,0
20231213,172700,3872271643,446,446,446,446,0
20231213,172600,3872271643,446,446,446,446,0
20231213,172500,3872271643,446,446,446,446,0
20231213,172400,3872271643,446,446,446,446,0
20231213,172300,3872271643,446,446,446,446,0
20231213,172200,3872271643,446,446,446,446,0
20231213,172100,3872271643,446,446,446,446,55228
20231213,172000,3872271643,446,446,446,446,0
20231213,171900,3872271643,446,446,446,446,0
20231213,171800,3872271643,446,446,446,446,0
20231213,171700,3872271643,446,446,446,446,0
20231213,171600,3872271643,446,446,446,446,0
20231213,171500,3872271643,446,446,446,446,0
20231213,171400,3872271643,446,446,446,446,0
20231213,171300,3872271643,446,446,446,446,0
20231213,171200,3872271643,446,446,446,446,0
20231213,171100,3872271643,446,446,446,446,0
20231213,171000,3872271643,446,446,446,446,0
20231213,170900,3872271643,446,446,446,446,0
20231213,170800,3872271643,446,446,446,446,0
20231213,170700,3872271643,446,446,446,446,0
20231213,170600,3872271643,446,446,446,446,0
20231213,170500,3872271643,446,446,446,446,0
20231213,170400,3872271643,446,446,446,446,0
20231213,170300,3872271643,446,446,446,446,0
20231213,170200,3872271643,446,446,446,446,0
20231213,170100,3872271643,446,446,446,446,0
20231213,170000,3872271643,446,446,446,446,0
20231213,165900,3872271643,446,446,446,446,0
20231213,165800,3872271643,446,446,446,446,0
20231213,165700,3872271643,446,446,446,446,0
20231213,165600,3872271643,446,446,446,446,0
20231213,165500,3872271643,446,446,446,446,0
20231213,165400,3872271643,446,446,446,446,0
20231213,165300,3872271643,446,446,446,446,0
20231213,165200,3872271643,446,446,446,446,0
20231213,165100,3872271643,446,446,446,446,55228
20231213,165000,3872271643,446,446,446,446,0
20231213,164900,3872271643,446,446,446,446,0
20231213,164800,3872271643,446,446,446,446,0
20231213,164700,3872271643,446,446,446,446,0
20231213,164600,3872271643,446,446,446,446,0
20231213,164500,3872271643,446,446,446,446,0
20231213,164400,3872271643,446,446,446,446,0
20231213,164300,3872271643,446,446,446,446,0
20231213,164200,3872271643,446,446,446,446,0
20231213,164100,3872271643,446,446,446,446,0
20231213,164000,3872271643,446,446,446,446,0
20231213,163900,3872271643,446,446,446,446,0
20231213,163800,3872271643,446,446,446,446,0
20231213,163700,3872271643,446,446,446,446,0
20231213,163600,3872271643,446,446,446,446,0
20231213,163500,3872271643,446,446,446,446,0
20231213,163400,3872271643,446,446,446,446,0
20231213,163300,3872271643,446,446,446,446,0
20231213,163200,3872271643,446,446,446,446,0
20231213,163100,3872271643,446,446,446,446,0
20231213,163000,3872271643,446,446,446,446,0
20231213,162900,3872271643,446,446,446,446,0
20231213,162800,3872271643,446,446,446,446,0
20231213,162700,3872271643,446,446,446,446,0
20231213,162600,3872271643,446,446,446,446,0
20231213,162500,3872271643,446,446,446,446,0
20231213,162400,3872271643,446,446,446,446,0
20231213,162300,3872271643,446,446,446,446,0
20231213,162200,3872271643,446,446,446,446,0
20231213,162100,3872271643,446,446,446,446,55228
20231213,162000,3872271643,446,446,446,446,0
20231213,161900,3872271643,446,446,446,446,0
20231213,161800,3872271643,446,446,446,446,0
20231213,161700,3872271643,446,446,446,446,0
20231213,161600,3872271643,446,446,446,446,0
20231213,161500,3872271643,446,446,446,446,0
20231213,161400,3872271643,446,446,446,446,0
20231213,161300,3872271643,446,446,446,446,0
20231213,161200,3872271643,446,446,446,446,0
