stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192000,3529885777,467,467,467,467,87969
20231214,191900,3529885777,467,467,467,467,0
20231214,191800,3529885777,467,467,467,467,0
20231214,191700,3529885777,467,467,467,467,0
20231214,191600,3529885777,467,467,467,467,0
20231214,191500,3529885777,467,467,467,467,0
20231214,191400,3529885777,467,467,467,467,0
20231214,191300,3529885777,467,467,467,467,0
20231214,191200,3529885777,467,467,467,467,0
20231214,191100,3529885777,467,467,467,467,0
20231214,191000,3529885777,467,467,467,467,0
20231214,190900,3529885777,467,467,467,467,0
20231214,190800,3529885777,467,467,467,467,0
20231214,190700,3529885777,467,467,467,467,0
20231214,190600,3529885777,467,467,467,467,0
20231214,190500,3529885777,467,467,467,467,0
20231214,190400,3529885777,467,467,467,467,0
20231214,190300,3529885777,467,467,467,467,0
20231214,190200,3529885777,467,467,467,467,0
20231214,190100,3529885777,467,467,467,467,0
20231214,190000,3529885777,467,467,467,467,0
20231214,185900,3529885777,467,467,467,467,0
20231214,185800,3529885777,467,467,467,467,0
20231214,185700,3529885777,467,467,467,467,0
20231214,185600,3529885777,467,467,467,467,0
20231214,185500,3529885777,467,467,467,467,0
20231214,185400,3529885777,467,467,467,467,0
20231214,185300,3529885777,467,467,467,467,0
20231214,185200,3529885777,467,467,467,467,0
20231214,185100,3529885777,467,467,467,467,0
20231214,185000,3529885777,467,467,467,467,87969
20231214,184900,3529885777,467,467,467,467,0
20231214,184800,3529885777,467,467,467,467,0
20231214,184700,3529885777,467,467,467,467,0
20231214,184600,3529885777,467,467,467,467,0
20231214,184500,3529885777,467,467,467,467,0
20231214,184400,3529885777,467,467,467,467,0
20231214,184300,3529885777,467,467,467,467,0
20231214,184200,3529885777,467,467,467,467,0
20231214,184100,3529885777,467,467,467,467,0
20231214,184000,3529885777,467,467,467,467,0
20231214,183900,3529885777,467,467,467,467,0
20231214,183800,3529885777,467,467,467,467,0
20231214,183700,3529885777,467,467,467,467,0
20231214,183600,3529885777,467,467,467,467,0
20231214,183500,3529885777,467,467,467,467,0
20231214,183400,3529885777,467,467,467,467,0
20231214,183300,3529885777,467,467,467,467,0
20231214,183200,3529885777,467,467,467,467,0
20231214,183100,3529885777,467,467,467,467,0
20231214,183000,3529885777,467,467,467,467,0
20231214,182900,3529885777,467,467,467,467,0
20231214,182800,3529885777,467,467,467,467,0
20231214,182700,3529885777,467,467,467,467,0
20231214,182600,3529885777,467,467,467,467,0
20231214,182500,3529885777,467,467,467,467,0
20231214,182400,3529885777,467,467,467,467,0
20231214,182300,3529885777,467,467,467,467,0
20231214,182200,3529885777,467,467,467,467,0
20231214,182100,3529885777,467,467,467,467,0
20231214,182000,3529885777,467,467,467,467,87969
20231214,181900,3529885777,467,467,467,467,0
20231214,181800,3529885777,467,467,467,467,0
20231214,181700,3529885777,467,467,467,467,0
20231214,181600,3529885777,467,467,467,467,0
20231214,181500,3529885777,467,467,467,467,0
20231214,181400,3529885777,467,467,467,467,0
20231214,181300,3529885777,467,467,467,467,0
20231214,181200,3529885777,467,467,467,467,0
20231214,181100,3529885777,467,467,467,467,0
20231214,181000,3529885777,467,467,467,467,0
20231214,180900,3529885777,467,467,467,467,0
20231214,180800,3529885777,467,467,467,467,0
20231214,180700,3529885777,467,467,467,467,0
20231214,180600,3529885777,467,467,467,467,0
20231214,180500,3529885777,467,467,467,467,0
20231214,180400,3529885777,467,467,467,467,0
20231214,180300,3529885777,467,467,467,467,0
20231214,180200,3529885777,467,467,467,467,0
20231214,180100,3529885777,467,467,467,467,0
