stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,185100,1416704165,2110,2110,2110,2110,28209
20231219,185000,1416704165,2110,2110,2110,2110,0
20231219,184900,1416704165,2110,2110,2110,2110,0
20231219,184800,1416704165,2110,2110,2110,2110,0
20231219,184700,1416704165,2110,2110,2110,2110,0
20231219,184600,1416704165,2110,2110,2110,2110,0
20231219,184500,1416704165,2110,2110,2110,2110,0
20231219,184400,1416704165,2110,2110,2110,2110,0
20231219,184300,1416704165,2110,2110,2110,2110,0
20231219,184200,1416704165,2110,2110,2110,2110,0
20231219,184100,1416704165,2110,2110,2110,2110,0
20231219,184000,1416704165,2110,2110,2110,2110,0
20231219,183900,1416704165,2110,2110,2110,2110,0
20231219,183800,1416704165,2110,2110,2110,2110,0
20231219,183700,1416704165,2110,2110,2110,2110,0
20231219,183600,1416704165,2110,2110,2110,2110,0
20231219,183500,1416704165,2110,2110,2110,2110,0
20231219,183400,1416704165,2110,2110,2110,2110,0
20231219,183300,1416704165,2110,2110,2110,2110,0
20231219,183200,1416704165,2110,2110,2110,2110,0
20231219,183100,1416704165,2110,2110,2110,2110,0
20231219,183000,1416704165,2110,2110,2110,2110,0
20231219,182900,1416704165,2110,2110,2110,2110,0
20231219,182800,1416704165,2110,2110,2110,2110,0
20231219,182700,1416704165,2110,2110,2110,2110,0
20231219,182600,1416704165,2110,2110,2110,2110,0
20231219,182500,1416704165,2110,2110,2110,2110,0
20231219,182400,1416704165,2110,2110,2110,2110,0
20231219,182300,1416704165,2110,2110,2110,2110,0
20231219,182200,1416704165,2110,2110,2110,2110,0
20231219,182100,1416704165,2110,2110,2110,2110,28209
20231219,182000,1416704165,2110,2110,2110,2110,0
20231219,181900,1416704165,2110,2110,2110,2110,0
20231219,181800,1416704165,2110,2110,2110,2110,0
20231219,181700,1416704165,2110,2110,2110,2110,0
20231219,181600,1416704165,2110,2110,2110,2110,0
20231219,181500,1416704165,2110,2110,2110,2110,0
20231219,181400,1416704165,2110,2110,2110,2110,0
20231219,181300,1416704165,2110,2110,2110,2110,0
20231219,181200,1416704165,2110,2110,2110,2110,0
20231219,181100,1416704165,2110,2110,2110,2110,0
20231219,181000,1416704165,2110,2110,2110,2110,0
20231219,180900,1416704165,2110,2110,2110,2110,0
20231219,180800,1416704165,2110,2110,2110,2110,0
20231219,180700,1416704165,2110,2110,2110,2110,0
20231219,180600,1416704165,2110,2110,2110,2110,0
20231219,180500,1416704165,2110,2110,2110,2110,0
20231219,180400,1416704165,2110,2110,2110,2110,0
20231219,180300,1416704165,2110,2110,2110,2110,0
20231219,180200,1416704165,2110,2110,2110,2110,0
20231219,180100,1416704165,2110,2110,2110,2110,0
20231219,180000,1416704165,2110,2110,2110,2110,0
20231219,175900,1416704165,2110,2110,2110,2110,0
20231219,175800,1416704165,2110,2110,2110,2110,0
20231219,175700,1416704165,2110,2110,2110,2110,0
20231219,175600,1416704165,2110,2110,2110,2110,0
20231219,175500,1416704165,2110,2110,2110,2110,0
20231219,175400,1416704165,2110,2110,2110,2110,0
20231219,175300,1416704165,2110,2110,2110,2110,0
20231219,175200,1416704165,2110,2110,2110,2110,0
20231219,175100,1416704165,2110,2110,2110,2110,28209
20231219,175000,1416704165,2110,2110,2110,2110,0
20231219,174900,1416704165,2110,2110,2110,2110,0
20231219,174800,1416704165,2110,2110,2110,2110,0
20231219,174700,1416704165,2110,2110,2110,2110,0
20231219,174600,1416704165,2110,2110,2110,2110,0
20231219,174500,1416704165,2110,2110,2110,2110,0
20231219,174400,1416704165,2110,2110,2110,2110,0
20231219,174300,1416704165,2110,2110,2110,2110,0
20231219,174200,1416704165,2110,2110,2110,2110,0
20231219,174100,1416704165,2110,2110,2110,2110,0
20231219,174000,1416704165,2110,2110,2110,2110,0
20231219,173900,1416704165,2110,2110,2110,2110,0
20231219,173800,1416704165,2110,2110,2110,2110,0