20231213,161100,3872271643,446,446,446,446,0
20231213,161000,3872271643,446,446,446,446,0
20231213,160900,3872271643,446,446,446,446,0
20231213,160800,3872271643,446,446,446,446,0
20231213,160700,3872271643,446,446,446,446,0
20231213,160600,3872271643,446,446,446,446,0
20231213,160500,3872271643,446,446,446,446,0
20231213,160400,3872271643,446,446,446,446,0
20231213,160300,3872271643,446,446,446,446,0
20231213,160200,3872271643,446,446,446,446,0
20231213,160100,3872271643,446,446,446,446,0
20231213,160000,3872271643,446,446,446,446,0
20231213,155900,3872271643,446,446,446,446,0
20231213,155800,3872271643,446,446,446,446,0
20231213,155700,3872271643,446,446,446,446,0
20231213,155600,3872271643,446,446,446,446,0
20231213,155500,3872271643,446,446,446,446,0
20231213,155400,3872271643,446,446,446,446,0
20231213,155300,3872271643,446,446,446,446,0
20231213,155200,3872271643,446,446,446,446,0
20231213,155100,3872271643,446,446,446,446,55228
20231213,155000,3872271643,446,446,446,446,0
20231213,154900,3872271643,446,446,446,446,0
20231213,154800,3872271643,446,446,446,446,0
20231213,154700,3872271643,446,446,446,446,0
20231213,154600,3872271643,446,446,446,446,0
20231213,154500,3872271643,446,446,446,446,0
20231213,154400,3872271643,446,446,446,446,0
20231213,154300,3872271643,446,446,446,446,0
20231213,154200,3872271643,446,446,446,446,0
20231213,154100,3872271643,446,446,446,446,0
20231213,154000,3872271643,446,446,446,446,0
20231213,153900,3872271643,446,446,446,446,0
20231213,153800,3872271643,446,446,446,446,0
20231213,153700,3872271643,446,446,446,446,0
20231213,153600,3872271643,446,446,446,446,0
20231213,153500,3872271643,446,446,446,446,0
20231213,153400,3872271643,446,446,446,446,0
20231213,153300,3872271643,446,446,446,446,0
20231213,153200,3872271643,446,446,446,446,0
20231213,153100,3872271643,446,446,446,446,0
20231213,153000,3872271643,446,446,446,446,55228
20231213,152900,3847639955,447,447,447,447,0
20231213,152800,3847639955,447,447,447,447,0
20231213,152700,3847639955,447,447,447,447,0
20231213,152600,3847639955,447,447,447,447,0
20231213,152500,3847639955,447,447,447,447,0
20231213,152400,3847639955,447,447,447,447,0
20231213,152300,3847639955,447,447,447,447,0
20231213,152200,3847639955,447,447,447,447,0
20231213,152100,3847639955,447,447,447,447,0
20231213,152000,3847639955,447,447,447,447,0
20231213,151900,3847639955,447,447,447,445,1561
20231213,151800,3846944476,447,447,447,445,2278
20231213,151700,3845930534,444,446,447,444,5442
20231213,151600,3843508219,444,446,447,444,20807
20231213,151500,3834252668,446,448,448,445,27347
20231213,151400,3822052111,448,447,448,447,442
20231213,151300,3821854497,448,447,448,447,3589
20231213,151200,3820247349,447,449,449,447,9521
20231213,151100,3815991432,449,448,449,448,1454
20231213,151000,3815339791,448,448,448,448,1000
20231213,150900,3814891791,448,447,448,447,4404
20231213,150800,3812923172,449,447,449,447,11515
20231213,150700,3807761193,447,449,449,447,1188
20231213,150600,3807229146,449,448,449,447,9292
20231213,150500,3803064776,448,449,449,448,6494
20231213,150400,3800153851,449,448,449,448,15559
20231213,150300,3793172241,448,447,448,447,33511
20231213,150200,3778190971,448,448,448,447,6681
20231213,150100,3775201384,450,448,450,448,9558
20231213,150000,3770917024,448,450,450,446,6533
20231213,145900,3767985114,447,451,451,447,101511
20231213,145800,3722484129,451,451,452,451,2808