20231214,180000,3529885777,467,467,467,467,0
20231214,175900,3529885777,467,467,467,467,0
20231214,175800,3529885777,467,467,467,467,0
20231214,175700,3529885777,467,467,467,467,0
20231214,175600,3529885777,467,467,467,467,0
20231214,175500,3529885777,467,467,467,467,0
20231214,175400,3529885777,467,467,467,467,0
20231214,175300,3529885777,467,467,467,467,0
20231214,175200,3529885777,467,467,467,467,0
20231214,175100,3529885777,467,467,467,467,0
20231214,175000,3529885777,467,467,467,467,87969
20231214,174900,3529885777,467,467,467,467,0
20231214,174800,3529885777,467,467,467,467,0
20231214,174700,3529885777,467,467,467,467,0
20231214,174600,3529885777,467,467,467,467,0
20231214,174500,3529885777,467,467,467,467,0
20231214,174400,3529885777,467,467,467,467,0
20231214,174300,3529885777,467,467,467,467,0
20231214,174200,3529885777,467,467,467,467,0
20231214,174100,3529885777,467,467,467,467,0
20231214,174000,3529885777,467,467,467,467,0
20231214,173900,3529885777,467,467,467,467,0
20231214,173800,3529885777,467,467,467,467,0
20231214,173700,3529885777,467,467,467,467,0
20231214,173600,3529885777,467,467,467,467,0
20231214,173500,3529885777,467,467,467,467,0
20231214,173400,3529885777,467,467,467,467,0
20231214,173300,3529885777,467,467,467,467,0
20231214,173200,3529885777,467,467,467,467,0
20231214,173100,3529885777,467,467,467,467,0
20231214,173000,3529885777,467,467,467,467,0
20231214,172900,3529885777,467,467,467,467,0
20231214,172800,3529885777,467,467,467,467,0
20231214,172700,3529885777,467,467,467,467,0
20231214,172600,3529885777,467,467,467,467,0
20231214,172500,3529885777,467,467,467,467,0
20231214,172400,3529885777,467,467,467,467,0
20231214,172300,3529885777,467,467,467,467,0
20231214,172200,3529885777,467,467,467,467,0
20231214,172100,3529885777,467,467,467,467,0
20231214,172000,3529885777,467,467,467,467,87969
20231214,171900,3529885777,467,467,467,467,0
20231214,171800,3529885777,467,467,467,467,0
20231214,171700,3529885777,467,467,467,467,0
20231214,171600,3529885777,467,467,467,467,0
20231214,171500,3529885777,467,467,467,467,0
20231214,171400,3529885777,467,467,467,467,0
20231214,171300,3529885777,467,467,467,467,0
20231214,171200,3529885777,467,467,467,467,0
20231214,171100,3529885777,467,467,467,467,0
20231214,171000,3529885777,467,467,467,467,0
20231214,170900,3529885777,467,467,467,467,0
20231214,170800,3529885777,467,467,467,467,0
20231214,170700,3529885777,467,467,467,467,0
20231214,170600,3529885777,467,467,467,467,0
20231214,170500,3529885777,467,467,467,467,0
20231214,170400,3529885777,467,467,467,467,0
20231214,170300,3529885777,467,467,467,467,0
20231214,170200,3529885777,467,467,467,467,0
20231214,170100,3529885777,467,467,467,467,0
20231214,170000,3529885777,467,467,467,467,0
20231214,165900,3529885777,467,467,467,467,0
20231214,165800,3529885777,467,467,467,467,0
20231214,165700,3529885777,467,467,467,467,0
20231214,165600,3529885777,467,467,467,467,0
20231214,165500,3529885777,467,467,467,467,0
20231214,165400,3529885777,467,467,467,467,0
20231214,165300,3529885777,467,467,467,467,0
20231214,165200,3529885777,467,467,467,467,0
20231214,165100,3529885777,467,467,467,467,0
20231214,165000,3529885777,467,467,467,467,87969
20231214,164900,3529885777,467,467,467,467,0
20231214,164800,3529885777,467,467,467,467,0
20231214,164700,3529885777,467,467,467,467,0
20231214,164600,3529885777,467,467,467,467,0
20231214,164500,3529885777,467,467,467,467,0
20231214,164400,3529885777,467,467,467,467,0
20231214,164300,3529885777,467,467,467,467,0
20231214,164200,3529885777,467,467,467,467,0
20231214,164100,3529885777,467,467,467,467,0