20231219,173700,1416704165,2110,2110,2110,2110,0
20231219,173600,1416704165,2110,2110,2110,2110,0
20231219,173500,1416704165,2110,2110,2110,2110,0
20231219,173400,1416704165,2110,2110,2110,2110,0
20231219,173300,1416704165,2110,2110,2110,2110,0
20231219,173200,1416704165,2110,2110,2110,2110,0
20231219,173100,1416704165,2110,2110,2110,2110,0
20231219,173000,1416704165,2110,2110,2110,2110,0
20231219,172900,1416704165,2110,2110,2110,2110,0
20231219,172800,1416704165,2110,2110,2110,2110,0
20231219,172700,1416704165,2110,2110,2110,2110,0
20231219,172600,1416704165,2110,2110,2110,2110,0
20231219,172500,1416704165,2110,2110,2110,2110,0
20231219,172400,1416704165,2110,2110,2110,2110,0
20231219,172300,1416704165,2110,2110,2110,2110,0
20231219,172200,1416704165,2110,2110,2110,2110,0
20231219,172100,1416704165,2110,2110,2110,2110,28209
20231219,172000,1416704165,2110,2110,2110,2110,0
20231219,171900,1416704165,2110,2110,2110,2110,0
20231219,171800,1416704165,2110,2110,2110,2110,0
20231219,171700,1416704165,2110,2110,2110,2110,0
20231219,171600,1416704165,2110,2110,2110,2110,0
20231219,171500,1416704165,2110,2110,2110,2110,0
20231219,171400,1416704165,2110,2110,2110,2110,0
20231219,171300,1416704165,2110,2110,2110,2110,0
20231219,171200,1416704165,2110,2110,2110,2110,0
20231219,171100,1416704165,2110,2110,2110,2110,0
20231219,171000,1416704165,2110,2110,2110,2110,0
20231219,170900,1416704165,2110,2110,2110,2110,0
20231219,170800,1416704165,2110,2110,2110,2110,0
20231219,170700,1416704165,2110,2110,2110,2110,0
20231219,170600,1416704165,2110,2110,2110,2110,0
20231219,170500,1416704165,2110,2110,2110,2110,0
20231219,170400,1416704165,2110,2110,2110,2110,0
20231219,170300,1416704165,2110,2110,2110,2110,0
20231219,170200,1416704165,2110,2110,2110,2110,0
20231219,170100,1416704165,2110,2110,2110,2110,0
20231219,170000,1416704165,2110,2110,2110,2110,0
20231219,165900,1416704165,2110,2110,2110,2110,0
20231219,165800,1416704165,2110,2110,2110,2110,0
20231219,165700,1416704165,2110,2110,2110,2110,0
20231219,165600,1416704165,2110,2110,2110,2110,0
20231219,165500,1416704165,2110,2110,2110,2110,0
20231219,165400,1416704165,2110,2110,2110,2110,0
20231219,165300,1416704165,2110,2110,2110,2110,0
20231219,165200,1416704165,2110,2110,2110,2110,0
20231219,165100,1416704165,2110,2110,2110,2110,28209
20231219,165000,1416704165,2110,2110,2110,2110,0
20231219,164900,1416704165,2110,2110,2110,2110,0
20231219,164800,1416704165,2110,2110,2110,2110,0
20231219,164700,1416704165,2110,2110,2110,2110,0
20231219,164600,1416704165,2110,2110,2110,2110,0
20231219,164500,1416704165,2110,2110,2110,2110,0
20231219,164400,1416704165,2110,2110,2110,2110,0
20231219,164300,1416704165,2110,2110,2110,2110,0
20231219,164200,1416704165,2110,2110,2110,2110,0
20231219,164100,1416704165,2110,2110,2110,2110,0
20231219,164000,1416704165,2110,2110,2110,2110,0
20231219,163900,1416704165,2110,2110,2110,2110,0
20231219,163800,1416704165,2110,2110,2110,2110,0
20231219,163700,1416704165,2110,2110,2110,2110,0
20231219,163600,1416704165,2110,2110,2110,2110,0
20231219,163500,1416704165,2110,2110,2110,2110,0
20231219,163400,1416704165,2110,2110,2110,2110,0
20231219,163300,1416704165,2110,2110,2110,2110,0
20231219,163200,1416704165,2110,2110,2110,2110,0
20231219,163100,1416704165,2110,2110,2110,2110,0
20231219,163000,1416704165,2110,2110,2110,2110,0
20231219,162900,1416704165,2110,2110,2110,2110,0
20231219,162800,1416704165,2110,2110,2110,2110,0
20231219,162700,1416704165,2110,2110,2110,2110,0
20231219,162600,1416704165,2110,2110,2110,2110,0
20231219,162500,1416704165,2110,2110,2110,2110,0
20231219,162400,1416704165,2110,2110,2110,2110,0
20231219,162300,1416704165,2110,2110,2110,2110,0
