stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,185000,1367859290,2110,2110,2110,2110,18307
20231220,184900,1367859290,2110,2110,2110,2110,0
20231220,184800,1367859290,2110,2110,2110,2110,0
20231220,184700,1367859290,2110,2110,2110,2110,0
20231220,184600,1367859290,2110,2110,2110,2110,0
20231220,184500,1367859290,2110,2110,2110,2110,0
20231220,184400,1367859290,2110,2110,2110,2110,0
20231220,184300,1367859290,2110,2110,2110,2110,0
20231220,184200,1367859290,2110,2110,2110,2110,0
20231220,184100,1367859290,2110,2110,2110,2110,0
20231220,184000,1367859290,2110,2110,2110,2110,0
20231220,183900,1367859290,2110,2110,2110,2110,0
20231220,183800,1367859290,2110,2110,2110,2110,0
20231220,183700,1367859290,2110,2110,2110,2110,0
20231220,183600,1367859290,2110,2110,2110,2110,0
20231220,183500,1367859290,2110,2110,2110,2110,0
20231220,183400,1367859290,2110,2110,2110,2110,0
20231220,183300,1367859290,2110,2110,2110,2110,0
20231220,183200,1367859290,2110,2110,2110,2110,0
20231220,183100,1367859290,2110,2110,2110,2110,0
20231220,183000,1367859290,2110,2110,2110,2110,0
20231220,182900,1367859290,2110,2110,2110,2110,0
20231220,182800,1367859290,2110,2110,2110,2110,0
20231220,182700,1367859290,2110,2110,2110,2110,0
20231220,182600,1367859290,2110,2110,2110,2110,0
20231220,182500,1367859290,2110,2110,2110,2110,0
20231220,182400,1367859290,2110,2110,2110,2110,0
20231220,182300,1367859290,2110,2110,2110,2110,0
20231220,182200,1367859290,2110,2110,2110,2110,0
20231220,182100,1367859290,2110,2110,2110,2110,0
20231220,182000,1367859290,2110,2110,2110,2110,18307
20231220,181900,1367859290,2110,2110,2110,2110,0
20231220,181800,1367859290,2110,2110,2110,2110,0
20231220,181700,1367859290,2110,2110,2110,2110,0
20231220,181600,1367859290,2110,2110,2110,2110,0
20231220,181500,1367859290,2110,2110,2110,2110,0
20231220,181400,1367859290,2110,2110,2110,2110,0
20231220,181300,1367859290,2110,2110,2110,2110,0
20231220,181200,1367859290,2110,2110,2110,2110,0
20231220,181100,1367859290,2110,2110,2110,2110,0
20231220,181000,1367859290,2110,2110,2110,2110,0
20231220,180900,1367859290,2110,2110,2110,2110,0
20231220,180800,1367859290,2110,2110,2110,2110,0
20231220,180700,1367859290,2110,2110,2110,2110,0
20231220,180600,1367859290,2110,2110,2110,2110,0
20231220,180500,1367859290,2110,2110,2110,2110,0
20231220,180400,1367859290,2110,2110,2110,2110,0
20231220,180300,1367859290,2110,2110,2110,2110,0
20231220,180200,1367859290,2110,2110,2110,2110,0
20231220,180100,1367859290,2110,2110,2110,2110,0
20231220,180000,1367859290,2110,2110,2110,2110,0
20231220,175900,1367859290,2110,2110,2110,2110,0
20231220,175800,1367859290,2110,2110,2110,2110,0
20231220,175700,1367859290,2110,2110,2110,2110,0
20231220,175600,1367859290,2110,2110,2110,2110,0
20231220,175500,1367859290,2110,2110,2110,2110,0
20231220,175400,1367859290,2110,2110,2110,2110,0
20231220,175300,1367859290,2110,2110,2110,2110,0
20231220,175200,1367859290,2110,2110,2110,2110,0
20231220,175100,1367859290,2110,2110,2110,2110,0
20231220,175000,1367859290,2110,2110,2110,2110,18307
20231220,174900,1367859290,2110,2110,2110,2110,0
20231220,174800,1367859290,2110,2110,2110,2110,0
20231220,174700,1367859290,2110,2110,2110,2110,0
20231220,174600,1367859290,2110,2110,2110,2110,0
20231220,174500,1367859290,2110,2110,2110,2110,0
20231220,174400,1367859290,2110,2110,2110,2110,0
20231220,174300,1367859290,2110,2110,2110,2110,0
20231220,174200,1367859290,2110,2110,2110,2110,0
20231220,174100,1367859290,2110,2110,2110,2110,0
20231220,174000,1367859290,2110,2110,2110,2110,0
20231220,173900,1367859290,2110,2110,2110,2110,0
20231220,173800,1367859290,2110,2110,2110,2110,0
20231220,173700,1367859290,2110,2110,2110,2110,0