20231213,145700,3721217659,451,451,452,450,55140
20231213,145600,3696373105,452,452,453,452,3812
20231213,145500,3694649459,453,453,453,453,401
20231213,145400,3694467806,453,453,453,452,297
20231213,145300,3694333410,452,454,454,452,7187
20231213,145200,3691081197,453,453,454,452,17077
20231213,145100,3683346229,453,453,453,452,1595
20231213,145000,3682625287,451,452,453,451,40878
20231213,144900,3664155582,453,452,453,452,340
20231213,144800,3664001900,452,453,453,452,711
20231213,144700,3663679827,453,453,453,453,102
20231213,144600,3663633621,453,453,453,453,1
20231213,144500,3663633168,452,452,452,452,3
20231213,144400,3663631812,452,452,452,452,2500
20231213,144300,3662501812,452,452,452,452,1045
20231213,144200,3662029472,451,453,453,451,35382
20231213,144100,3646063240,453,453,453,453,1051
20231213,144000,3645587137,453,454,454,453,1060
20231213,143900,3645105947,453,453,453,453,206
20231213,143800,3645012629,453,453,454,453,32
20231213,143700,3644998123,454,452,454,452,1893
20231213,143600,3644140295,454,453,454,453,113
20231213,143500,3644089104,452,452,452,452,500
20231213,143400,3643863104,452,454,454,452,110
20231213,143300,3643813371,453,452,454,451,8934
20231213,143200,3639771742,452,452,452,452,0
20231213,143100,3639771742,452,453,453,452,14537
20231213,143000,3633198846,452,454,454,452,1955
20231213,142900,3632312833,454,453,454,453,199
20231213,142800,3632222585,454,452,454,452,52133
20231213,142700,3608625962,453,452,453,452,408
20231213,142600,3608441329,453,453,453,452,52002
20231213,142500,3584932588,453,454,454,453,1180
20231213,142400,3584397315,454,454,455,453,66264
20231213,142300,3554353629,454,454,454,454,1645
20231213,142200,3553606799,453,453,455,452,6142
20231213,142100,3550825895,452,454,455,452,10788
20231213,142000,3545937732,455,454,455,452,43046
20231213,141900,3526434693,454,456,456,454,19422
20231213,141800,3517615677,456,456,456,456,1098
20231213,141700,3517114989,455,456,456,455,260
20231213,141600,3516996639,455,455,456,455,7109
20231213,141500,3513761944,455,455,455,455,12631
20231213,141400,3508014839,455,455,455,455,850
20231213,141300,3507628089,455,455,455,455,0
20231213,141200,3507628089,455,456,456,455,433
20231213,141100,3507430800,456,456,456,456,1000
20231213,141000,3506974800,457,456,457,455,17001
20231213,140900,3499236343,456,457,457,456,1131
20231213,140800,3498720476,456,456,456,456,1150
20231213,140700,3498196076,456,456,456,456,500
20231213,140600,3497968076,456,457,457,455,15110
20231213,140500,3491073538,457,455,457,455,505
20231213,140400,3490843753,455,455,455,455,0
20231213,140300,3490843753,455,457,457,455,47920
20231213,140200,3469026124,456,456,456,456,863
20231213,140100,3468632596,456,456,457,455,23528
20231213,140000,3457904017,457,457,457,456,5098
20231213,135900,3455578211,457,457,457,457,5605
20231213,135800,3453016726,455,457,457,455,12353
20231213,135700,3447395285,456,456,456,456,400
20231213,135600,3447212885,456,456,456,455,753
20231213,135500,3446869525,456,456,456,456,620
20231213,135400,3446586805,456,457,457,456,1293
20231213,135300,3445997087,457,457,457,456,42
20231213,135200,3445977933,457,456,457,456,8001
20231213,135100,3442329476,456,456,456,456,3094
20231213,135000,3440918612,456,457,458,456,6913
20231213,134900,3437764784,457,457,457,456,1246
20231213,134800,3437195580,457,456,457,456,850
20231213,134700,3436807760,456,457,457,456,1917
20231213,134600,3435933108,456,456,456,456,509
20231213,134500,3435701004,456,456,456,456,6000