20231219,162200,1416704165,2110,2110,2110,2110,0
20231219,162100,1416704165,2110,2110,2110,2110,28209
20231219,162000,1416704165,2110,2110,2110,2110,0
20231219,161900,1416704165,2110,2110,2110,2110,0
20231219,161800,1416704165,2110,2110,2110,2110,0
20231219,161700,1416704165,2110,2110,2110,2110,0
20231219,161600,1416704165,2110,2110,2110,2110,0
20231219,161500,1416704165,2110,2110,2110,2110,0
20231219,161400,1416704165,2110,2110,2110,2110,0
20231219,161300,1416704165,2110,2110,2110,2110,0
20231219,161200,1416704165,2110,2110,2110,2110,0
20231219,161100,1416704165,2110,2110,2110,2110,0
20231219,161000,1416704165,2110,2110,2110,2110,0
20231219,160900,1416704165,2110,2110,2110,2110,0
20231219,160800,1416704165,2110,2110,2110,2110,0
20231219,160700,1416704165,2110,2110,2110,2110,0
20231219,160600,1416704165,2110,2110,2110,2110,0
20231219,160500,1416704165,2110,2110,2110,2110,0
20231219,160400,1416704165,2110,2110,2110,2110,0
20231219,160300,1416704165,2110,2110,2110,2110,0
20231219,160200,1416704165,2110,2110,2110,2110,0
20231219,160100,1416704165,2110,2110,2110,2110,0
20231219,160000,1416704165,2110,2110,2110,2110,0
20231219,155900,1416704165,2110,2110,2110,2110,0
20231219,155800,1416704165,2110,2110,2110,2110,0
20231219,155700,1416704165,2110,2110,2110,2110,0
20231219,155600,1416704165,2110,2110,2110,2110,0
20231219,155500,1416704165,2110,2110,2110,2110,0
20231219,155400,1416704165,2110,2110,2110,2110,0
20231219,155300,1416704165,2110,2110,2110,2110,0
20231219,155200,1416704165,2110,2110,2110,2110,0
20231219,155100,1416704165,2110,2110,2110,2110,28209
20231219,155000,1416704165,2110,2110,2110,2110,0
20231219,154900,1416704165,2110,2110,2110,2110,0
20231219,154800,1416704165,2110,2110,2110,2110,0
20231219,154700,1416704165,2110,2110,2110,2110,0
20231219,154600,1416704165,2110,2110,2110,2110,0
20231219,154500,1416704165,2110,2110,2110,2110,0
20231219,154400,1416704165,2110,2110,2110,2110,0
20231219,154300,1416704165,2110,2110,2110,2110,0
20231219,154200,1416704165,2110,2110,2110,2110,0
20231219,154100,1416704165,2110,2110,2110,2110,0
20231219,154000,1416704165,2110,2110,2110,2110,0
20231219,153900,1416704165,2110,2110,2110,2110,0
20231219,153800,1416704165,2110,2110,2110,2110,0
20231219,153700,1416704165,2110,2110,2110,2110,0
20231219,153600,1416704165,2110,2110,2110,2110,0
20231219,153500,1416704165,2110,2110,2110,2110,0
20231219,153400,1416704165,2110,2110,2110,2110,0
20231219,153300,1416704165,2110,2110,2110,2110,0
20231219,153200,1416704165,2110,2110,2110,2110,0
20231219,153100,1416704165,2110,2110,2110,2110,0
20231219,153000,1416704165,2110,2110,2110,2110,28209
20231219,152900,1357183175,2105,2105,2105,2105,0
20231219,152800,1357183175,2105,2105,2105,2105,0
20231219,152700,1357183175,2105,2105,2105,2105,0
20231219,152600,1357183175,2105,2105,2105,2105,0
20231219,152500,1357183175,2105,2105,2105,2105,0
20231219,152400,1357183175,2105,2105,2105,2105,0
20231219,152300,1357183175,2105,2105,2105,2105,0
20231219,152200,1357183175,2105,2105,2105,2105,0
20231219,152100,1357183175,2105,2105,2105,2105,0
20231219,152000,1357183175,2105,2105,2105,2105,0
20231219,151900,1357183175,2105,2105,2105,2100,6457
20231219,151800,1343596190,2105,2110,2110,2100,3231
20231219,151700,1336802525,2105,2105,2105,2105,2728
20231219,151600,1331060085,2105,2105,2110,2105,2668
20231219,151500,1325440920,2105,2105,2110,2105,112
20231219,151400,1325205110,2105,2105,2105,2105,6108
20231219,151300,1312347770,2105,2105,2105,2105,70
20231219,151200,1312200420,2105,2105,2110,2105,306
20231219,151100,1311556265,2105,2105,2105,2105,1002
20231219,151000,1309447055,2110,2105,2110,2105,3
20231219,150900,1309440730,2105,2105,2105,2105,7261