20231220,173600,1367859290,2110,2110,2110,2110,0
20231220,173500,1367859290,2110,2110,2110,2110,0
20231220,173400,1367859290,2110,2110,2110,2110,0
20231220,173300,1367859290,2110,2110,2110,2110,0
20231220,173200,1367859290,2110,2110,2110,2110,0
20231220,173100,1367859290,2110,2110,2110,2110,0
20231220,173000,1367859290,2110,2110,2110,2110,0
20231220,172900,1367859290,2110,2110,2110,2110,0
20231220,172800,1367859290,2110,2110,2110,2110,0
20231220,172700,1367859290,2110,2110,2110,2110,0
20231220,172600,1367859290,2110,2110,2110,2110,0
20231220,172500,1367859290,2110,2110,2110,2110,0
20231220,172400,1367859290,2110,2110,2110,2110,0
20231220,172300,1367859290,2110,2110,2110,2110,0
20231220,172200,1367859290,2110,2110,2110,2110,0
20231220,172100,1367859290,2110,2110,2110,2110,0
20231220,172000,1367859290,2110,2110,2110,2110,18307
20231220,171900,1367859290,2110,2110,2110,2110,0
20231220,171800,1367859290,2110,2110,2110,2110,0
20231220,171700,1367859290,2110,2110,2110,2110,0
20231220,171600,1367859290,2110,2110,2110,2110,0
20231220,171500,1367859290,2110,2110,2110,2110,0
20231220,171400,1367859290,2110,2110,2110,2110,0
20231220,171300,1367859290,2110,2110,2110,2110,0
20231220,171200,1367859290,2110,2110,2110,2110,0
20231220,171100,1367859290,2110,2110,2110,2110,0
20231220,171000,1367859290,2110,2110,2110,2110,0
20231220,170900,1367859290,2110,2110,2110,2110,0
20231220,170800,1367859290,2110,2110,2110,2110,0
20231220,170700,1367859290,2110,2110,2110,2110,0
20231220,170600,1367859290,2110,2110,2110,2110,0
20231220,170500,1367859290,2110,2110,2110,2110,0
20231220,170400,1367859290,2110,2110,2110,2110,0
20231220,170300,1367859290,2110,2110,2110,2110,0
20231220,170200,1367859290,2110,2110,2110,2110,0
20231220,170100,1367859290,2110,2110,2110,2110,0
20231220,170000,1367859290,2110,2110,2110,2110,0
20231220,165900,1367859290,2110,2110,2110,2110,0
20231220,165800,1367859290,2110,2110,2110,2110,0
20231220,165700,1367859290,2110,2110,2110,2110,0
20231220,165600,1367859290,2110,2110,2110,2110,0
20231220,165500,1367859290,2110,2110,2110,2110,0
20231220,165400,1367859290,2110,2110,2110,2110,0
20231220,165300,1367859290,2110,2110,2110,2110,0
20231220,165200,1367859290,2110,2110,2110,2110,0
20231220,165100,1367859290,2110,2110,2110,2110,0
20231220,165000,1367859290,2110,2110,2110,2110,18307
20231220,164900,1367859290,2110,2110,2110,2110,0
20231220,164800,1367859290,2110,2110,2110,2110,0
20231220,164700,1367859290,2110,2110,2110,2110,0
20231220,164600,1367859290,2110,2110,2110,2110,0
20231220,164500,1367859290,2110,2110,2110,2110,0
20231220,164400,1367859290,2110,2110,2110,2110,0
20231220,164300,1367859290,2110,2110,2110,2110,0
20231220,164200,1367859290,2110,2110,2110,2110,0
20231220,164100,1367859290,2110,2110,2110,2110,0
20231220,164000,1367859290,2110,2110,2110,2110,0
20231220,163900,1367859290,2110,2110,2110,2110,0
20231220,163800,1367859290,2110,2110,2110,2110,0
20231220,163700,1367859290,2110,2110,2110,2110,0
20231220,163600,1367859290,2110,2110,2110,2110,0
20231220,163500,1367859290,2110,2110,2110,2110,0
20231220,163400,1367859290,2110,2110,2110,2110,0
20231220,163300,1367859290,2110,2110,2110,2110,0
20231220,163200,1367859290,2110,2110,2110,2110,0
20231220,163100,1367859290,2110,2110,2110,2110,0
20231220,163000,1367859290,2110,2110,2110,2110,0
20231220,162900,1367859290,2110,2110,2110,2110,0
20231220,162800,1367859290,2110,2110,2110,2110,0
20231220,162700,1367859290,2110,2110,2110,2110,0
20231220,162600,1367859290,2110,2110,2110,2110,0
20231220,162500,1367859290,2110,2110,2110,2110,0
20231220,162400,1367859290,2110,2110,2110,2110,0
20231220,162300,1367859290,2110,2110,2110,2110,0
20231220,162200,1367859290,2110,2110,2110,2110,0
