stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192100,2001028773,460,460,460,460,71726
20231215,192000,2001028773,460,460,460,460,0
20231215,191900,2001028773,460,460,460,460,0
20231215,191800,2001028773,460,460,460,460,0
20231215,191700,2001028773,460,460,460,460,0
20231215,191600,2001028773,460,460,460,460,0
20231215,191500,2001028773,460,460,460,460,0
20231215,191400,2001028773,460,460,460,460,0
20231215,191300,2001028773,460,460,460,460,0
20231215,191200,2001028773,460,460,460,460,0
20231215,191100,2001028773,460,460,460,460,0
20231215,191000,2001028773,460,460,460,460,0
20231215,190900,2001028773,460,460,460,460,0
20231215,190800,2001028773,460,460,460,460,0
20231215,190700,2001028773,460,460,460,460,0
20231215,190600,2001028773,460,460,460,460,0
20231215,190500,2001028773,460,460,460,460,0
20231215,190400,2001028773,460,460,460,460,0
20231215,190300,2001028773,460,460,460,460,0
20231215,190200,2001028773,460,460,460,460,0
20231215,190100,2001028773,460,460,460,460,0
20231215,190000,2001028773,460,460,460,460,0
20231215,185900,2001028773,460,460,460,460,0
20231215,185800,2001028773,460,460,460,460,0
20231215,185700,2001028773,460,460,460,460,0
20231215,185600,2001028773,460,460,460,460,0
20231215,185500,2001028773,460,460,460,460,0
20231215,185400,2001028773,460,460,460,460,0
20231215,185300,2001028773,460,460,460,460,0
20231215,185200,2001028773,460,460,460,460,0
20231215,185100,2001028773,460,460,460,460,71726
20231215,185000,2001028773,460,460,460,460,0
20231215,184900,2001028773,460,460,460,460,0
20231215,184800,2001028773,460,460,460,460,0
20231215,184700,2001028773,460,460,460,460,0
20231215,184600,2001028773,460,460,460,460,0
20231215,184500,2001028773,460,460,460,460,0
20231215,184400,2001028773,460,460,460,460,0
20231215,184300,2001028773,460,460,460,460,0
20231215,184200,2001028773,460,460,460,460,0
20231215,184100,2001028773,460,460,460,460,0
20231215,184000,2001028773,460,460,460,460,0
20231215,183900,2001028773,460,460,460,460,0
20231215,183800,2001028773,460,460,460,460,0
20231215,183700,2001028773,460,460,460,460,0
20231215,183600,2001028773,460,460,460,460,0
20231215,183500,2001028773,460,460,460,460,0
20231215,183400,2001028773,460,460,460,460,0
20231215,183300,2001028773,460,460,460,460,0
20231215,183200,2001028773,460,460,460,460,0
20231215,183100,2001028773,460,460,460,460,0
20231215,183000,2001028773,460,460,460,460,0
20231215,182900,2001028773,460,460,460,460,0
20231215,182800,2001028773,460,460,460,460,0
20231215,182700,2001028773,460,460,460,460,0
20231215,182600,2001028773,460,460,460,460,0
20231215,182500,2001028773,460,460,460,460,0
20231215,182400,2001028773,460,460,460,460,0
20231215,182300,2001028773,460,460,460,460,0
20231215,182200,2001028773,460,460,460,460,0
20231215,182100,2001028773,460,460,460,460,71726
20231215,182000,2001028773,460,460,460,460,0
20231215,181900,2001028773,460,460,460,460,0
20231215,181800,2001028773,460,460,460,460,0
20231215,181700,2001028773,460,460,460,460,0
20231215,181600,2001028773,460,460,460,460,0
20231215,181500,2001028773,460,460,460,460,0
20231215,181400,2001028773,460,460,460,460,0
20231215,181300,2001028773,460,460,460,460,0
20231215,181200,2001028773,460,460,460,460,0
20231215,181100,2001028773,460,460,460,460,0
20231215,181000,2001028773,460,460,460,460,0
20231215,180900,2001028773,460,460,460,460,0
20231215,180800,2001028773,460,460,460,460,0
20231215,180700,2001028773,460,460,460,460,0
20231215,180600,2001028773,460,460,460,460,0
20231215,180500,2001028773,460,460,460,460,0
20231215,180400,2001028773,460,460,460,460,0
20231215,180300,2001028773,460,460,460,460,0