20231214,164000,3529885777,467,467,467,467,0
20231214,163900,3529885777,467,467,467,467,0
20231214,163800,3529885777,467,467,467,467,0
20231214,163700,3529885777,467,467,467,467,0
20231214,163600,3529885777,467,467,467,467,0
20231214,163500,3529885777,467,467,467,467,0
20231214,163400,3529885777,467,467,467,467,0
20231214,163300,3529885777,467,467,467,467,0
20231214,163200,3529885777,467,467,467,467,0
20231214,163100,3529885777,467,467,467,467,0
20231214,163000,3529885777,467,467,467,467,0
20231214,162900,3529885777,467,467,467,467,0
20231214,162800,3529885777,467,467,467,467,0
20231214,162700,3529885777,467,467,467,467,0
20231214,162600,3529885777,467,467,467,467,0
20231214,162500,3529885777,467,467,467,467,0
20231214,162400,3529885777,467,467,467,467,0
20231214,162300,3529885777,467,467,467,467,0
20231214,162200,3529885777,467,467,467,467,0
20231214,162100,3529885777,467,467,467,467,0
20231214,162000,3529885777,467,467,467,467,87969
20231214,161900,3529885777,467,467,467,467,0
20231214,161800,3529885777,467,467,467,467,0
20231214,161700,3529885777,467,467,467,467,0
20231214,161600,3529885777,467,467,467,467,0
20231214,161500,3529885777,467,467,467,467,0
20231214,161400,3529885777,467,467,467,467,0
20231214,161300,3529885777,467,467,467,467,0
20231214,161200,3529885777,467,467,467,467,0
20231214,161100,3529885777,467,467,467,467,0
20231214,161000,3529885777,467,467,467,467,0
20231214,160900,3529885777,467,467,467,467,0
20231214,160800,3529885777,467,467,467,467,0
20231214,160700,3529885777,467,467,467,467,0
20231214,160600,3529885777,467,467,467,467,0
20231214,160500,3529885777,467,467,467,467,0
20231214,160400,3529885777,467,467,467,467,0
20231214,160300,3529885777,467,467,467,467,0
20231214,160200,3529885777,467,467,467,467,0
20231214,160100,3529885777,467,467,467,467,0
20231214,160000,3529885777,467,467,467,467,0
20231214,155900,3529885777,467,467,467,467,0
20231214,155800,3529885777,467,467,467,467,0
20231214,155700,3529885777,467,467,467,467,0
20231214,155600,3529885777,467,467,467,467,0
20231214,155500,3529885777,467,467,467,467,0
20231214,155400,3529885777,467,467,467,467,0
20231214,155300,3529885777,467,467,467,467,0
20231214,155200,3529885777,467,467,467,467,0
20231214,155100,3529885777,467,467,467,467,0
20231214,155000,3529885777,467,467,467,467,87969
20231214,154900,3529885777,467,467,467,467,0
20231214,154800,3529885777,467,467,467,467,0
20231214,154700,3529885777,467,467,467,467,0
20231214,154600,3529885777,467,467,467,467,0
20231214,154500,3529885777,467,467,467,467,0
20231214,154400,3529885777,467,467,467,467,0
20231214,154300,3529885777,467,467,467,467,0
20231214,154200,3529885777,467,467,467,467,0
20231214,154100,3529885777,467,467,467,467,0
20231214,154000,3529885777,467,467,467,467,0
20231214,153900,3529885777,467,467,467,467,0
20231214,153800,3529885777,467,467,467,467,0
20231214,153700,3529885777,467,467,467,467,0
20231214,153600,3529885777,467,467,467,467,0
20231214,153500,3529885777,467,467,467,467,0
20231214,153400,3529885777,467,467,467,467,0
20231214,153300,3529885777,467,467,467,467,0
20231214,153200,3529885777,467,467,467,467,0
20231214,153100,3529885777,467,467,467,467,0
20231214,153000,3529885777,467,467,467,467,87969
20231214,152900,3488804254,466,466,466,466,0
20231214,152800,3488804254,466,466,466,466,0
20231214,152700,3488804254,466,466,466,466,0
20231214,152600,3488804254,466,466,466,466,0
20231214,152500,3488804254,466,466,466,466,0
20231214,152400,3488804254,466,466,466,466,0
20231214,152300,3488804254,466,466,466,466,0
20231214,152200,3488804254,466,466,466,466,0
20231214,152100,3488804254,466,466,466,466,0
20231214,152000,3488804254,466,466,466,466,0