20231220,162100,1367859290,2110,2110,2110,2110,0
20231220,162000,1367859290,2110,2110,2110,2110,18307
20231220,161900,1367859290,2110,2110,2110,2110,0
20231220,161800,1367859290,2110,2110,2110,2110,0
20231220,161700,1367859290,2110,2110,2110,2110,0
20231220,161600,1367859290,2110,2110,2110,2110,0
20231220,161500,1367859290,2110,2110,2110,2110,0
20231220,161400,1367859290,2110,2110,2110,2110,0
20231220,161300,1367859290,2110,2110,2110,2110,0
20231220,161200,1367859290,2110,2110,2110,2110,0
20231220,161100,1367859290,2110,2110,2110,2110,0
20231220,161000,1367859290,2110,2110,2110,2110,0
20231220,160900,1367859290,2110,2110,2110,2110,0
20231220,160800,1367859290,2110,2110,2110,2110,0
20231220,160700,1367859290,2110,2110,2110,2110,0
20231220,160600,1367859290,2110,2110,2110,2110,0
20231220,160500,1367859290,2110,2110,2110,2110,0
20231220,160400,1367859290,2110,2110,2110,2110,0
20231220,160300,1367859290,2110,2110,2110,2110,0
20231220,160200,1367859290,2110,2110,2110,2110,0
20231220,160100,1367859290,2110,2110,2110,2110,0
20231220,160000,1367859290,2110,2110,2110,2110,0
20231220,155900,1367859290,2110,2110,2110,2110,0
20231220,155800,1367859290,2110,2110,2110,2110,0
20231220,155700,1367859290,2110,2110,2110,2110,0
20231220,155600,1367859290,2110,2110,2110,2110,0
20231220,155500,1367859290,2110,2110,2110,2110,0
20231220,155400,1367859290,2110,2110,2110,2110,0
20231220,155300,1367859290,2110,2110,2110,2110,0
20231220,155200,1367859290,2110,2110,2110,2110,0
20231220,155100,1367859290,2110,2110,2110,2110,0
20231220,155000,1367859290,2110,2110,2110,2110,18307
20231220,154900,1367859290,2110,2110,2110,2110,0
20231220,154800,1367859290,2110,2110,2110,2110,0
20231220,154700,1367859290,2110,2110,2110,2110,0
20231220,154600,1367859290,2110,2110,2110,2110,0
20231220,154500,1367859290,2110,2110,2110,2110,0
20231220,154400,1367859290,2110,2110,2110,2110,0
20231220,154300,1367859290,2110,2110,2110,2110,0
20231220,154200,1367859290,2110,2110,2110,2110,0
20231220,154100,1367859290,2110,2110,2110,2110,0
20231220,154000,1367859290,2110,2110,2110,2110,0
20231220,153900,1367859290,2110,2110,2110,2110,0
20231220,153800,1367859290,2110,2110,2110,2110,0
20231220,153700,1367859290,2110,2110,2110,2110,0
20231220,153600,1367859290,2110,2110,2110,2110,0
20231220,153500,1367859290,2110,2110,2110,2110,0
20231220,153400,1367859290,2110,2110,2110,2110,0
20231220,153300,1367859290,2110,2110,2110,2110,0
20231220,153200,1367859290,2110,2110,2110,2110,0
20231220,153100,1367859290,2110,2110,2110,2110,0
20231220,153000,1367859290,2110,2110,2110,2110,18307
20231220,152900,1329231520,2105,2105,2105,2105,0
20231220,152800,1329231520,2105,2105,2105,2105,0
20231220,152700,1329231520,2105,2105,2105,2105,0
20231220,152600,1329231520,2105,2105,2105,2105,0
20231220,152500,1329231520,2105,2105,2105,2105,0
20231220,152400,1329231520,2105,2105,2105,2105,0
20231220,152300,1329231520,2105,2105,2105,2105,0
20231220,152200,1329231520,2105,2105,2105,2105,0
20231220,152100,1329231520,2105,2105,2105,2105,0
20231220,152000,1329231520,2105,2105,2105,2105,0
20231220,151900,1329231520,2105,2115,2115,2105,7537
20231220,151800,1313322600,2120,2115,2120,2110,2901
20231220,151700,1307187605,2115,2120,2120,2115,6608
20231220,151600,1293190695,2120,2120,2120,2120,8348
20231220,151500,1275492935,2115,2115,2115,2115,2
20231220,151400,1275488705,2115,2120,2120,2115,2970
20231220,151300,1269204790,2115,2115,2120,2115,1142
20231220,151200,1266787785,2115,2115,2120,2115,2196
20231220,151100,1262143145,2115,2115,2115,2115,2472
20231220,151000,1256914865,2115,2115,2115,2110,5060
20231220,150900,1246217020,2110,2115,2115,2110,194
20231220,150800,1245807210,2110,2110,2110,2110,0