20231215,180200,2001028773,460,460,460,460,0
20231215,180100,2001028773,460,460,460,460,0
20231215,180000,2001028773,460,460,460,460,0
20231215,175900,2001028773,460,460,460,460,0
20231215,175800,2001028773,460,460,460,460,0
20231215,175700,2001028773,460,460,460,460,0
20231215,175600,2001028773,460,460,460,460,0
20231215,175500,2001028773,460,460,460,460,0
20231215,175400,2001028773,460,460,460,460,0
20231215,175300,2001028773,460,460,460,460,0
20231215,175200,2001028773,460,460,460,460,0
20231215,175100,2001028773,460,460,460,460,71726
20231215,175000,2001028773,460,460,460,460,0
20231215,174900,2001028773,460,460,460,460,0
20231215,174800,2001028773,460,460,460,460,0
20231215,174700,2001028773,460,460,460,460,0
20231215,174600,2001028773,460,460,460,460,0
20231215,174500,2001028773,460,460,460,460,0
20231215,174400,2001028773,460,460,460,460,0
20231215,174300,2001028773,460,460,460,460,0
20231215,174200,2001028773,460,460,460,460,0
20231215,174100,2001028773,460,460,460,460,0
20231215,174000,2001028773,460,460,460,460,0
20231215,173900,2001028773,460,460,460,460,0
20231215,173800,2001028773,460,460,460,460,0
20231215,173700,2001028773,460,460,460,460,0
20231215,173600,2001028773,460,460,460,460,0
20231215,173500,2001028773,460,460,460,460,0
20231215,173400,2001028773,460,460,460,460,0
20231215,173300,2001028773,460,460,460,460,0
20231215,173200,2001028773,460,460,460,460,0
20231215,173100,2001028773,460,460,460,460,0
20231215,173000,2001028773,460,460,460,460,0
20231215,172900,2001028773,460,460,460,460,0
20231215,172800,2001028773,460,460,460,460,0
20231215,172700,2001028773,460,460,460,460,0
20231215,172600,2001028773,460,460,460,460,0
20231215,172500,2001028773,460,460,460,460,0
20231215,172400,2001028773,460,460,460,460,0
20231215,172300,2001028773,460,460,460,460,0
20231215,172200,2001028773,460,460,460,460,0
20231215,172100,2001028773,460,460,460,460,71726
20231215,172000,2001028773,460,460,460,460,0
20231215,171900,2001028773,460,460,460,460,0
20231215,171800,2001028773,460,460,460,460,0
20231215,171700,2001028773,460,460,460,460,0
20231215,171600,2001028773,460,460,460,460,0
20231215,171500,2001028773,460,460,460,460,0
20231215,171400,2001028773,460,460,460,460,0
20231215,171300,2001028773,460,460,460,460,0
20231215,171200,2001028773,460,460,460,460,0
20231215,171100,2001028773,460,460,460,460,0
20231215,171000,2001028773,460,460,460,460,0
20231215,170900,2001028773,460,460,460,460,0
20231215,170800,2001028773,460,460,460,460,0
20231215,170700,2001028773,460,460,460,460,0
20231215,170600,2001028773,460,460,460,460,0
20231215,170500,2001028773,460,460,460,460,0
20231215,170400,2001028773,460,460,460,460,0
20231215,170300,2001028773,460,460,460,460,0
20231215,170200,2001028773,460,460,460,460,0
20231215,170100,2001028773,460,460,460,460,0
20231215,170000,2001028773,460,460,460,460,0
20231215,165900,2001028773,460,460,460,460,0
20231215,165800,2001028773,460,460,460,460,0
20231215,165700,2001028773,460,460,460,460,0
20231215,165600,2001028773,460,460,460,460,0
20231215,165500,2001028773,460,460,460,460,0
20231215,165400,2001028773,460,460,460,460,0
20231215,165300,2001028773,460,460,460,460,0
20231215,165200,2001028773,460,460,460,460,0
20231215,165100,2001028773,460,460,460,460,71726
20231215,165000,2001028773,460,460,460,460,0
20231215,164900,2001028773,460,460,460,460,0
20231215,164800,2001028773,460,460,460,460,0
20231215,164700,2001028773,460,460,460,460,0
20231215,164600,2001028773,460,460,460,460,0
20231215,164500,2001028773,460,460,460,460,0
20231215,164400,2001028773,460,460,460,460,0
20231215,164300,2001028773,460,460,460,460,0
20231215,164200,2001028773,460,460,460,460,0