20231219,150800,1294156325,2105,2105,2105,2105,1
20231219,150700,1294154220,2110,2105,2110,2105,575
20231219,150600,1292941730,2105,2110,2110,2105,281
20231219,150500,1292350075,2110,2105,2110,2105,85
20231219,150400,1292170735,2105,2110,2110,2105,1009
20231219,150300,1290046750,2105,2105,2110,2105,5009
20231219,150200,1279502770,2105,2105,2105,2100,10001
20231219,150100,1258450670,2105,2105,2110,2105,17
20231219,150000,1258414810,2110,2105,2115,2105,2051
20231219,145900,1254077210,2110,2105,2110,2105,994
20231219,145800,1251979875,2105,2110,2110,2105,566
20231219,145700,1250785870,2110,2110,2110,2105,3899
20231219,145600,1242577485,2110,2105,2110,2105,155
20231219,145500,1242250940,2105,2105,2105,2105,5002
20231219,145400,1231721730,2110,2105,2110,2105,2275
20231219,145300,1226922850,2110,2110,2110,2110,5073
20231219,145200,1216218820,2105,2105,2105,2105,1
20231219,145100,1216216715,2105,2110,2110,2105,70
20231219,145000,1216069315,2110,2105,2110,2105,63
20231219,144900,1215936650,2105,2105,2105,2105,12
20231219,144800,1215911390,2105,2110,2110,2105,144
20231219,144700,1215607555,2105,2110,2110,2105,62
20231219,144600,1215476745,2105,2105,2105,2105,40
20231219,144500,1215392545,2105,2105,2105,2105,2
20231219,144400,1215388335,2110,2105,2110,2105,51
20231219,144300,1215280730,2105,2105,2105,2105,2674
20231219,144200,1209651960,2105,2105,2105,2105,101
20231219,144100,1209439355,2105,2105,2110,2105,388
20231219,144000,1208622015,2105,2105,2105,2105,3
20231219,143900,1208615700,2105,2105,2105,2105,2202
20231219,143800,1203980490,2105,2105,2110,2105,3639
20231219,143700,1196309395,2105,2105,2110,2105,504
20231219,143600,1195245965,2110,2110,2110,2105,8
20231219,143500,1195229090,2105,2115,2115,2105,25846
20231219,143400,1140693935,2110,2115,2115,2110,5562
20231219,143300,1128930380,2110,2110,2115,2110,2612
20231219,143200,1123419010,2115,2110,2115,2110,11
20231219,143100,1123395750,2110,2115,2115,2110,7
20231219,143000,1123380955,2115,2110,2115,2110,6
20231219,142900,1123368270,2115,2110,2115,2110,54
20231219,142800,1123254320,2110,2115,2115,2110,7
20231219,142700,1123239535,2110,2110,2115,2110,4
20231219,142600,1123231085,2115,2115,2115,2115,6530
20231219,142500,1109420135,2110,2110,2110,2110,2
20231219,142400,1109415915,2110,2115,2115,2110,3
20231219,142300,1109409575,2110,2115,2115,2110,3562
20231219,142200,1101893705,2110,2110,2110,2110,6
20231219,142100,1101881045,2110,2115,2115,2110,450
20231219,142000,1100930830,2110,2110,2115,2110,294
20231219,141900,1100310440,2115,2110,2115,2110,11
20231219,141800,1100287180,2110,2110,2115,2110,6
20231219,141700,1100274500,2115,2115,2115,2110,86
20231219,141600,1100092615,2110,2110,2115,2110,137
20231219,141500,1099802945,2115,2110,2115,2110,3
20231219,141400,1099796605,2110,2110,2110,2110,2
20231219,141300,1099792385,2110,2105,2110,2105,676
20231219,141200,1098366085,2105,2105,2105,2105,113
20231219,141100,1098128220,2110,2105,2110,2105,4
20231219,141000,1098119785,2105,2105,2110,2105,1007
20231219,140900,1096000025,2105,2110,2110,2105,6
20231219,140800,1095987370,2105,2110,2110,2105,3373
20231219,140700,1088886165,2110,2110,2110,2105,3439
20231219,140600,1081646905,2105,2105,2105,2105,6
20231219,140500,1081634275,2105,2105,2105,2105,51
20231219,140400,1081526920,2105,2105,2110,2105,720
20231219,140300,1080008820,2110,2110,2110,2105,12
20231219,140200,1079983505,2110,2110,2110,2110,499
20231219,140100,1078930615,2110,2110,2110,2110,573
20231219,140000,1077721585,2110,2110,2110,2110,4169
20231219,135900,1068924995,2110,2110,2110,2110,0
20231219,135800,1068924995,2110,2115,2115,2110,302
20231219,135700,1068287770,2115,2115,2115,2115,0
20231219,135600,1068287770,2115,2115,2115,2115,0