20231220,150700,1245807210,2110,2110,2110,2110,326
20231220,150600,1245119350,2110,2115,2115,2110,3033
20231220,150500,1238719715,2115,2110,2115,2110,1001
20231220,150400,1236607600,2110,2110,2110,2110,6525
20231220,150300,1222839850,2110,2110,2110,2110,500
20231220,150200,1221784850,2110,2110,2110,2110,0
20231220,150100,1221784850,2110,2110,2110,2105,1813
20231220,150000,1217966870,2110,2110,2110,2110,0
20231220,145900,1217966870,2110,2110,2110,2110,1841
20231220,145800,1214082360,2110,2110,2110,2110,81
20231220,145700,1213911450,2115,2115,2115,2115,102
20231220,145600,1213695720,2115,2110,2115,2110,404
20231220,145500,1212842830,2115,2110,2115,2110,1491
20231220,145400,1209696455,2110,2110,2110,2110,50
20231220,145300,1209590955,2115,2110,2115,2110,6302
20231220,145200,1196286645,2115,2115,2115,2115,1419
20231220,145100,1193285460,2115,2115,2115,2115,8264
20231220,145000,1175807100,2115,2115,2115,2115,5
20231220,144900,1175796525,2115,2115,2115,2115,1823
20231220,144800,1171940880,2120,2115,2120,2115,4162
20231220,144700,1163136850,2110,2110,2110,2110,9200
20231220,144600,1143724850,2115,2115,2115,2115,5
20231220,144500,1143714275,2115,2115,2115,2115,285
20231220,144400,1143111500,2115,2115,2115,2115,610
20231220,144300,1141821350,2115,2110,2115,2110,5773
20231220,144200,1129627620,2120,2120,2120,2120,2
20231220,144100,1129623380,2110,2115,2115,2110,3100
20231220,144000,1123082365,2115,2115,2115,2115,3
20231220,143900,1123076020,2115,2115,2115,2115,22
20231220,143800,1123029490,2110,2110,2110,2110,601
20231220,143700,1121761380,2115,2115,2115,2115,2375
20231220,143600,1116738255,2115,2115,2115,2115,1
20231220,143500,1116736140,2115,2115,2115,2115,2
20231220,143400,1116731910,2115,2115,2115,2115,4
20231220,143300,1116723450,2115,2115,2115,2115,3
20231220,143200,1116717105,2115,2115,2115,2115,2325
20231220,143100,1111799730,2115,2115,2115,2115,0
20231220,143000,1111799730,2115,2110,2115,2110,301
20231220,142900,1111164115,2110,2115,2115,2110,1917
20231220,142800,1107114660,2115,2115,2115,2115,838
20231220,142700,1105342290,2115,2115,2115,2115,317
20231220,142600,1104671835,2120,2120,2120,2120,2
20231220,142500,1104667595,2115,2115,2115,2115,0
20231220,142400,1104667595,2115,2115,2115,2115,148
20231220,142300,1104354575,2115,2115,2115,2115,54
20231220,142200,1104240365,2115,2115,2115,2115,228
20231220,142100,1103758145,2115,2120,2120,2115,1100
20231220,142000,1101426645,2115,2115,2115,2115,110
20231220,141900,1101193995,2115,2115,2115,2115,50
20231220,141800,1101088245,2115,2115,2115,2115,2715
20231220,141700,1095346020,2115,2115,2115,2115,4334
20231220,141600,1086179610,2115,2115,2115,2115,688
20231220,141500,1084724490,2115,2115,2115,2115,23
20231220,141400,1084675845,2115,2115,2115,2115,27
20231220,141300,1084618740,2110,2110,2110,2110,0
20231220,141200,1084618740,2110,2110,2110,2110,3000
20231220,141100,1078288740,2110,2115,2115,2110,356
20231220,141000,1077537150,2115,2115,2115,2115,306
20231220,140900,1076889960,2120,2115,2120,2115,122
20231220,140800,1076631920,2115,2115,2115,2110,2229
20231220,140700,1071924130,2115,2115,2115,2115,106
20231220,140600,1071699940,2115,2115,2115,2115,930
20231220,140500,1069732990,2115,2115,2115,2115,0
20231220,140400,1069732990,2115,2115,2115,2115,0
20231220,140300,1069732990,2115,2120,2120,2115,1201
20231220,140200,1067191870,2120,2120,2120,2120,2
20231220,140100,1067187630,2120,2120,2120,2120,2
20231220,140000,1067183390,2120,2120,2120,2115,111
20231220,135900,1066948360,2115,2115,2115,2115,0
20231220,135800,1066948360,2115,2115,2115,2115,875
20231220,135700,1065097735,2120,2120,2120,2120,201
20231220,135600,1064671615,2115,2120,2120,2115,1319