20231213,134400,3432965004,458,458,458,458,0
20231213,134300,3432965004,458,458,458,458,1103
20231213,134200,3432459830,457,456,457,456,8893
20231213,134100,3428400997,456,456,457,455,1404
20231213,134000,3427760878,456,458,458,455,3627
20231213,133900,3426109668,456,458,458,456,14387
20231213,133800,3419549091,457,457,459,456,4503
20231213,133700,3417490418,459,457,459,456,8597
20231213,133600,3413563548,458,458,458,458,336
20231213,133500,3413409660,458,458,458,456,16660
20231213,133400,3405799280,457,457,457,457,0
20231213,133300,3405799280,457,458,458,457,206
20231213,133200,3405704972,457,458,458,457,6784
20231213,133100,3402602179,457,457,457,457,0
20231213,133000,3402602179,457,457,457,457,0
20231213,132900,3402602179,457,457,457,457,2131
20231213,132800,3401628312,457,458,458,457,4974
20231213,132700,3399350227,458,458,458,458,1154
20231213,132600,3398821695,458,460,460,458,20
20231213,132500,3398812533,460,460,460,457,5095
20231213,132400,3396478294,460,459,460,458,6197
20231213,132300,3393635689,458,459,459,458,62
20231213,132200,3393607245,459,459,459,459,4
20231213,132100,3393605409,459,458,459,458,1120
20231213,132000,3393092429,459,459,460,457,3271
20231213,131900,3391595304,459,459,460,458,30
20231213,131800,3391581535,459,459,461,458,434
20231213,131700,3391381823,458,458,461,458,7941
20231213,131600,3387744206,458,459,459,458,26
20231213,131500,3387732288,458,460,461,458,2289
20231213,131400,3386683629,460,459,460,458,3322
20231213,131300,3385158687,459,460,460,459,3728
20231213,131200,3383447312,459,460,461,459,25
20231213,131100,3383435819,460,461,461,460,2026
20231213,131000,3382503858,460,462,462,460,557
20231213,130900,3382247290,461,462,462,461,15
20231213,130800,3382240361,462,462,463,462,3793
20231213,130700,3380487993,462,462,463,461,33616
20231213,130600,3364988470,461,461,462,461,2007
20231213,130500,3364063242,461,461,462,461,1921
20231213,130400,3363177660,461,461,462,461,2523
20231213,130300,3362012548,461,461,461,461,1031
20231213,130200,3361537257,461,462,462,461,21
20231213,130100,3361527557,461,462,462,461,2435
20231213,130000,3360404993,462,462,462,461,2432
20231213,125900,3359282322,462,460,462,459,6035
20231213,125800,3356501353,460,460,460,460,3351
20231213,125700,3354959893,460,459,460,459,150
20231213,125600,3354891035,458,459,459,458,58
20231213,125500,3354864416,459,458,459,457,991
20231213,125400,3354410834,458,459,459,458,962
20231213,125300,3353969321,459,459,459,458,4453
20231213,125200,3351925395,459,460,460,459,21
20231213,125100,3351915755,459,459,459,459,1000
20231213,125000,3351456755,459,460,460,459,4757
20231213,124900,3349272535,460,458,460,458,9509
20231213,124800,3344917397,458,458,458,458,123
20231213,124700,3344861063,458,459,459,458,7270
20231213,124600,3341528061,460,460,460,460,100
20231213,124500,3341482061,459,459,459,459,1736
20231213,124400,3340685237,459,459,459,459,2203
20231213,124300,3339674060,460,460,460,460,1
20231213,124200,3339673600,460,460,460,459,4041
20231213,124100,3337814741,459,459,459,458,4146
20231213,124000,3335913727,459,459,459,458,627
20231213,123900,3335626497,458,458,458,458,8412
20231213,123800,3331773801,458,458,458,458,1004
20231213,123700,3331313969,458,458,458,458,9
20231213,123600,3331309847,458,460,460,458,823
20231213,123500,3330932724,460,458,460,458,5031
20231213,123400,3328628494,458,458,458,457,4944
20231213,123300,3326366384,458,458,458,458,146