20231215,164100,2001028773,460,460,460,460,0
20231215,164000,2001028773,460,460,460,460,0
20231215,163900,2001028773,460,460,460,460,0
20231215,163800,2001028773,460,460,460,460,0
20231215,163700,2001028773,460,460,460,460,0
20231215,163600,2001028773,460,460,460,460,0
20231215,163500,2001028773,460,460,460,460,0
20231215,163400,2001028773,460,460,460,460,0
20231215,163300,2001028773,460,460,460,460,0
20231215,163200,2001028773,460,460,460,460,0
20231215,163100,2001028773,460,460,460,460,0
20231215,163000,2001028773,460,460,460,460,0
20231215,162900,2001028773,460,460,460,460,0
20231215,162800,2001028773,460,460,460,460,0
20231215,162700,2001028773,460,460,460,460,0
20231215,162600,2001028773,460,460,460,460,0
20231215,162500,2001028773,460,460,460,460,0
20231215,162400,2001028773,460,460,460,460,0
20231215,162300,2001028773,460,460,460,460,0
20231215,162200,2001028773,460,460,460,460,0
20231215,162100,2001028773,460,460,460,460,71726
20231215,162000,2001028773,460,460,460,460,0
20231215,161900,2001028773,460,460,460,460,0
20231215,161800,2001028773,460,460,460,460,0
20231215,161700,2001028773,460,460,460,460,0
20231215,161600,2001028773,460,460,460,460,0
20231215,161500,2001028773,460,460,460,460,0
20231215,161400,2001028773,460,460,460,460,0
20231215,161300,2001028773,460,460,460,460,0
20231215,161200,2001028773,460,460,460,460,0
20231215,161100,2001028773,460,460,460,460,0
20231215,161000,2001028773,460,460,460,460,0
20231215,160900,2001028773,460,460,460,460,0
20231215,160800,2001028773,460,460,460,460,0
20231215,160700,2001028773,460,460,460,460,0
20231215,160600,2001028773,460,460,460,460,0
20231215,160500,2001028773,460,460,460,460,0
20231215,160400,2001028773,460,460,460,460,0
20231215,160300,2001028773,460,460,460,460,0
20231215,160200,2001028773,460,460,460,460,0
20231215,160100,2001028773,460,460,460,460,0
20231215,160000,2001028773,460,460,460,460,0
20231215,155900,2001028773,460,460,460,460,0
20231215,155800,2001028773,460,460,460,460,0
20231215,155700,2001028773,460,460,460,460,0
20231215,155600,2001028773,460,460,460,460,0
20231215,155500,2001028773,460,460,460,460,0
20231215,155400,2001028773,460,460,460,460,0
20231215,155300,2001028773,460,460,460,460,0
20231215,155200,2001028773,460,460,460,460,0
20231215,155100,2001028773,460,460,460,460,71726
20231215,155000,2001028773,460,460,460,460,0
20231215,154900,2001028773,460,460,460,460,0
20231215,154800,2001028773,460,460,460,460,0
20231215,154700,2001028773,460,460,460,460,0
20231215,154600,2001028773,460,460,460,460,0
20231215,154500,2001028773,460,460,460,460,0
20231215,154400,2001028773,460,460,460,460,0
20231215,154300,2001028773,460,460,460,460,0
20231215,154200,2001028773,460,460,460,460,0
20231215,154100,2001028773,460,460,460,460,0
20231215,154000,2001028773,460,460,460,460,0
20231215,153900,2001028773,460,460,460,460,0
20231215,153800,2001028773,460,460,460,460,0
20231215,153700,2001028773,460,460,460,460,0
20231215,153600,2001028773,460,460,460,460,0
20231215,153500,2001028773,460,460,460,460,0
20231215,153400,2001028773,460,460,460,460,0
20231215,153300,2001028773,460,460,460,460,0
20231215,153200,2001028773,460,460,460,460,0
20231215,153100,2001028773,460,460,460,460,0
20231215,153000,2001028773,460,460,460,460,71726
20231215,152900,1968034813,461,461,461,461,0
20231215,152800,1968034813,461,461,461,461,0
20231215,152700,1968034813,461,461,461,461,0
20231215,152600,1968034813,461,461,461,461,0
20231215,152500,1968034813,461,461,461,461,0
20231215,152400,1968034813,461,461,461,461,0
20231215,152300,1968034813,461,461,461,461,0
20231215,152200,1968034813,461,461,461,461,0