20231220,135500,1061881910,2120,2115,2120,2115,11
20231220,135400,1061858595,2120,2120,2120,2120,32
20231220,135300,1061790755,2120,2120,2120,2120,2
20231220,135200,1061786515,2115,2120,2120,2115,501
20231220,135100,1060726895,2120,2120,2120,2120,101
20231220,135000,1060512775,2120,2115,2120,2115,2
20231220,134900,1060508540,2120,2125,2125,2120,3908
20231220,134800,1052223555,2125,2125,2125,2125,1691
20231220,134700,1048630180,2120,2120,2120,2120,4833
20231220,134600,1038384220,2110,2120,2120,2110,5910
20231220,134500,1025857020,2110,2120,2120,2110,718
20231220,134400,1024340920,2120,2120,2120,2120,103
20231220,134300,1024122560,2115,2115,2115,2115,100
20231220,134200,1023911060,2120,2120,2120,2120,1
20231220,134100,1023908940,2120,2110,2120,2110,541
20231220,134000,1022766620,2115,2120,2120,2115,2513
20231220,133900,1017444115,2120,2115,2120,2115,314
20231220,133800,1016779950,2115,2115,2115,2115,0
20231220,133700,1016779950,2115,2115,2115,2115,997
20231220,133600,1014671295,2115,2115,2115,2115,6260
20231220,133500,1001431395,2115,2120,2120,2115,2803
20231220,133400,995503040,2120,2120,2120,2120,2
20231220,133300,995498800,2115,2120,2120,2115,503
20231220,133200,994434940,2120,2120,2120,2120,2
20231220,133100,994430700,2120,2115,2120,2115,889
20231220,133000,992550460,2120,2115,2120,2115,101
20231220,132900,992336840,2115,2115,2115,2115,100
20231220,132800,992125340,2115,2115,2115,2115,100
20231220,132700,991913840,2115,2120,2120,2115,12767
20231220,132600,964848050,2125,2125,2125,2125,742
20231220,132500,963271300,2125,2125,2125,2125,2
20231220,132400,963267050,2125,2125,2125,2125,2
20231220,132300,963262800,2120,2120,2120,2120,0
20231220,132200,963262800,2120,2120,2120,2120,150
20231220,132100,962944800,2120,2120,2125,2120,1198
20231220,132000,960400600,2120,2125,2125,2120,121
20231220,131900,960144075,2120,2125,2125,2120,101
20231220,131800,959929950,2125,2125,2125,2125,122
20231220,131700,959670700,2125,2125,2125,2125,263
20231220,131600,959111825,2125,2125,2125,2125,2193
20231220,131500,954451700,2125,2125,2125,2125,1000
20231220,131400,952326700,2120,2120,2120,2120,0
20231220,131300,952326700,2120,2125,2125,2120,8
20231220,131200,952309725,2125,2125,2125,2125,1
20231220,131100,952307600,2125,2125,2125,2125,41
20231220,131000,952220475,2125,2125,2125,2125,49
20231220,130900,952116350,2125,2120,2125,2120,102
20231220,130800,951900100,2125,2125,2125,2125,357
20231220,130700,951141475,2120,2125,2125,2120,12
20231220,130600,951116025,2125,2125,2125,2125,1
20231220,130500,951113900,2120,2120,2120,2120,0
20231220,130400,951113900,2120,2120,2120,2120,0
20231220,130300,951113900,2120,2120,2120,2120,0
20231220,130200,951113900,2120,2125,2125,2120,7
20231220,130100,951099055,2120,2120,2120,2120,0
20231220,130000,951099055,2120,2120,2120,2120,0
20231220,125900,951099055,2120,2120,2120,2120,157
20231220,125800,950766215,2115,2120,2125,2115,1226
20231220,125700,948170655,2120,2120,2120,2120,0
20231220,125600,948170655,2120,2120,2120,2120,100
20231220,125500,947958655,2120,2125,2125,2120,531
20231220,125400,946832780,2125,2125,2125,2125,20
20231220,125300,946790280,2120,2120,2120,2120,2
20231220,125200,946786040,2120,2125,2125,2120,1181
20231220,125100,944282250,2120,2120,2125,2120,214
20231220,125000,943828550,2120,2125,2125,2120,25
20231220,124900,943775525,2125,2125,2125,2125,8
20231220,124800,943758525,2125,2125,2125,2120,16
20231220,124700,943724560,2125,2125,2125,2125,1240
20231220,124600,941089560,2125,2125,2125,2125,4865
20231220,124500,930751435,2125,2115,2125,2115,51060
20231220,124400,822509230,2115,2115,2115,2115,2783
20231220,124300,816623185,2120,2120,2120,2120,13
20231220,124200,816595625,2120,2120,2120,2120,2