20231219,135500,1068287770,2115,2115,2115,2115,0
20231219,135400,1068287770,2115,2115,2115,2115,1000
20231219,135300,1066172770,2115,2115,2115,2115,9
20231219,135200,1066153735,2115,2115,2115,2115,50
20231219,135100,1066047985,2115,2115,2115,2115,37
20231219,135000,1065969730,2110,2110,2110,2110,1500
20231219,134900,1062804730,2115,2115,2115,2115,0
20231219,134800,1062804730,2115,2115,2115,2115,318
20231219,134700,1062132160,2115,2115,2115,2115,11
20231219,134600,1062108895,2110,2110,2110,2110,0
20231219,134500,1062108895,2110,2110,2110,2110,0
20231219,134400,1062108895,2110,2110,2110,2110,0
20231219,134300,1062108895,2110,2110,2110,2110,30
20231219,134200,1062045595,2110,2110,2110,2110,688
20231219,134100,1060593915,2115,2115,2115,2115,10
20231219,134000,1060572765,2115,2115,2115,2115,10
20231219,133900,1060551615,2110,2110,2110,2110,0
20231219,133800,1060551615,2110,2110,2110,2110,224
20231219,133700,1060078975,2115,2115,2115,2115,0
20231219,133600,1060078975,2115,2115,2115,2115,370
20231219,133500,1059296425,2115,2115,2115,2115,407
20231219,133400,1058435620,2115,2115,2115,2115,14
20231219,133300,1058406010,2115,2115,2115,2115,0
20231219,133200,1058406010,2115,2110,2115,2110,901
20231219,133100,1056502895,2110,2110,2110,2110,472
20231219,133000,1055506975,2110,2110,2110,2110,400
20231219,132900,1054662975,2115,2115,2115,2115,302
20231219,132800,1054024245,2115,2115,2115,2115,1
20231219,132700,1054022130,2115,2115,2115,2115,141
20231219,132600,1053723915,2115,2115,2115,2115,30
20231219,132500,1053660465,2115,2115,2115,2115,0
20231219,132400,1053660465,2115,2115,2115,2115,12
20231219,132300,1053635085,2115,2110,2115,2110,614
20231219,132200,1052339535,2115,2115,2115,2115,168
20231219,132100,1051984215,2110,2110,2110,2110,0
20231219,132000,1051984215,2110,2110,2110,2110,8384
20231219,131900,1034293975,2110,2110,2110,2110,5076
20231219,131800,1023583615,2110,2110,2110,2110,140
20231219,131700,1023288215,2110,2110,2110,2110,1556
20231219,131600,1020005055,2115,2115,2115,2115,147
20231219,131500,1019694150,2115,2115,2115,2115,0
20231219,131400,1019694150,2115,2115,2115,2115,20
20231219,131300,1019651850,2115,2115,2115,2115,0
20231219,131200,1019651850,2115,2115,2115,2115,50
20231219,131100,1019546100,2115,2115,2115,2115,0
20231219,131000,1019546100,2115,2115,2115,2115,303
20231219,130900,1018905255,2115,2115,2115,2115,0
20231219,130800,1018905255,2115,2115,2115,2115,1
20231219,130700,1018903140,2120,2120,2120,2120,0
20231219,130600,1018903140,2120,2120,2120,2120,0
20231219,130500,1018903140,2120,2120,2120,2120,25
20231219,130400,1018850140,2115,2115,2115,2115,0
20231219,130300,1018850140,2115,2115,2115,2115,96
20231219,130200,1018647100,2120,2120,2120,2120,1031
20231219,130100,1016461380,2120,2120,2120,2110,204
20231219,130000,1016030070,2120,2115,2120,2115,21
20231219,125900,1015985650,2110,2110,2110,2110,25
20231219,125800,1015932900,2115,2115,2115,2115,8
20231219,125700,1015915980,2120,2120,2120,2120,40
20231219,125600,1015831180,2120,2120,2120,2120,300
20231219,125500,1015195180,2120,2120,2120,2120,596
20231219,125400,1013931660,2120,2120,2120,2120,1
20231219,125300,1013929540,2110,2110,2110,2110,950
20231219,125200,1011925040,2105,2105,2110,2105,186
20231219,125100,1011533505,2105,2105,2105,2105,102
20231219,125000,1011318795,2105,2110,2110,2105,1000
20231219,124900,1009213745,2110,2110,2110,2110,597
20231219,124800,1007954075,2110,2115,2115,2110,292
20231219,124700,1007337950,2110,2110,2110,2110,0
20231219,124600,1007337950,2110,2110,2110,2110,10
20231219,124500,1007316850,2110,2110,2110,2110,29088
20231219,124400,945941170,2115,2115,2115,2115,140
20231219,124300,945645070,2115,2110,2115,2110,16454
20231219,124200,910927080,2115,2115,2115,2115,0