20231215,152100,1968034813,461,461,461,461,0
20231215,152000,1968034813,461,461,461,461,0
20231215,151900,1968034813,461,461,462,461,5153
20231215,151800,1965659080,461,462,462,461,4919
20231215,151700,1963386503,462,462,463,462,5807
20231215,151600,1960703662,462,462,463,462,1765
20231215,151500,1959888125,462,462,462,462,9823
20231215,151400,1955349899,462,462,462,462,1205
20231215,151300,1954793189,462,463,463,462,61
20231215,151200,1954764994,463,462,463,462,2326
20231215,151100,1953690081,462,462,462,462,2269
20231215,151000,1952641803,462,462,462,462,834
20231215,150900,1952256495,462,462,462,462,1661
20231215,150800,1951489113,462,463,463,462,523
20231215,150700,1951247486,462,462,462,462,0
20231215,150600,1951247486,462,462,462,462,8044
20231215,150500,1947531158,461,462,462,461,21153
20231215,150400,1937778474,462,462,462,462,31
20231215,150300,1937764152,462,463,463,462,2121
20231215,150200,1936784179,463,463,463,461,20310
20231215,150100,1927404331,463,463,463,463,30
20231215,150000,1927390441,463,462,463,462,6100
20231215,145900,1924570626,462,463,463,462,4683
20231215,145800,1922402595,462,463,463,462,1704
20231215,145700,1921615292,463,463,463,463,0
20231215,145600,1921615292,463,463,463,463,41
20231215,145500,1921596309,463,463,463,463,2
20231215,145400,1921595383,462,462,462,462,667
20231215,145300,1921287229,462,463,463,462,504
20231215,145200,1921053917,463,462,463,462,9056
20231215,145100,1916869989,463,463,463,463,144
20231215,145000,1916803317,463,463,463,463,55
20231215,144900,1916777852,464,464,464,463,2819
20231215,144800,1915472653,464,464,464,464,492
20231215,144700,1915244365,463,463,463,463,787
20231215,144600,1914879984,463,463,463,463,4168
20231215,144500,1912950200,463,463,463,463,1155
20231215,144400,1912415435,462,462,462,462,141
20231215,144300,1912350293,462,462,462,462,1270
20231215,144200,1911763553,462,463,463,462,801
20231215,144100,1911392691,463,463,463,463,200
20231215,144000,1911300091,463,463,463,463,4
20231215,143900,1911298239,463,463,463,463,39
20231215,143800,1911280182,463,463,463,463,18
20231215,143700,1911271848,463,463,463,463,11
20231215,143600,1911266755,463,462,463,462,2302
20231215,143500,1910203214,461,461,461,461,0
20231215,143400,1910203214,461,461,461,461,0
20231215,143300,1910203214,461,462,462,461,8001
20231215,143200,1906506753,462,462,462,462,669
20231215,143100,1906197675,462,463,463,462,8751
20231215,143000,1902154711,463,463,463,463,2
20231215,142900,1902153785,463,463,463,462,25
20231215,142800,1902142233,463,463,463,463,0
20231215,142700,1902142233,463,462,463,462,501
20231215,142600,1901910271,462,463,463,461,7062
20231215,142500,1898651997,461,461,461,461,45
20231215,142400,1898631252,461,462,462,461,108085
20231215,142300,1848801733,461,461,461,461,2728
20231215,142200,1847544125,462,462,462,462,154
20231215,142100,1847472977,462,462,462,462,111
20231215,142000,1847421695,461,461,461,461,138
20231215,141900,1847358077,462,462,462,462,11
20231215,141800,1847352995,462,462,462,462,106
20231215,141700,1847304023,461,461,461,460,1805
20231215,141600,1846472123,460,460,460,460,580
20231215,141500,1846205323,461,460,461,460,3341
20231215,141400,1844665622,459,461,461,459,1755
20231215,141300,1843859582,461,460,461,460,1693
20231215,141200,1843080795,460,460,461,460,18870
20231215,141100,1834400559,461,461,461,461,543
20231215,141000,1834150236,461,460,461,460,2200
20231215,140900,1833138136,461,460,461,460,2134
20231215,140800,1832156495,460,460,460,460,2252
20231215,140700,1831120575,460,459,460,459,32003
20231215,140600,1816399196,460,460,460,459,1521
20231215,140500,1815700036,459,460,461,459,1918