20231214,151900,3488804254,466,465,466,465,2264
20231214,151800,3487750615,465,464,465,464,11041
20231214,151700,3482623567,465,465,465,465,4135
20231214,151600,3480700792,463,465,465,463,9710
20231214,151500,3476191866,465,466,466,465,2865
20231214,151400,3474858475,466,466,466,466,6446
20231214,151300,3471854639,466,464,466,464,39855
20231214,151200,3453331605,464,463,464,463,3592
20231214,151100,3451667499,464,463,464,463,21
20231214,151000,3451657775,463,463,464,462,55695
20231214,150900,3425911118,463,464,464,463,3160
20231214,150800,3424445878,464,463,464,462,7420
20231214,150700,3421012476,464,463,464,463,10727
20231214,150600,3416045869,464,464,464,462,28006
20231214,150500,3403083340,465,464,465,464,2203
20231214,150400,3402058946,464,464,464,464,1
20231214,150300,3402058482,465,463,465,463,3605
20231214,150200,3400386121,464,464,464,463,1959
20231214,150100,3399477153,464,464,464,464,1121
20231214,150000,3398957009,464,464,464,463,674
20231214,145900,3398644773,464,465,465,464,814
20231214,145800,3398266990,465,464,465,464,6208
20231214,145700,3395382370,465,464,465,463,4850
20231214,145600,3393132480,464,464,464,462,10130
20231214,145500,3388442162,464,464,464,463,16108
20231214,145400,3380979737,464,465,465,464,1081
20231214,145300,3380478073,465,464,465,464,4237
20231214,145200,3378512088,465,466,466,465,877
20231214,145100,3378104282,466,466,466,465,457
20231214,145000,3377891749,466,465,466,465,3141
20231214,144900,3376430979,465,465,465,465,11655
20231214,144800,3371011404,465,465,466,465,16309
20231214,144700,3363421739,466,465,466,465,19
20231214,144600,3363412899,466,466,466,464,4700
20231214,144500,3361230995,464,466,466,464,909
20231214,144400,3360809161,466,465,466,464,511
20231214,144300,3360571537,466,466,466,464,37
20231214,144200,3360554297,466,465,466,464,444
20231214,144100,3360347779,463,463,464,463,9534
20231214,144000,3355930603,463,464,464,463,12412
20231214,143900,3350181435,464,465,465,464,2001
20231214,143800,3349251971,465,463,465,463,2371
20231214,143700,3348149692,463,464,464,463,3142
20231214,143600,3346692884,464,463,464,463,1777
20231214,143500,3345869633,463,464,465,463,32107
20231214,143400,3330972151,464,464,464,464,5696
20231214,143300,3328329207,466,465,466,465,3524
20231214,143200,3326687142,464,466,466,464,1137
20231214,143100,3326159374,466,466,466,466,2004
20231214,143000,3325225510,465,466,466,465,10916
20231214,142900,3320139977,466,466,466,466,964
20231214,142800,3319690753,465,465,465,465,4406
20231214,142700,3317641963,464,465,465,464,282
20231214,142600,3317510902,465,465,465,465,629
20231214,142500,3317218417,465,465,465,465,47
20231214,142400,3317196562,465,465,466,465,104
20231214,142300,3317148198,466,466,466,466,908
20231214,142200,3316725070,466,465,466,464,1141
20231214,142100,3316194503,465,464,465,463,2490
20231214,142000,3315039143,464,463,464,463,6814
20231214,141900,3311883052,463,461,463,461,3733
20231214,141800,3310159230,461,463,463,461,2603
20231214,141700,3308956644,462,461,462,461,11800
20231214,141600,3303508044,462,461,462,461,6329
20231214,141500,3300590366,461,461,462,461,8787
20231214,141400,3296535127,461,462,462,461,6966
20231214,141300,3293319930,462,462,462,462,1776
20231214,141200,3292499418,463,462,463,462,24
20231214,141100,3292488327,462,463,463,462,9440
20231214,141000,3288124157,463,461,463,461,36743
20231214,140900,3271163972,461,461,461,460,5755
20231214,140800,3268511717,461,461,462,460,26740
20231214,140700,3256187150,461,462,462,461,3
20231214,140600,3256185766,462,462,462,462,5316
20231214,140500,3253729774,462,462,462,462,12600
20231214,140400,3247908574,462,462,462,462,1820