20231219,124100,910927080,2115,2115,2115,2110,262
20231219,124000,910374230,2110,2115,2115,2110,1374
20231219,123900,907472330,2115,2115,2115,2115,619
20231219,123800,906163145,2120,2120,2120,2120,0
20231219,123700,906163145,2120,2120,2120,2120,1
20231219,123600,906161025,2115,2115,2115,2115,0
20231219,123500,906161025,2115,2115,2120,2115,111
20231219,123400,905926210,2115,2115,2115,2115,1
20231219,123300,905924095,2110,2110,2110,2110,2317
20231219,123200,901035225,2110,2110,2110,2110,3000
20231219,123100,894705225,2120,2115,2120,2115,141
20231219,123000,894407005,2110,2120,2120,2110,401
20231219,122900,893560385,2110,2115,2115,2110,485
20231219,122800,892535800,2115,2115,2115,2115,506
20231219,122700,891465610,2120,2120,2120,2120,0
20231219,122600,891465610,2120,2120,2120,2120,0
20231219,122500,891465610,2120,2120,2120,2120,1
20231219,122400,891463490,2115,2120,2120,2115,411
20231219,122300,890594170,2110,2110,2110,2110,150
20231219,122200,890277670,2120,2120,2120,2120,0
20231219,122100,890277670,2120,2120,2120,2120,300
20231219,122000,889641670,2120,2110,2120,2110,423
20231219,121900,888748910,2120,2120,2120,2120,4
20231219,121800,888740430,2120,2120,2120,2120,0
20231219,121700,888740430,2120,2110,2120,2110,50
20231219,121600,888634730,2110,2120,2120,2110,775
20231219,121500,886994480,2120,2120,2120,2120,0
20231219,121400,886994480,2120,2120,2120,2120,0
20231219,121300,886994480,2120,2120,2120,2120,100
20231219,121200,886782480,2120,2110,2120,2110,56
20231219,121100,886664310,2120,2120,2120,2120,0
20231219,121000,886664310,2120,2110,2120,2110,1041
20231219,120900,884467790,2120,2120,2120,2120,10
20231219,120800,884446590,2120,2120,2120,2120,0
20231219,120700,884446590,2120,2120,2120,2120,0
20231219,120600,884446590,2120,2110,2120,2110,891
20231219,120500,882566570,2110,2110,2110,2110,0
20231219,120400,882566570,2110,2110,2110,2110,11
20231219,120300,882543360,2110,2110,2110,2110,20
20231219,120200,882501160,2110,2110,2110,2110,0
20231219,120100,882501160,2110,2110,2110,2110,0
20231219,120000,882501160,2110,2110,2110,2110,0
20231219,115900,882501160,2110,2110,2110,2110,2911
20231219,115800,876358950,2110,2110,2110,2110,0
20231219,115700,876358950,2110,2110,2110,2110,175
20231219,115600,875989700,2120,2115,2120,2105,30308
20231219,115500,811930180,2115,2115,2115,2115,1
20231219,115400,811928065,2110,2110,2110,2110,1116
20231219,115300,809573305,2110,2110,2110,2110,47
20231219,115200,809474135,2110,2110,2110,2110,1
20231219,115100,809472025,2110,2110,2110,2110,100
20231219,115000,809261025,2110,2110,2110,2110,0
20231219,114900,809261025,2110,2110,2110,2110,600
20231219,114800,807995025,2110,2110,2110,2110,0
20231219,114700,807995025,2110,2110,2110,2110,232
20231219,114600,807505505,2110,2110,2110,2110,540
20231219,114500,806366105,2105,2105,2105,2105,100
20231219,114400,806155605,2105,2105,2105,2105,0
20231219,114300,806155605,2105,2110,2110,2105,5023
20231219,114200,795582075,2110,2105,2110,2105,5633
20231219,114100,783721690,2110,2110,2110,2110,0
20231219,114000,783721690,2110,2105,2110,2105,47
20231219,113900,783622750,2105,2105,2105,2105,130
20231219,113800,783349100,2105,2110,2110,2105,82
20231219,113700,783176090,2110,2110,2110,2110,0
20231219,113600,783176090,2110,2110,2110,2110,1828
20231219,113500,779319010,2110,2110,2110,2110,0
20231219,113400,779319010,2110,2110,2110,2110,0
20231219,113300,779319010,2110,2115,2115,2110,201
20231219,113200,778894650,2105,2110,2110,2105,6000
20231219,113100,766263600,2110,2110,2110,2110,46
20231219,113000,766166540,2105,2105,2105,2105,0
20231219,112900,766166540,2105,2110,2110,2105,1000
20231219,112800,764060410,2110,2110,2110,2110,74
20231219,112700,763904270,2110,2110,2110,2110,7