20231215,140400,1814817854,460,460,462,460,4113
20231215,140300,1812925864,460,460,461,460,6236
20231215,140200,1810057303,460,460,461,459,33971
20231215,140100,1794446570,460,463,463,460,80336
20231215,140000,1757427681,463,462,463,462,117
20231215,135900,1757373616,463,464,464,463,1971
20231215,135800,1756461042,464,463,464,462,18423
20231215,135700,1747925684,462,462,462,462,0
20231215,135600,1747925684,462,462,462,462,12664
20231215,135500,1742074916,462,462,462,462,6260
20231215,135400,1739182796,463,464,464,463,516
20231215,135300,1738943887,463,464,464,463,601
20231215,135200,1738665623,463,463,463,463,2373
20231215,135100,1737566924,463,463,464,462,4246
20231215,135000,1735597002,463,462,463,462,15883
20231215,134900,1728259053,462,463,463,462,13000
20231215,134800,1722248814,463,464,464,463,10006
20231215,134700,1717616030,464,464,464,464,1001
20231215,134600,1717151566,464,463,465,463,4842
20231215,134500,1714907505,463,464,464,463,361
20231215,134400,1714740351,464,464,464,463,5712
20231215,134300,1712094941,465,465,465,465,318
20231215,134200,1711947071,465,465,465,465,4
20231215,134100,1711945211,464,464,465,464,694
20231215,134000,1711623189,465,465,465,465,0
20231215,133900,1711623189,465,465,465,465,6
20231215,133800,1711620399,465,465,465,465,55
20231215,133700,1711594824,465,465,465,464,502
20231215,133600,1711361744,464,463,464,463,8204
20231215,133500,1707555089,464,464,464,464,314
20231215,133400,1707409393,464,464,464,464,1401
20231215,133300,1706759329,465,464,465,464,3688
20231215,133200,1705047538,465,466,466,465,654
20231215,133100,1704743427,466,466,466,466,2200
20231215,133000,1703718227,466,465,466,465,2500
20231215,132900,1702555227,466,466,466,466,859
20231215,132800,1702154933,467,464,467,464,5494
20231215,132700,1699595520,465,464,465,464,1002
20231215,132600,1699130590,465,464,465,464,11194
20231215,132500,1693927574,464,464,464,462,9
20231215,132400,1693923400,463,463,463,463,1000
20231215,132300,1693460400,463,463,463,463,521
20231215,132200,1693219177,463,463,463,463,4254
20231215,132100,1691249575,463,463,463,463,98
20231215,132000,1691204201,463,462,463,462,1216
20231215,131900,1690642405,463,463,463,463,0
20231215,131800,1690642405,463,462,463,461,20023
20231215,131700,1681411778,461,461,462,461,3510
20231215,131600,1679792668,461,461,461,461,1114
20231215,131500,1679279114,461,461,461,461,984
20231215,131400,1678825490,461,461,461,461,0
20231215,131300,1678825490,461,461,461,461,3791
20231215,131200,1677077839,462,462,462,461,1094
20231215,131100,1676572501,462,461,462,461,4209
20231215,131000,1674632151,461,461,461,461,590
20231215,130900,1674360161,461,460,461,460,3898
20231215,130800,1672566183,460,461,461,460,6493
20231215,130700,1669575589,461,461,461,461,9278
20231215,130600,1665298431,461,464,464,461,69821
20231215,130500,1633074351,464,465,465,464,1640
20231215,130400,1632313337,464,464,464,464,0
20231215,130300,1632313337,464,464,464,464,25
20231215,130200,1632301737,464,464,464,464,905
20231215,130100,1631881817,464,464,464,463,7655
20231215,130000,1628335502,465,465,465,465,761
20231215,125900,1627981637,464,465,465,464,1265
20231215,125800,1627394412,465,465,465,465,2224
20231215,125700,1626360252,465,465,465,465,8790
20231215,125600,1622272902,465,465,466,465,9045
20231215,125500,1618066878,465,464,465,464,65
20231215,125400,1618036657,465,465,465,465,270
20231215,125300,1617911107,464,465,465,464,10301
20231215,125200,1613131260,465,464,465,464,4158
20231215,125100,1611200130,464,464,464,464,2105
20231215,125000,1610223410,464,465,465,464,5001
20231215,124900,1607901945,464,465,466,464,13904