20231214,140300,3247067734,462,463,463,462,2434
20231214,140200,3245943225,463,463,463,463,3921
20231214,140100,3244127802,464,464,464,464,1
20231214,140000,3244127338,463,462,464,461,80232
20231214,135900,3207084988,462,463,463,462,20509
20231214,135800,3197591236,463,463,463,463,392
20231214,135700,3197409740,464,463,464,463,3
20231214,135600,3197408350,464,464,464,464,351
20231214,135500,3197245486,463,463,463,462,1412
20231214,135400,3196591731,463,463,463,463,10122
20231214,135300,3191905245,463,463,464,463,8
20231214,135200,3191901540,463,463,463,463,3000
20231214,135100,3190512540,463,464,464,463,6424
20231214,135000,3187534008,463,464,464,463,3605
20231214,134900,3185863499,464,464,464,464,145
20231214,134800,3185796219,463,464,465,463,37852
20231214,134700,3168262889,464,465,465,464,92756
20231214,134600,3125181248,465,465,465,465,16298
20231214,134500,3117602678,466,467,467,466,2009
20231214,134400,3116666483,466,466,466,466,0
20231214,134300,3116666483,466,466,466,466,6045
20231214,134200,3113849513,465,467,467,465,7362
20231214,134100,3110419140,466,466,466,466,504
20231214,134000,3110184276,467,467,467,467,1
20231214,133900,3110183809,466,466,467,466,7115
20231214,133800,3106868218,466,466,466,466,3745
20231214,133700,3105123048,466,467,467,466,11036
20231214,133600,3099980268,467,466,467,465,11448
20231214,133500,3094645796,466,467,467,466,10500
20231214,133400,3089752792,467,468,468,467,700
20231214,133300,3089425890,468,468,468,468,502
20231214,133200,3089190954,467,468,468,467,2098
20231214,133100,3088211185,468,467,468,467,527
20231214,133000,3087965073,468,469,469,468,1086
20231214,132900,3087456815,468,469,469,468,503
20231214,132800,3087221408,469,469,469,469,2
20231214,132700,3087220470,469,468,469,468,745
20231214,132600,3086871797,469,468,469,468,862
20231214,132500,3086468379,468,468,469,468,2780
20231214,132400,3085167059,469,468,469,468,221
20231214,132300,3085063625,468,467,468,467,16470
20231214,132200,3077358165,468,468,468,468,0
20231214,132100,3077358165,468,468,468,466,5359
20231214,132000,3074856389,468,466,468,466,1201
20231214,131900,3074296719,468,467,468,466,19401
20231214,131800,3065253751,467,467,467,467,100
20231214,131700,3065207051,468,466,468,466,426
20231214,131600,3065007907,466,467,468,466,5780
20231214,131500,3062312574,467,467,468,466,12140
20231214,131400,3056645775,467,468,468,467,3815
20231214,131300,3054862605,468,467,468,467,310
20231214,131200,3054717834,467,467,468,467,6649
20231214,131100,3051612746,467,467,467,467,2260
20231214,131000,3050557326,468,467,468,467,850
20231214,130900,3050159529,467,468,468,467,592
20231214,130800,3049883053,467,467,467,467,700
20231214,130700,3049556153,469,468,469,467,40958
20231214,130600,3030428758,467,468,468,467,19856
20231214,130500,3021148558,469,468,469,468,11857
20231214,130400,3015588174,468,469,469,468,6
20231214,130300,3015585364,468,469,469,467,7384
20231214,130200,3012130531,468,469,469,468,23
20231214,130100,3012119756,468,468,468,468,3483
20231214,130000,3010489712,468,469,469,468,8701
20231214,125900,3006417431,470,470,470,470,1
20231214,125800,3006416961,470,468,470,468,338
20231214,125700,3006258471,468,470,470,468,142
20231214,125600,3006192009,470,470,470,470,13
20231214,125500,3006185899,470,470,470,470,7737
20231214,125400,3002549509,470,469,470,469,904
20231214,125300,3002125129,469,469,469,469,643
20231214,125200,3001823562,470,470,470,470,0
20231214,125100,3001823562,470,470,470,470,7
20231214,125000,3001820272,470,470,470,469,19
20231214,124900,3001811359,469,468,469,468,2899
20231214,124800,3000453009,468,468,468,468,2727
20231214,124700,2999176773,469,470,470,468,8