20231220,124100,816591385,2120,2120,2120,2120,146
20231220,124000,816281865,2120,2115,2120,2115,980
20231220,123900,814204765,2120,2120,2120,2115,2805
20231220,123800,808271930,2120,2120,2120,2120,2
20231220,123700,808267690,2120,2120,2120,2110,9683
20231220,123600,787815165,2120,2120,2120,2120,473
20231220,123500,786812405,2120,2120,2120,2120,0
20231220,123400,786812405,2120,2120,2120,2120,500
20231220,123300,785752405,2120,2120,2120,2120,0
20231220,123200,785752405,2120,2120,2120,2120,0
20231220,123100,785752405,2120,2120,2120,2120,550
20231220,123000,784586405,2120,2120,2125,2120,2003
20231220,122900,780340035,2120,2120,2120,2120,200
20231220,122800,779916035,2120,2120,2120,2120,0
20231220,122700,779916035,2120,2120,2120,2120,100
20231220,122600,779704035,2120,2115,2120,2115,5215
20231220,122500,768654235,2120,2120,2120,2120,785
20231220,122400,766990035,2120,2120,2120,2120,3000
20231220,122300,760630035,2120,2125,2125,2120,1213
20231220,122200,758058460,2125,2120,2125,2120,1010
20231220,122100,755917210,2120,2125,2125,2120,131
20231220,122000,755639335,2125,2125,2125,2125,90
20231220,121900,755448085,2120,2120,2120,2120,0
20231220,121800,755448085,2120,2125,2125,2120,402
20231220,121700,754595835,2125,2125,2125,2125,1
20231220,121600,754593710,2125,2125,2125,2125,1
20231220,121500,754591585,2125,2125,2125,2125,3
20231220,121400,754585210,2125,2125,2125,2125,2
20231220,121300,754580960,2125,2125,2125,2125,1
20231220,121200,754578835,2125,2120,2125,2120,3
20231220,121100,754572470,2125,2120,2125,2120,72
20231220,121000,754419820,2125,2125,2125,2125,1753
20231220,120900,750694695,2125,2125,2125,2125,1
20231220,120800,750692570,2120,2120,2120,2120,200
20231220,120700,750268570,2120,2125,2125,2120,2
20231220,120600,750264325,2120,2120,2120,2120,0
20231220,120500,750264325,2120,2125,2125,2120,1021
20231220,120400,748099700,2125,2120,2125,2120,352
20231220,120300,747351950,2120,2120,2120,2120,430
20231220,120200,746440350,2125,2125,2125,2125,2
20231220,120100,746436100,2125,2120,2125,2120,52
20231220,120000,746325850,2125,2125,2125,2125,1
20231220,115900,746323725,2125,2125,2125,2125,209
20231220,115800,745879600,2120,2120,2120,2120,510
20231220,115700,744798400,2120,2120,2120,2120,0
20231220,115600,744798400,2120,2120,2125,2120,150
20231220,115500,744479900,2110,2125,2125,2110,958
20231220,115400,742446655,2125,2125,2125,2100,10052
20231220,115300,721241755,2125,2125,2125,2125,1
20231220,115200,721239630,2125,2125,2125,2125,0
20231220,115100,721239630,2125,2125,2125,2125,1159
20231220,115000,718776755,2125,2125,2125,2125,7
20231220,114900,718761880,2125,2125,2125,2125,1
20231220,114800,718759755,2125,2125,2125,2125,2
20231220,114700,718755505,2125,2125,2125,2125,5
20231220,114600,718744880,2125,2125,2125,2125,4276
20231220,114500,709658380,2125,2125,2125,2125,10
20231220,114400,709637130,2125,2125,2125,2125,233
20231220,114300,709142005,2125,2125,2125,2120,1576
20231220,114200,705793255,2125,2130,2130,2125,1007
20231220,114100,703648440,2130,2125,2130,2100,48536
20231220,114000,601173955,2125,2125,2125,2125,1
20231220,113900,601171830,2125,2125,2125,2125,531
20231220,113800,600043455,2125,2125,2125,2125,108
20231220,113700,599813955,2125,2125,2125,2125,1666
20231220,113600,596273705,2120,2125,2125,2120,1250
20231220,113500,593620040,2125,2130,2130,2125,107
20231220,113400,593392150,2125,2125,2125,2125,0
20231220,113300,593392150,2125,2125,2125,2125,1428
20231220,113200,590357650,2125,2125,2125,2125,86
20231220,113100,590174900,2130,2130,2130,2130,150
20231220,113000,589855400,2130,2125,2130,2125,83
20231220,112900,589679020,2120,2120,2120,2120,0
20231220,112800,589679020,2120,2120,2120,2120,101
20231220,112700,589464900,2120,2120,2120,2120,0