20231215,124800,1601444782,465,465,465,464,27743
20231215,124700,1588568638,465,466,466,465,3674
20231215,124600,1586857816,466,466,466,465,24466
20231215,124500,1575474280,466,466,466,466,25236
20231215,124400,1563714304,466,467,467,466,12586
20231215,124300,1557848530,467,467,467,466,751
20231215,124200,1557497814,467,467,467,467,8767
20231215,124100,1553403625,467,468,468,467,11523
20231215,124000,1548022109,468,469,469,468,17176
20231215,123900,1539983735,469,469,469,468,21843
20231215,123800,1529750035,469,469,469,469,0
20231215,123700,1529750035,469,470,470,469,219
20231215,123600,1529647224,469,469,469,469,0
20231215,123500,1529647224,469,469,469,469,86
20231215,123400,1529606890,469,469,469,469,7051
20231215,123300,1526299971,469,469,469,469,164
20231215,123200,1526223055,470,470,470,470,7
20231215,123100,1526219765,470,470,470,470,1000
20231215,123000,1525749765,469,469,469,469,12829
20231215,122900,1519732964,470,470,470,470,1538
20231215,122800,1519010104,470,470,470,470,0
20231215,122700,1519010104,470,471,471,470,10008
20231215,122600,1514306336,471,471,471,471,61
20231215,122500,1514277605,471,471,471,471,20
20231215,122400,1514268185,472,472,472,472,1
20231215,122300,1514267713,472,472,472,472,11
20231215,122200,1514262521,470,470,470,470,0
20231215,122100,1514262521,470,471,471,470,300
20231215,122000,1514121518,471,471,471,471,114
20231215,121900,1514067824,470,471,471,470,1100
20231215,121800,1513550607,471,471,471,471,1
20231215,121700,1513550136,471,471,471,471,3
20231215,121600,1513548723,471,470,471,470,5220
20231215,121500,1511093122,470,470,470,470,1
20231215,121400,1511092652,470,470,470,470,0
20231215,121300,1511092652,470,471,471,470,3299
20231215,121200,1509542121,471,471,471,471,100
20231215,121100,1509495021,471,472,472,471,19
20231215,121000,1509486055,470,470,470,470,400
20231215,120900,1509298055,470,470,470,470,6
20231215,120800,1509295235,470,470,470,470,10020
20231215,120700,1504585835,470,470,470,470,5650
20231215,120600,1501930335,470,471,471,470,5044
20231215,120500,1499559602,472,472,472,471,1002
20231215,120400,1499087658,471,471,471,471,2000
20231215,120300,1498145658,472,472,472,472,10
20231215,120200,1498140938,472,472,472,472,1
20231215,120100,1498140466,472,472,472,472,0
20231215,120000,1498140466,472,472,472,472,0
20231215,115900,1498140466,472,471,472,471,1091
20231215,115800,1497625515,471,471,471,471,100
20231215,115700,1497578415,471,472,472,471,891
20231215,115600,1497158753,472,472,472,472,17
20231215,115500,1497150729,472,472,472,472,1
20231215,115400,1497150257,472,472,472,472,112
20231215,115300,1497097393,472,472,472,472,100
20231215,115200,1497050193,473,472,473,472,1004
20231215,115100,1496576301,472,472,472,472,1937
20231215,115000,1495662037,472,472,472,472,295
20231215,114900,1495522797,472,473,473,472,297
20231215,114800,1495382612,473,473,473,473,310
20231215,114700,1495235982,473,473,473,473,507
20231215,114600,1494996171,472,472,472,472,11300
20231215,114500,1489662571,472,471,472,470,651
20231215,114400,1489356549,470,470,470,470,10358
20231215,114300,1484488289,471,471,471,471,243
20231215,114200,1484373836,471,471,471,471,376
20231215,114100,1484196740,472,472,472,472,300
20231215,114000,1484055140,472,472,472,472,6891
20231215,113900,1480802588,473,472,473,472,51
20231215,113800,1480778496,472,472,472,472,8432
20231215,113700,1476798592,472,472,472,472,0
20231215,113600,1476798592,472,471,472,471,79
20231215,113500,1476761382,471,471,471,470,10383
20231215,113400,1471872211,471,471,471,471,50
20231215,113300,1471848661,471,471,471,471,0
20231215,113200,1471848661,471,470,471,470,9590