20231214,124600,2999173017,470,469,470,469,2125
20231214,124500,2998176384,469,469,469,467,112
20231214,124400,2998124063,469,469,469,467,8814
20231214,124300,2993999102,468,469,469,468,562
20231214,124200,2993735578,469,468,470,468,3959
20231214,124100,2991878996,470,470,470,468,1043
20231214,124000,2991390293,470,469,470,469,1633
20231214,123900,2990624415,469,468,469,468,2238
20231214,123800,2989575015,468,469,469,468,33685
20231214,123700,2973801630,470,470,470,470,53
20231214,123600,2973776720,469,470,470,469,1250
20231214,123500,2973190320,470,470,470,469,3945
20231214,123400,2971336183,468,469,470,468,6066
20231214,123300,2968493021,470,470,470,470,3
20231214,123200,2968491611,470,469,470,469,4038
20231214,123100,2966597785,470,469,470,469,388
20231214,123000,2966415727,470,470,470,469,2629
20231214,122900,2965182463,470,469,470,469,3377
20231214,122800,2963598646,469,470,470,469,9437
20231214,122700,2959172607,469,470,470,469,7694
20231214,122600,2955564021,470,470,470,470,3736
20231214,122500,2953808101,470,468,470,468,230
20231214,122400,2953700011,470,469,470,468,15684
20231214,122300,2946338595,469,470,470,469,2246
20231214,122200,2945283828,470,469,470,469,4154
20231214,122100,2943335600,470,469,470,468,7028
20231214,122000,2940039464,470,470,471,469,10311
20231214,121900,2935201518,470,470,471,470,23526
20231214,121800,2924142098,470,469,470,469,19907
20231214,121700,2914803523,468,469,469,468,156
20231214,121600,2914730476,468,468,468,468,1
20231214,121500,2914730008,468,468,468,468,314
20231214,121400,2914583056,468,469,469,468,2217
20231214,121300,2913543647,468,468,468,467,2049
20231214,121200,2912586615,467,467,467,467,2
20231214,121100,2912585681,467,467,467,467,43897
20231214,121000,2892085782,467,467,467,467,2
20231214,120900,2892084848,466,466,467,466,339
20231214,120800,2891926871,467,467,467,466,666
20231214,120700,2891615863,467,467,467,466,2153
20231214,120600,2890612539,467,467,467,466,15
20231214,120500,2890605535,466,467,467,466,80
20231214,120400,2890568209,467,467,467,466,2798
20231214,120300,2889262961,467,466,467,466,2943
20231214,120200,2887891479,467,466,467,466,202
20231214,120100,2887797345,466,467,467,466,2754
20231214,120000,2886513980,466,466,467,466,1625
20231214,115900,2885755722,467,467,467,467,1
20231214,115800,2885755255,467,467,467,466,847
20231214,115700,2885359708,467,466,467,466,1323
20231214,115600,2884743188,467,467,467,467,13
20231214,115500,2884737117,466,466,466,466,3016
20231214,115400,2883331661,466,466,466,465,5872
20231214,115300,2880600989,465,466,466,465,1701
20231214,115200,2879808324,466,467,467,466,2434
20231214,115100,2878673080,467,467,467,465,4579
20231214,115000,2876537462,467,468,468,467,652
20231214,114900,2876232904,468,466,468,466,3461
20231214,114800,2874617410,468,467,468,466,6190
20231214,114700,2871727050,467,466,467,466,14568
20231214,114600,2864926961,467,467,467,467,633
20231214,114500,2864631350,467,467,467,467,4
20231214,114400,2864629482,467,467,467,466,1422
20231214,114300,2863966313,467,467,467,467,5848
20231214,114200,2861235297,466,466,466,465,39078
20231214,114100,2843029602,466,467,467,466,2622
20231214,114000,2841805229,468,467,468,467,98
20231214,113900,2841759454,468,468,469,468,16482
20231214,113800,2834045855,468,468,468,468,3662
20231214,113700,2832332039,468,469,469,468,499
20231214,113600,2832098491,469,469,469,468,6598
20231214,113500,2829004119,469,469,469,468,279
20231214,113400,2828873269,469,467,469,467,7244
20231214,113300,2825483331,468,467,468,467,563
20231214,113200,2825220392,467,467,468,467,1290
20231214,113100,2824617960,467,467,467,467,607
20231214,113000,2824334491,468,467,468,467,1303