20231220,112600,589464900,2120,2120,2120,2120,140
20231220,112500,589168100,2125,2130,2130,2125,9582
20231220,112400,568804350,2130,2130,2130,2130,0
20231220,112300,568804350,2130,2130,2130,2130,0
20231220,112200,568804350,2130,2130,2130,2130,710
20231220,112100,567292050,2130,2130,2130,2130,0
20231220,112000,567292050,2130,2130,2130,2130,278
20231220,111900,566699910,2130,2130,2130,2130,0
20231220,111800,566699910,2130,2130,2130,2130,20
20231220,111700,566657310,2130,2130,2130,2130,400
20231220,111600,565805310,2130,2130,2135,2130,6152
20231220,111500,552701545,2130,2135,2135,2130,242
20231220,111400,552185985,2135,2130,2135,2130,192
20231220,111300,551776615,2130,2130,2130,2130,0
20231220,111200,551776615,2130,2135,2135,2130,523
20231220,111100,550662110,2135,2120,2135,2120,31105
20231220,111000,484542330,2120,2120,2120,2120,0
20231220,110900,484542330,2120,2125,2125,2120,1010
20231220,110800,482401080,2125,2125,2125,2125,101
20231220,110700,482186455,2125,2125,2125,2125,1000
20231220,110600,480061455,2125,2125,2125,2125,0
20231220,110500,480061455,2125,2125,2125,2125,0
20231220,110400,480061455,2125,2125,2125,2125,500
20231220,110300,478998955,2125,2125,2125,2125,0
20231220,110200,478998955,2125,2120,2125,2120,101
20231220,110100,478784830,2120,2120,2120,2120,3
20231220,110000,478778470,2120,2120,2120,2120,10
20231220,105900,478757270,2120,2120,2120,2120,1155
20231220,105800,476308670,2120,2120,2120,2120,6337
20231220,105700,462874230,2125,2125,2125,2125,0
20231220,105600,462874230,2125,2125,2125,2125,12
20231220,105500,462848730,2125,2125,2125,2125,1000
20231220,105400,460723730,2125,2125,2125,2125,47
20231220,105300,460623855,2125,2125,2125,2125,47
20231220,105200,460523980,2120,2120,2120,2120,0
20231220,105100,460523980,2120,2125,2125,2120,260
20231220,105000,459972730,2125,2125,2125,2125,3
20231220,104900,459966355,2125,2120,2125,2115,1296
20231220,104800,457218840,2120,2120,2120,2120,1994
20231220,104700,452991560,2120,2120,2120,2120,50
20231220,104600,452885560,2115,2120,2125,2115,8008
20231220,104500,435897445,2115,2115,2115,2115,2233
20231220,104400,431174650,2120,2120,2120,2120,0
20231220,104300,431174650,2120,2120,2120,2120,3
20231220,104200,431168290,2120,2120,2120,2120,0
20231220,104100,431168290,2120,2120,2120,2120,20
20231220,104000,431125890,2115,2115,2115,2115,227
20231220,103900,430645785,2115,2115,2115,2115,0
20231220,103800,430645785,2115,2115,2115,2115,1
20231220,103700,430643670,2115,2115,2115,2115,1232
20231220,103600,428037990,2115,2115,2115,2115,0
20231220,103500,428037990,2115,2115,2115,2115,2050
20231220,103400,423702240,2115,2115,2115,2115,301
20231220,103300,423065625,2115,2120,2125,2115,3579
20231220,103200,415477420,2120,2120,2120,2120,2771
20231220,103100,409602900,2125,2125,2125,2125,800
20231220,103000,407902900,2120,2120,2120,2120,5243
20231220,102900,396787740,2120,2120,2120,2120,2650
20231220,102800,391169740,2120,2120,2120,2120,10
20231220,102700,391148540,2120,2120,2120,2120,30
20231220,102600,391084940,2120,2120,2120,2115,330
20231220,102500,390385840,2120,2120,2120,2120,1345
20231220,102400,387534440,2120,2120,2120,2120,0
20231220,102300,387534440,2120,2120,2120,2120,0
20231220,102200,387534440,2120,2120,2120,2120,110
20231220,102100,387301240,2120,2115,2120,2110,3188
20231220,102000,380549900,2120,2120,2120,2120,0
20231220,101900,380549900,2120,2115,2120,2110,2341
20231220,101800,375602625,2120,2115,2120,2115,1137
20231220,101700,373197720,2115,2115,2115,2115,2430
20231220,101600,368058270,2115,2115,2115,2115,90
20231220,101500,367867920,2115,2120,2120,2115,13
20231220,101400,367840365,2120,2120,2120,2120,5
20231220,101300,367829765,2120,2120,2120,2120,0