20231215,113100,1467341310,471,471,471,470,5550
20231215,113000,1464732510,471,471,471,471,0
20231215,112900,1464732510,471,471,471,470,1764
20231215,112800,1463901776,470,472,472,470,37003
20231215,112700,1446508010,472,472,472,472,1545
20231215,112600,1445778770,472,472,472,471,7818
20231215,112500,1442088773,472,472,472,472,15
20231215,112400,1442081693,472,472,472,472,0
20231215,112300,1442081693,472,472,472,472,7
20231215,112200,1442078389,470,471,471,470,2074
20231215,112100,1441101691,470,472,472,470,10376
20231215,112000,1436219045,472,471,472,471,5159
20231215,111900,1433788853,471,472,472,471,7500
20231215,111800,1430248889,472,472,472,472,2294
20231215,111700,1429166121,472,472,472,472,910
20231215,111600,1428736601,472,473,473,472,1179
20231215,111500,1428180093,472,474,474,472,2906
20231215,111400,1426806088,473,472,473,472,7979
20231215,111300,1423032121,474,475,475,472,37460
20231215,111200,1405286350,474,476,476,474,42935
20231215,111100,1384903397,475,476,477,475,13976
20231215,111000,1378250826,475,475,476,474,6256
20231215,110900,1375278593,474,473,475,473,12954
20231215,110800,1369131226,474,474,474,472,5790
20231215,110700,1366386991,472,470,475,469,87552
20231215,110600,1325160934,469,469,469,469,0
20231215,110500,1325160934,469,470,470,469,19
20231215,110400,1325152008,470,470,470,470,1110
20231215,110300,1324630308,470,470,470,470,1939
20231215,110200,1323718978,470,470,470,469,1302
20231215,110100,1323107929,470,470,470,469,754
20231215,110000,1322753864,470,470,470,469,3615
20231215,105900,1321054815,470,470,470,470,32
20231215,105800,1321039775,470,469,470,469,37
20231215,105700,1321022386,469,470,470,469,1182
20231215,105600,1320467818,470,469,470,469,1110
20231215,105500,1319946121,470,470,470,469,1063
20231215,105400,1319446932,470,470,470,470,19
20231215,105300,1319438002,470,470,470,470,5162
20231215,105200,1317011862,471,471,471,471,554
20231215,105100,1316750928,471,470,471,469,17722
20231215,105000,1308421866,470,471,471,470,2402
20231215,104900,1307292873,471,471,471,471,2757
20231215,104800,1305994326,471,473,473,471,2977
20231215,104700,1304592028,472,472,472,472,266
20231215,104600,1304466476,472,472,472,472,200
20231215,104500,1304372076,472,472,472,472,2542
20231215,104400,1303172252,473,473,473,472,262
20231215,104300,1303048339,473,472,473,472,248
20231215,104200,1302931145,472,472,472,472,110
20231215,104100,1302879225,473,471,473,471,2441
20231215,104000,1301728255,472,471,472,471,7446
20231215,103900,1298221186,471,470,471,470,7352
20231215,103800,1294758624,472,471,472,470,1275
20231215,103700,1294159106,470,473,473,470,1990
20231215,103600,1293220564,472,473,473,472,254
20231215,103500,1293100466,473,470,475,469,8243
20231215,103400,1289228014,475,476,476,470,38098
20231215,103300,1271252981,475,475,477,474,26080
20231215,103200,1258844646,474,475,476,474,12825
20231215,103100,1252761814,476,476,477,474,53423
20231215,103000,1227363878,475,473,476,473,6935
20231215,102900,1224068849,474,473,475,470,7345
20231215,102800,1220589967,470,469,473,469,52829
20231215,102700,1195747139,470,470,470,470,1000
20231215,102600,1195277139,470,469,470,469,451
20231215,102500,1195065619,469,470,470,469,1869
20231215,102400,1194189045,469,470,470,469,58
20231215,102300,1194161787,469,469,469,469,2942
20231215,102200,1192781989,469,469,469,469,0
20231215,102100,1192781989,469,469,469,469,0
20231215,102000,1192781989,469,469,470,469,6758
20231215,101900,1189610901,470,470,470,469,6866
20231215,101800,1186384381,470,470,470,470,2388
20231215,101700,1185262021,471,470,471,470,7079
20231215,101600,1181934429,471,470,471,470,375