20231214,112900,2823725687,467,468,468,466,7244
20231214,112800,2820344600,468,469,469,467,3172
20231214,112700,2818859688,469,468,469,468,11243
20231214,112600,2813597921,470,470,470,468,12905
20231214,112500,2807556957,469,469,470,469,11488
20231214,112400,2802166935,470,469,470,469,2384
20231214,112300,2801046587,470,469,470,469,1284
20231214,112200,2800444262,470,471,471,469,24989
20231214,112100,2788715442,470,472,472,470,8554
20231214,112000,2784688668,470,471,472,469,80737
20231214,111900,2746676649,470,469,471,469,14166
20231214,111800,2740007303,471,469,471,469,4770
20231214,111700,2737762888,471,465,471,465,49069
20231214,111600,2714774578,465,465,465,465,27
20231214,111500,2714762023,465,465,465,464,2306
20231214,111400,2713689786,465,465,465,464,24965
20231214,111300,2702097650,464,464,465,464,9255
20231214,111200,2697802970,464,465,465,464,15215
20231214,111100,2690740169,465,465,466,464,24157
20231214,111000,2679510689,465,465,466,465,10082
20231214,110900,2674821538,466,467,467,465,204
20231214,110800,2674726668,465,466,467,465,8526
20231214,110700,2670758316,466,468,468,466,17082
20231214,110600,2662784279,468,467,468,466,17368
20231214,110500,2654675508,467,468,468,467,2398
20231214,110400,2653553914,468,469,469,468,1272
20231214,110300,2652957618,469,469,470,468,6438
20231214,110200,2649944398,469,470,470,468,144
20231214,110100,2649876865,470,468,471,467,38363
20231214,110000,2631878566,468,468,468,467,2237
20231214,105900,2630832683,468,468,469,468,537
20231214,105800,2630581365,469,469,469,468,23536
20231214,105700,2619559798,469,470,470,469,2925
20231214,105600,2618186969,470,469,470,469,5059
20231214,105500,2615813773,469,470,470,469,6285
20231214,105400,2612862333,470,470,470,470,2330
20231214,105300,2611767233,470,469,470,468,20820
20231214,105200,2601996986,469,469,469,468,440
20231214,105100,2601790653,469,469,469,468,3257
20231214,105000,2600265453,469,469,469,468,708
20231214,104900,2599933801,468,469,469,468,6342
20231214,104800,2596959419,469,468,469,468,7801
20231214,104700,2593305127,469,469,469,468,670
20231214,104600,2592991329,469,469,469,469,3601
20231214,104500,2591302460,469,469,469,468,605
20231214,104400,2591018731,469,470,470,469,6905
20231214,104300,2587777864,469,469,470,469,3590
20231214,104200,2586094132,469,468,469,468,6430
20231214,104100,2583078731,468,468,468,468,5394
20231214,104000,2580554339,469,470,471,469,12696
20231214,103900,2574587255,470,471,471,470,3196
20231214,103800,2573084990,471,471,473,470,12100
20231214,103700,2567377865,472,469,472,468,24216
20231214,103600,2555973256,470,468,470,468,16799
20231214,103500,2548107944,467,465,467,465,250
20231214,103400,2547991204,466,465,467,465,1882
20231214,103300,2547115884,465,466,467,465,21238
20231214,103200,2537222405,465,467,467,465,794
20231214,103100,2536852723,467,467,468,465,18318
20231214,103000,2528326193,468,467,468,466,9843
20231214,102900,2523728218,468,466,468,466,13966
20231214,102800,2517204086,466,466,466,465,6191
20231214,102700,2514324961,467,467,467,464,41541
20231214,102600,2495006654,468,468,468,466,19022
20231214,102500,2486125775,468,468,469,468,9850
20231214,102400,2481513776,468,469,469,468,17662
20231214,102300,2473244857,469,469,470,469,20182
20231214,102200,2463775583,470,469,471,469,7891
20231214,102100,2460069212,470,474,475,468,103192
20231214,102000,2411282254,475,473,475,472,30221
20231214,101900,2396956885,472,470,473,470,16143
20231214,101800,2389341011,471,469,472,468,51361
20231214,101700,2365188849,471,465,475,465,123039
20231214,101600,2307148073,468,465,468,464,71353
20231214,101500,2273907104,465,465,465,463,27682