20231219,112600,763889500,2110,2110,2110,2110,33
20231219,112500,763819870,2105,2105,2105,2105,0
20231219,112400,763819870,2105,2105,2105,2105,8056
20231219,112300,746861990,2110,2110,2110,2110,24
20231219,112200,746811350,2110,2110,2115,2110,91
20231219,112100,746619265,2110,2110,2110,2110,106
20231219,112000,746395605,2105,2105,2105,2105,0
20231219,111900,746395605,2105,2105,2105,2105,1
20231219,111800,746393500,2105,2105,2105,2105,21
20231219,111700,746349295,2105,2105,2105,2105,809
20231219,111600,744646350,2105,2105,2105,2105,0
20231219,111500,744646350,2105,2110,2110,2105,11960
20231219,111400,719467760,2110,2110,2110,2105,541
20231219,111300,718328505,2110,2115,2115,2110,121
20231219,111200,718073115,2115,2110,2115,2110,484
20231219,111100,717051700,2110,2110,2110,2110,51
20231219,111000,716944090,2115,2115,2115,2115,100
20231219,110900,716732590,2110,2110,2110,2110,2510
20231219,110800,711436490,2110,2110,2110,2110,0
20231219,110700,711436490,2110,2115,2115,2110,21
20231219,110600,711392175,2115,2115,2115,2115,1
20231219,110500,711390060,2115,2115,2115,2115,709
20231219,110400,709890525,2110,2110,2110,2110,0
20231219,110300,709890525,2110,2110,2110,2110,11
20231219,110200,709867315,2110,2110,2110,2110,116
20231219,110100,709622555,2115,2115,2115,2115,0
20231219,110000,709622555,2115,2115,2115,2115,250
20231219,105900,709093805,2115,2115,2115,2115,0
20231219,105800,709093805,2115,2115,2115,2115,5
20231219,105700,709083230,2115,2115,2115,2115,1008
20231219,105600,706951310,2110,2115,2115,2110,600
20231219,105500,705685060,2115,2115,2115,2110,1050
20231219,105400,703464340,2115,2115,2115,2115,0
20231219,105300,703464340,2115,2115,2115,2115,2922
20231219,105200,697284310,2115,2115,2115,2115,28
20231219,105100,697225090,2110,2110,2110,2110,5000
20231219,105000,686675090,2115,2115,2115,2105,6154
20231219,104900,673690895,2105,2110,2110,2105,8500
20231219,104800,655790895,2110,2115,2115,2110,8191
20231219,104700,638507790,2120,2115,2120,2115,41
20231219,104600,638421070,2110,2115,2115,2110,2140
20231219,104500,633900295,2115,2120,2120,2115,65
20231219,104400,633762530,2120,2120,2120,2120,34
20231219,104300,633690450,2120,2120,2120,2120,30
20231219,104200,633626850,2120,2120,2120,2120,48
20231219,104100,633525090,2110,2110,2115,2110,2386
20231219,104000,628478890,2115,2115,2115,2115,0
20231219,103900,628478890,2115,2115,2115,2115,0
20231219,103800,628478890,2115,2115,2115,2115,0
20231219,103700,628478890,2115,2115,2115,2115,506
20231219,103600,627408700,2115,2115,2115,2115,23
20231219,103500,627360055,2115,2115,2115,2110,2078
20231219,103400,622965125,2115,2115,2115,2115,41
20231219,103300,622878410,2110,2115,2115,2110,234
20231219,103200,622384620,2115,2115,2115,2115,234
20231219,103100,621889710,2115,2115,2115,2115,181
20231219,103000,621506895,2115,2115,2115,2115,5020
20231219,102900,610889595,2115,2115,2115,2115,3281
20231219,102800,603950280,2110,2110,2110,2105,1143
20231219,102700,601541890,2110,2110,2110,2110,0
20231219,102600,601541890,2110,2110,2110,2110,435
20231219,102500,600624040,2110,2110,2110,2110,4575
20231219,102400,590970790,2110,2110,2110,2110,332
20231219,102300,590270270,2110,2110,2110,2110,0
20231219,102200,590270270,2110,2110,2110,2110,1000
20231219,102100,588160270,2110,2110,2110,2110,1000
20231219,102000,586050270,2110,2110,2110,2110,2000
20231219,101900,581830270,2110,2110,2110,2110,2634
20231219,101800,576272530,2110,2110,2110,2110,0
20231219,101700,576272530,2110,2115,2115,2110,130
20231219,101600,575997680,2115,2120,2120,2115,57
20231219,101500,575877075,2120,2120,2120,2110,343
20231219,101400,575150845,2120,2120,2120,2120,0
20231219,101300,575150845,2120,2120,2120,2120,3