20231215,101500,1181757974,472,471,472,470,795
20231215,101400,1181384282,471,470,471,469,2392
20231215,101300,1180257665,470,469,470,469,5099
20231215,101200,1177866136,469,469,469,469,65
20231215,101100,1177835651,470,470,470,470,4168
20231215,101000,1175876691,470,470,470,469,3744
20231215,100900,1174117036,469,470,470,469,4248
20231215,100800,1172123636,468,469,469,468,17461
20231215,100700,1163951259,470,471,471,469,18220
20231215,100600,1155401969,471,471,471,471,24138
20231215,100500,1144032971,471,471,472,471,10449
20231215,100400,1139110834,471,471,472,471,1258
20231215,100300,1138517860,471,472,472,471,1286
20231215,100200,1137910973,473,472,473,472,6456
20231215,100100,1134863728,472,472,472,472,908
20231215,100000,1134435152,472,472,472,471,2163
20231215,095900,1133416322,472,472,472,471,1749
20231215,095800,1132590796,471,470,472,470,1257
20231215,095700,1131998409,471,472,472,468,36280
20231215,095600,1114985741,472,473,474,472,18881
20231215,095500,1106072457,475,473,475,473,1088
20231215,095400,1105557737,473,472,473,472,1808
20231215,095300,1104702861,472,472,472,472,3922
20231215,095200,1102851677,473,474,474,472,1154
20231215,095100,1102305808,474,473,475,473,5899
20231215,095000,1099504977,472,476,476,472,35979
20231215,094900,1082468051,474,473,476,473,23640
20231215,094800,1071254101,475,473,475,472,26814
20231215,094700,1058569436,476,470,476,469,42045
20231215,094600,1038742899,469,468,470,468,7884
20231215,094500,1035041871,469,468,469,467,7110
20231215,094400,1031720314,467,469,470,467,18553
20231215,094300,1023020847,470,469,470,468,19763
20231215,094200,1013744618,469,471,471,469,13623
20231215,094100,1007341742,470,471,472,470,6506
20231215,094000,1004278975,472,467,472,465,61015
20231215,093900,975761915,468,467,468,465,20569
20231215,093800,966191497,467,469,469,466,20003
20231215,093700,956854008,467,470,471,467,77822
20231215,093600,920392483,471,473,473,470,83261
20231215,093500,881132614,473,475,475,473,3535
20231215,093400,879457238,474,475,476,473,36676
20231215,093300,862088873,476,475,476,474,7536
20231215,093200,858511410,474,475,475,474,5251
20231215,093100,856017186,474,475,475,474,10951
20231215,093000,850826384,475,475,477,474,7882
20231215,092900,847081948,475,476,476,475,21699
20231215,092800,836771017,477,477,477,476,1631
20231215,092700,835993399,477,477,479,477,24123
20231215,092600,824470070,478,478,479,476,16914
20231215,092500,816380532,478,474,478,474,16229
20231215,092400,808671819,474,474,475,474,9834
20231215,092300,804008351,475,475,475,474,6857
20231215,092200,800757720,474,474,475,474,5052
20231215,092100,798361881,474,474,475,474,12046
20231215,092000,792651072,475,474,475,473,4276
20231215,091900,790624382,474,474,475,474,5895
20231215,091800,787830051,474,475,475,473,69795
20231215,091700,754694663,475,477,477,475,42894
20231215,091600,734299395,477,477,480,477,15027
20231215,091500,727121377,477,479,479,476,7084
20231215,091400,723749044,479,475,479,472,47893
20231215,091300,701050049,475,475,475,474,2371
20231215,091200,699924657,475,473,475,473,44880
20231215,091100,678644048,473,475,476,473,27670
20231215,091000,665511016,475,484,484,474,178991
20231215,090900,579918036,483,483,484,482,23541
20231215,090800,568548915,484,484,485,482,25619
20231215,090700,556178354,483,489,489,483,70241
20231215,090600,521984392,489,486,491,486,71400
20231215,090500,487086276,487,483,487,483,34057
20231215,090400,470577850,485,487,487,482,76627
20231215,090300,433501765,485,489,493,482,106395
20231215,090200,381664320,491,493,497,489,312242
20231215,090100,227684130,490,477,494,474,377214
20231215,090000,43744465,477,471,479,471,92429