20231214,101400,2261068714,465,465,465,464,19012
20231214,101300,2252243697,465,465,466,464,9099
20231214,101200,2248014728,465,465,465,464,14741
20231214,101100,2241160204,466,466,466,465,11706
20231214,101000,2235712888,466,466,466,465,3483
20231214,100900,2234093113,466,466,467,466,13185
20231214,100800,2227948902,466,466,467,466,2482
20231214,100700,2226792285,467,467,468,466,9964
20231214,100600,2222143395,467,467,468,466,7789
20231214,100500,2218505938,468,468,468,467,4254
20231214,100400,2216517221,468,466,468,465,78389
20231214,100300,2179973459,467,467,468,466,12266
20231214,100200,2174245122,468,466,468,466,14140
20231214,100100,2167647825,467,467,468,466,7946
20231214,100000,2163938098,466,468,468,466,7827
20231214,095900,2160284596,466,468,469,465,24203
20231214,095800,2148982056,469,469,470,468,12524
20231214,095700,2143108971,470,468,470,468,1064
20231214,095600,2142609298,470,470,471,468,7585
20231214,095500,2139047147,469,470,470,468,17598
20231214,095400,2130789692,469,470,471,469,11511
20231214,095300,2125379550,469,468,470,468,7253
20231214,095200,2121977589,469,469,470,468,13521
20231214,095100,2115629468,470,470,471,469,13355
20231214,095000,2109354697,469,471,471,469,18315
20231214,094900,2100746318,470,469,471,468,27031
20231214,094800,2088044839,468,469,469,468,10270
20231214,094700,2083229917,468,467,469,466,27882
20231214,094600,2070167990,468,469,471,467,37705
20231214,094500,2052467783,470,463,471,463,73791
20231214,094400,2018019143,463,467,467,463,59880
20231214,094300,1990188304,467,467,468,466,15473
20231214,094200,1982964563,467,466,467,464,28099
20231214,094100,1969904557,465,466,466,464,12160
20231214,094000,1964250118,466,464,466,464,19303
20231214,093900,1955283176,464,465,465,464,17013
20231214,093800,1947388337,465,467,467,464,11705
20231214,093700,1941942931,467,465,469,465,107013
20231214,093600,1892094410,465,463,465,463,44586
20231214,093500,1871398465,463,467,468,463,103800
20231214,093400,1823126453,467,471,471,467,75737
20231214,093300,1787659465,471,474,474,470,55358
20231214,093200,1761572385,473,476,477,472,114861
20231214,093100,1707054769,478,480,482,475,132141
20231214,093000,1643972530,482,480,482,478,67541
20231214,092900,1611521957,480,481,482,478,72455
20231214,092800,1576758905,482,479,482,478,153892
20231214,092700,1502819246,479,481,481,477,55021
20231214,092600,1476462156,480,476,481,474,121865
20231214,092500,1418227620,475,477,477,475,53032
20231214,092400,1393000476,476,478,480,476,74605
20231214,092300,1357342629,479,475,479,473,62540
20231214,092200,1327599429,476,479,481,474,118991
20231214,092100,1270707860,480,475,480,475,115859
20231214,092000,1215289505,476,473,477,472,100219
20231214,091900,1167688483,472,473,473,469,45130
20231214,091800,1146422997,471,471,473,468,64490
20231214,091700,1116099287,472,473,474,471,30133
20231214,091600,1101851223,474,472,474,472,20185
20231214,091500,1092302820,473,477,477,472,68957
20231214,091400,1059584862,476,476,479,474,115235
20231214,091300,1004673783,476,473,477,471,103064
20231214,091200,955695085,473,469,474,467,51557
20231214,091100,931446807,469,471,471,467,52096
20231214,091000,907014061,471,473,473,471,74697
20231214,090900,871774416,473,471,476,471,106769
20231214,090800,821160834,472,480,481,467,330927
20231214,090700,664539170,480,479,487,478,310669
20231214,090600,514304203,481,471,487,470,576864
20231214,090500,238592081,471,465,471,464,105710
20231214,090400,189137831,464,465,466,464,22306
20231214,090300,178766183,464,466,466,463,20327
20231214,090200,169328040,463,461,467,461,136154
20231214,090100,106009371,463,460,469,460,101648
20231214,090000,58796427,462,454,470,450,128401