20231220,101200,367829765,2120,2120,2120,2120,470
20231220,101100,366833365,2120,2120,2120,2120,1
20231220,101000,366831245,2115,2115,2115,2115,11
20231220,100900,366807980,2115,2115,2115,2115,172
20231220,100800,366444200,2115,2115,2120,2115,1690
20231220,100700,362868720,2115,2115,2115,2115,1000
20231220,100600,360753720,2115,2120,2120,2115,2
20231220,100500,360749485,2120,2120,2120,2120,1233
20231220,100400,358135525,2120,2120,2120,2120,484
20231220,100300,357109445,2120,2115,2120,2115,9724
20231220,100200,336541775,2115,2110,2115,2110,4774
20231220,100100,326468570,2110,2110,2110,2110,4600
20231220,100000,316762570,2110,2110,2110,2110,3600
20231220,095900,309166570,2110,2110,2110,2110,29
20231220,095800,309105380,2110,2110,2110,2110,0
20231220,095700,309105380,2110,2115,2115,2110,1002
20231220,095600,306991150,2115,2115,2115,2115,9
20231220,095500,306972115,2110,2110,2110,2110,318
20231220,095400,306301135,2110,2115,2115,2110,4306
20231220,095300,297205475,2115,2115,2115,2115,1000
20231220,095200,295090475,2120,2115,2120,2115,1403
20231220,095100,292122980,2120,2120,2125,2120,614
20231220,095000,290818800,2120,2120,2120,2120,1400
20231220,094900,287850800,2120,2115,2120,2115,4904
20231220,094800,277468840,2115,2115,2115,2115,3835
20231220,094700,269357815,2110,2110,2110,2110,470
20231220,094600,268366115,2110,2110,2110,2110,100
20231220,094500,268155115,2110,2110,2110,2110,0
20231220,094400,268155115,2110,2110,2110,2110,6723
20231220,094300,253969585,2110,2110,2110,2110,1915
20231220,094200,249928935,2120,2115,2120,2115,652
20231220,094100,248549915,2115,2115,2115,2110,572
20231220,094000,247340445,2115,2115,2115,2110,2918
20231220,093900,241171825,2110,2110,2115,2105,13530
20231220,093800,212645735,2110,2115,2115,2110,3576
20231220,093700,205100125,2115,2120,2125,2115,8543
20231220,093600,187028740,2120,2120,2120,2120,576
20231220,093500,185807620,2120,2125,2125,2120,2701
20231220,093400,180068000,2120,2125,2125,2120,762
20231220,093300,178452260,2125,2125,2125,2125,101
20231220,093200,178237635,2125,2125,2125,2125,0
20231220,093100,178237635,2125,2120,2125,2120,448
20231220,093000,177287865,2125,2125,2125,2125,32
20231220,092900,177219865,2120,2120,2120,2120,1220
20231220,092800,174633465,2120,2130,2130,2120,105
20231220,092700,174409825,2130,2130,2130,2130,60
20231220,092600,174282025,2130,2120,2130,2120,3456
20231220,092500,166935610,2120,2120,2120,2115,4115
20231220,092400,158211885,2120,2110,2120,2110,500
20231220,092300,157152885,2125,2120,2125,2120,2451
20231220,092200,151955705,2120,2120,2120,2110,12022
20231220,092100,126521130,2120,2125,2125,2120,207
20231220,092000,126082265,2125,2125,2125,2125,429
20231220,091900,125170640,2125,2125,2125,2125,0
20231220,091800,125170640,2125,2120,2125,2120,1010
20231220,091700,123024440,2125,2125,2125,2120,2211
20231220,091600,118326070,2120,2120,2120,2120,1400
20231220,091500,115358070,2120,2120,2120,2120,6
20231220,091400,115345350,2120,2120,2120,2120,1020
20231220,091300,113182950,2120,2120,2120,2120,2673
20231220,091200,107516190,2120,2120,2120,2120,3040
20231220,091100,101071390,2115,2115,2115,2115,100
20231220,091000,100859890,2115,2115,2115,2115,1058
20231220,090900,98622220,2120,2120,2120,2115,5913
20231220,090800,86091660,2115,2120,2120,2115,576
20231220,090700,84871040,2120,2115,2120,2115,5036
20231220,090600,74194895,2115,2110,2115,2110,2822
20231220,090500,68235340,2110,2125,2125,2110,2631
20231220,090400,62659945,2125,2120,2125,2120,1504
20231220,090300,59471450,2120,2110,2120,2110,11177
20231220,090200,35829305,2110,2110,2115,2110,4544
20231220,090100,26241415,2115,2115,2115,2115,701
20231220,090000,24758800,2115,2120,2120,2115,11693