20231213,123200,3326299516,458,458,458,458,7197
20231213,123100,3323003290,458,459,459,458,4788
20231213,123000,3320809565,459,459,459,459,177
20231213,122900,3320728322,459,459,459,459,3773
20231213,122800,3318996515,459,460,460,458,6180
20231213,122700,3316164505,461,461,461,461,2608
20231213,122600,3314962217,461,459,461,458,1151
20231213,122500,3314433331,460,459,460,458,2725
20231213,122400,3313183288,459,460,460,458,15432
20231213,122300,3306098109,461,460,461,460,324
20231213,122200,3305949029,462,461,464,460,25621
20231213,122100,3294098294,461,463,465,461,48534
20231213,122000,3271621469,465,462,465,462,15405
20231213,121900,3264480092,463,464,465,462,26000
20231213,121800,3252423238,463,464,464,462,37791
20231213,121700,3234919939,463,461,465,461,11236
20231213,121600,3229706475,464,458,464,456,69088
20231213,121500,3197858883,456,457,457,456,3927
20231213,121400,3196068046,456,457,457,456,13870
20231213,121300,3189738449,456,456,456,456,9220
20231213,121200,3185534129,455,459,459,455,86498
20231213,121100,3146042499,458,460,460,458,13195
20231213,121000,3139997600,460,459,460,459,340
20231213,120900,3139841453,459,459,459,459,3
20231213,120800,3139840076,460,460,460,459,50
20231213,120700,3139817096,459,459,459,459,5968
20231213,120600,3137077784,460,460,460,460,20
20231213,120500,3137068584,459,459,460,459,829
20231213,120400,3136688072,459,459,459,459,10
20231213,120300,3136683482,460,460,460,460,7
20231213,120200,3136680262,459,459,460,459,226
20231213,120100,3136576498,460,460,460,460,23
20231213,120000,3136565918,459,459,459,459,2378
20231213,115900,3135474416,459,459,459,459,800
20231213,115800,3135107216,459,460,460,459,2369
20231213,115700,3134017477,460,459,460,459,47
20231213,115600,3133995893,459,459,459,459,4082
20231213,115500,3132122255,459,460,460,459,17844
20231213,115400,3123928183,460,460,460,460,15
20231213,115300,3123921283,463,463,463,462,205
20231213,115200,3123826398,460,461,463,460,1684
20231213,115100,3123048231,461,460,461,460,1310
20231213,115000,3122445620,460,460,461,459,20919
20231213,114900,3112837761,460,461,461,460,650
20231213,114800,3112538666,461,460,461,460,5001
20231213,114700,3110238205,460,459,461,459,15033
20231213,114600,3103322038,459,460,460,459,4412
20231213,114500,3101292519,460,461,461,460,9582
20231213,114400,3096878264,461,460,461,460,86
20231213,114300,3096838619,461,464,464,461,5004
20231213,114200,3094526485,464,464,465,464,2040
20231213,114100,3093579907,465,464,465,464,10507
20231213,114000,3088704159,464,461,464,461,2508
20231213,113900,3087543980,460,460,460,460,3348
20231213,113800,3086003900,460,460,460,460,1019
20231213,113700,3085535160,460,462,462,459,1152
20231213,113600,3085005115,460,463,463,460,966
20231213,113500,3084559411,461,463,463,461,4486
20231213,113400,3082484091,464,463,464,463,17815
20231213,113300,3074221874,463,463,464,463,8334
20231213,113200,3070362830,463,464,465,463,645
20231213,113100,3070063396,464,463,464,462,12296
20231213,113000,3064362395,465,464,465,464,429
20231213,112900,3064163293,463,462,465,462,12224
20231213,112800,3058495951,462,462,462,462,615
20231213,112700,3058211821,462,460,462,460,10534
20231213,112600,3053350945,461,460,461,460,1445
20231213,112500,3052686045,460,460,460,459,1076
20231213,112400,3052191104,460,459,460,459,393
20231213,112300,3052010716,459,459,460,459,141
20231213,112200,3051945977,459,460,460,459,2539
20231213,112100,3050780575,459,459,459,459,29