20231219,101200,575144485,2115,2115,2120,2115,3502
20231219,101100,567732560,2115,2115,2115,2115,6
20231219,101000,567719870,2115,2110,2115,2105,2521
20231219,100900,562401660,2105,2105,2110,2105,11896
20231219,100800,537312805,2105,2105,2105,2105,105
20231219,100700,537091780,2105,2110,2110,2105,476
20231219,100600,536089795,2110,2110,2110,2110,23
20231219,100500,536041265,2110,2110,2110,2110,1521
20231219,100400,532831955,2105,2110,2110,2105,1214
20231219,100300,530271110,2110,2105,2110,2105,1255
20231219,100200,527623560,2105,2105,2110,2105,477
20231219,100100,526619225,2105,2110,2110,2105,53
20231219,100000,526507400,2105,2105,2105,2105,1070
20231219,095900,524255050,2105,2105,2105,2105,366
20231219,095800,523484620,2105,2110,2110,2105,505
20231219,095700,522421585,2105,2110,2110,2105,843
20231219,095600,520647055,2110,2110,2110,2110,5
20231219,095500,520636505,2110,2105,2110,2105,209
20231219,095400,520196535,2105,2110,2110,2105,126
20231219,095300,519930850,2110,2110,2110,2110,250
20231219,095200,519403350,2105,2105,2105,2105,3912
20231219,095100,511168590,2105,2110,2110,2105,1807
20231219,095000,507360730,2110,2110,2110,2110,310
20231219,094900,506706630,2110,2110,2110,2105,1134
20231219,094800,504318890,2110,2110,2110,2105,1165
20231219,094700,501860745,2110,2110,2110,2110,46
20231219,094600,501763685,2115,2115,2115,2115,0
20231219,094500,501763685,2115,2110,2115,2110,1103
20231219,094400,499436340,2115,2115,2115,2115,100
20231219,094300,499224840,2115,2105,2115,2105,100
20231219,094200,499014330,2105,2110,2110,2105,2579
20231219,094100,493585300,2105,2110,2110,2105,1800
20231219,094000,489788800,2105,2105,2105,2105,0
20231219,093900,489788800,2105,2110,2110,2105,793
20231219,093800,488119525,2105,2110,2110,2105,5400
20231219,093700,476752510,2105,2110,2115,2105,2190
20231219,093600,472137390,2105,2105,2105,2105,14337
20231219,093500,441958005,2110,2110,2110,2110,1
20231219,093400,441955895,2100,2105,2105,2100,17796
20231219,093300,404509050,2110,2110,2110,2110,2127
20231219,093200,400021080,2115,2115,2115,2115,30
20231219,093100,399957630,2115,2115,2115,2115,2
20231219,093000,399953400,2115,2110,2115,2110,1210
20231219,092900,397400250,2110,2110,2115,2110,222
20231219,092800,396931125,2105,2105,2105,2105,14516
20231219,092700,366374945,2110,2105,2110,2105,2890
20231219,092600,360291470,2105,2110,2110,2105,4237
20231219,092500,351353495,2110,2115,2115,2110,468
20231219,092400,350364445,2115,2110,2120,2105,16125
20231219,092300,316330205,2105,2110,2110,2105,5313
20231219,092200,305125260,2110,2100,2110,2100,6234
20231219,092100,292032300,2100,2110,2110,2100,2681
20231219,092000,286399590,2100,2095,2110,2095,14648
20231219,091900,255585350,2095,2100,2105,2095,19758
20231219,091800,214102310,2100,2100,2105,2100,12482
20231219,091700,187889590,2100,2110,2110,2100,6034
20231219,091600,175192200,2110,2110,2110,2105,7413
20231219,091500,159586490,2110,2110,2115,2110,4689
20231219,091400,149692630,2115,2120,2120,2110,3199
20231219,091300,142937530,2120,2115,2120,2110,1080
20231219,091200,140654380,2115,2115,2115,2115,8152
20231219,091100,123412900,2115,2120,2120,2115,4264
20231219,091000,114394020,2115,2120,2120,2115,2758
20231219,090900,108548155,2125,2120,2125,2120,10139
20231219,090800,87048180,2120,2120,2120,2115,3123
20231219,090700,80433025,2115,2120,2120,2115,2635
20231219,090600,74858030,2120,2120,2125,2115,7467
20231219,090500,59029065,2120,2120,2120,2120,9098
20231219,090400,39741305,2125,2130,2130,2120,202
20231219,090300,39312675,2120,2135,2135,2120,6871
20231219,090200,24731740,2135,2135,2135,2125,1706
20231219,090100,21100900,2135,2130,2135,2125,5204
20231219,090000,10000360,2135,2130,2135,2130,4694