20231213,112000,3050767264,459,458,459,458,302
20231213,111900,3050628648,459,459,459,458,10696
20231213,111800,3045728677,458,459,460,458,3711
20231213,111700,3044027306,459,459,459,458,10506
20231213,111600,3039210058,459,460,460,458,13334
20231213,111500,3033081206,461,461,461,459,14189
20231213,111400,3026565277,459,462,462,459,8245
20231213,111300,3022771977,461,460,461,460,1240
20231213,111200,3022200344,460,463,463,459,18639
20231213,111100,3013623155,462,462,463,459,38009
20231213,111000,2996127412,463,466,466,463,30899
20231213,110900,2981815353,465,466,467,465,13312
20231213,110800,2975611829,467,467,468,465,32024
20231213,110700,2960665472,468,466,468,465,14676
20231213,110600,2953813654,465,468,468,463,47269
20231213,110500,2931849104,467,467,469,466,62217
20231213,110400,2902749933,467,464,468,464,24456
20231213,110300,2891347983,466,463,467,462,16177
20231213,110200,2883830740,464,466,467,463,48846
20231213,110100,2861064742,465,465,467,463,55662
20231213,110000,2835108621,463,459,466,459,19496
20231213,105900,2826092772,458,458,459,457,23855
20231213,105800,2815167171,458,460,460,458,27971
20231213,105700,2802343599,460,460,460,459,896
20231213,105600,2801932331,460,460,460,459,11670
20231213,105500,2796572347,460,462,462,460,11876
20231213,105400,2791107213,462,460,462,460,387
20231213,105300,2790929132,462,462,462,461,4
20231213,105200,2790927286,463,463,463,460,3800
20231213,105100,2789173174,463,458,463,458,31321
20231213,105000,2774790388,459,459,460,459,3585
20231213,104900,2773144868,460,460,461,459,31064
20231213,104800,2758883501,460,461,461,459,312
20231213,104700,2758740267,461,462,464,458,40219
20231213,104600,2740238461,465,462,465,459,16217
20231213,104500,2732771801,462,463,465,460,58443
20231213,104400,2705867293,463,461,464,461,3052
20231213,104300,2704458091,462,462,466,461,15752
20231213,104200,2697146077,462,464,464,462,12951
20231213,104100,2691156548,464,468,469,463,78516
20231213,104000,2654514097,467,465,469,465,179665
20231213,103900,2570517718,465,462,465,462,55679
20231213,103800,2544661509,463,462,464,461,34848
20231213,103700,2528539393,461,462,463,459,22615
20231213,103600,2518076665,459,458,462,457,64720
20231213,103500,2488316338,458,457,458,457,259
20231213,103400,2488197974,456,457,457,456,8886
20231213,103300,2484144162,457,459,459,457,6056
20231213,103200,2481364475,459,459,460,459,2013
20231213,103100,2480440505,459,458,459,456,7375
20231213,103000,2477069911,458,459,459,458,124
20231213,102900,2477013017,458,459,459,457,86
20231213,102800,2476973631,458,457,458,457,3239
20231213,102700,2475490408,457,457,457,456,1871
20231213,102600,2474636372,458,456,458,456,4256
20231213,102500,2472691350,456,456,457,455,1872
20231213,102400,2471838475,455,456,457,455,6729
20231213,102300,2468775412,456,456,456,455,30181
20231213,102200,2455041980,456,456,456,455,2338
20231213,102100,2453976933,455,456,457,455,6371
20231213,102000,2451077719,456,458,458,455,45137
20231213,101900,2430537483,458,459,460,456,59613
20231213,101800,2403307516,457,458,459,457,24158
20231213,101700,2392246571,460,458,460,458,1676
20231213,101600,2391478924,458,459,460,458,5583
20231213,101500,2388915704,460,458,460,458,4148
20231213,101400,2387009365,459,461,461,459,19426
20231213,101300,2378074619,460,460,461,460,19382
20231213,101200,2369143860,460,461,462,460,14717
20231213,101100,2362360083,460,460,461,460,4440
20231213,101000,2360317680,460,458,460,458,14106
20231213,100900,2353834643,457,458,458,457,4280
20231213,100800,2351878372,458,457,458,456,27438
20231213,100700,2339345832,457,456,457,456,9863
20231213,100600,2334843485,457,457,458,456,12271
20231213,100500,2329235646,457,459,459,457,31704
20231213,100400,2314731253,459,460,460,458,6437
20231213,100300,2311773948,458,458,458,457,24957
20231213,100200,2300350135,458,461,461,458,27869
20231213,100100,2287541730,460,461,462,459,39398
20231213,100000,2269387868,460,461,463,460,23942
20231213,095900,2258334953,462,460,463,460,15526
20231213,095800,2251171064,461,461,462,458,17023
20231213,095700,2243323993,461,460,463,456,61060
20231213,095600,2215231555,461,462,462,460,18540
20231213,095500,2206685570,460,461,462,460,21090
20231213,095400,2196963746,460,456,461,456,41659
20231213,095300,2177801299,460,457,460,455,40981
20231213,095200,2159085023,456,455,457,455,5904
20231213,095100,2156397428,455,457,457,455,31709
20231213,095000,2141929351,457,458,458,456,13086
20231213,094900,2135949575,459,459,460,457,4112
20231213,094800,2134062515,458,462,462,457,22556
20231213,094700,2123715911,462,457,463,456,32367
20231213,094600,2108832908,457,456,459,455,25419
20231213,094500,2097227268,455,458,460,455,81595
20231213,094400,2059962323,458,460,461,458,99151
20231213,094300,2014420183,460,460,461,460,55128
20231213,094200,1989060890,460,461,461,459,81061
20231213,094100,1951759353,461,462,462,461,37794
20231213,094000,1934327017,462,464,464,462,14140
20231213,093900,1927782872,464,462,464,461,52575
20231213,093800,1903475499,462,463,464,462,79049
20231213,093700,1866878390,464,464,465,463,63720
20231213,093600,1837352068,465,466,468,463,70090
20231213,093500,1804766729,467,467,468,465,39666
20231213,093400,1786263123,466,469,469,466,36912
20231213,093300,1768998236,468,469,470,468,18252
20231213,093200,1760448969,468,471,472,468,72761
20231213,093100,1726291157,472,472,474,471,51209
20231213,093000,1702111331,474,473,476,472,164707
20231213,092900,1624033082,472,472,473,471,68702
20231213,092800,1591556162,472,472,473,471,34373
20231213,092700,1575337945,471,470,473,470,59833
20231213,092600,1547105691,471,470,471,470,22832
20231213,092500,1536357536,471,470,472,467,118805
20231213,092400,1480497936,469,470,471,468,32972
20231213,092300,1465011384,471,468,471,467,51818
20231213,092200,1440684888,467,469,473,467,144264
20231213,092100,1372728162,469,464,470,464,66540
20231213,092000,1341571691,466,466,467,464,37379
20231213,091900,1324187155,465,465,466,464,38203
20231213,091800,1306428462,466,469,469,464,98389
20231213,091700,1260623553,468,469,472,467,55312
20231213,091600,1234684108,470,470,472,469,57034
20231213,091500,1207858661,472,472,473,469,103736
20231213,091400,1158998609,470,470,472,468,99924
20231213,091300,1112066506,468,472,474,466,253983
20231213,091200,992536340,473,472,475,470,267953
20231213,091100,865700329,472,467,473,465,176114
20231213,091000,783128064,467,464,468,463,103182
20231213,090900,735078426,464,463,467,460,124106
20231213,090800,677654735,463,466,468,462,239003
20231213,090700,566773421,465,466,470,465,277277
20231213,090600,436897892,466,465,469,463,177964
20231213,090500,354007805,463,455,465,455,249267
20231213,090400,239137379,457,452,457,452,67076
20231213,090300,208576252,453,450,455,448,72853
20231213,090200,175659396,451,450,458,445,142633
20231213,090100,111396207,453,438,453,438,162113
20231213,090000,38971076,438,444,444,437,88184