stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185000,2137395975,2075,2075,2075,2075,20103
20231221,184900,2137395975,2075,2075,2075,2075,0
20231221,184800,2137395975,2075,2075,2075,2075,0
20231221,184700,2137395975,2075,2075,2075,2075,0
20231221,184600,2137395975,2075,2075,2075,2075,0
20231221,184500,2137395975,2075,2075,2075,2075,0
20231221,184400,2137395975,2075,2075,2075,2075,0
20231221,184300,2137395975,2075,2075,2075,2075,0
20231221,184200,2137395975,2075,2075,2075,2075,0
20231221,184100,2137395975,2075,2075,2075,2075,0
20231221,184000,2137395975,2075,2075,2075,2075,0
20231221,183900,2137395975,2075,2075,2075,2075,0
20231221,183800,2137395975,2075,2075,2075,2075,0
20231221,183700,2137395975,2075,2075,2075,2075,0
20231221,183600,2137395975,2075,2075,2075,2075,0
20231221,183500,2137395975,2075,2075,2075,2075,0
20231221,183400,2137395975,2075,2075,2075,2075,0
20231221,183300,2137395975,2075,2075,2075,2075,0
20231221,183200,2137395975,2075,2075,2075,2075,0
20231221,183100,2137395975,2075,2075,2075,2075,0
20231221,183000,2137395975,2075,2075,2075,2075,0
20231221,182900,2137395975,2075,2075,2075,2075,0
20231221,182800,2137395975,2075,2075,2075,2075,0
20231221,182700,2137395975,2075,2075,2075,2075,0
20231221,182600,2137395975,2075,2075,2075,2075,0
20231221,182500,2137395975,2075,2075,2075,2075,0
20231221,182400,2137395975,2075,2075,2075,2075,0
20231221,182300,2137395975,2075,2075,2075,2075,0
20231221,182200,2137395975,2075,2075,2075,2075,0
20231221,182100,2137395975,2075,2075,2075,2075,0
20231221,182000,2137395975,2075,2075,2075,2075,20103
20231221,181900,2137395975,2075,2075,2075,2075,0
20231221,181800,2137395975,2075,2075,2075,2075,0
20231221,181700,2137395975,2075,2075,2075,2075,0
20231221,181600,2137395975,2075,2075,2075,2075,0
20231221,181500,2137395975,2075,2075,2075,2075,0
20231221,181400,2137395975,2075,2075,2075,2075,0
20231221,181300,2137395975,2075,2075,2075,2075,0
20231221,181200,2137395975,2075,2075,2075,2075,0
20231221,181100,2137395975,2075,2075,2075,2075,0
20231221,181000,2137395975,2075,2075,2075,2075,0
20231221,180900,2137395975,2075,2075,2075,2075,0
20231221,180800,2137395975,2075,2075,2075,2075,0
20231221,180700,2137395975,2075,2075,2075,2075,0
20231221,180600,2137395975,2075,2075,2075,2075,0
20231221,180500,2137395975,2075,2075,2075,2075,0
20231221,180400,2137395975,2075,2075,2075,2075,0
20231221,180300,2137395975,2075,2075,2075,2075,0
20231221,180200,2137395975,2075,2075,2075,2075,0
20231221,180100,2137395975,2075,2075,2075,2075,0
20231221,180000,2137395975,2075,2075,2075,2075,0
20231221,175900,2137395975,2075,2075,2075,2075,0
20231221,175800,2137395975,2075,2075,2075,2075,0
20231221,175700,2137395975,2075,2075,2075,2075,0
20231221,175600,2137395975,2075,2075,2075,2075,0
20231221,175500,2137395975,2075,2075,2075,2075,0
20231221,175400,2137395975,2075,2075,2075,2075,0
20231221,175300,2137395975,2075,2075,2075,2075,0
20231221,175200,2137395975,2075,2075,2075,2075,0
20231221,175100,2137395975,2075,2075,2075,2075,0
20231221,175000,2137395975,2075,2075,2075,2075,20103
20231221,174900,2137395975,2075,2075,2075,2075,0
20231221,174800,2137395975,2075,2075,2075,2075,0
20231221,174700,2137395975,2075,2075,2075,2075,0
20231221,174600,2137395975,2075,2075,2075,2075,0
20231221,174500,2137395975,2075,2075,2075,2075,0
20231221,174400,2137395975,2075,2075,2075,2075,0
20231221,174300,2137395975,2075,2075,2075,2075,0
20231221,174200,2137395975,2075,2075,2075,2075,0
20231221,174100,2137395975,2075,2075,2075,2075,0
20231221,174000,2137395975,2075,2075,2075,2075,0
20231221,173900,2137395975,2075,2075,2075,2075,0
20231221,173800,2137395975,2075,2075,2075,2075,0
20231221,173700,2137395975,2075,2075,2075,2075,0
20231221,173600,2137395975,2075,2075,2075,2075,0
20231221,173500,2137395975,2075,2075,2075,2075,0
20231221,173400,2137395975,2075,2075,2075,2075,0
20231221,173300,2137395975,2075,2075,2075,2075,0
20231221,173200,2137395975,2075,2075,2075,2075,0
20231221,173100,2137395975,2075,2075,2075,2075,0
20231221,173000,2137395975,2075,2075,2075,2075,0
20231221,172900,2137395975,2075,2075,2075,2075,0
20231221,172800,2137395975,2075,2075,2075,2075,0
20231221,172700,2137395975,2075,2075,2075,2075,0
20231221,172600,2137395975,2075,2075,2075,2075,0
20231221,172500,2137395975,2075,2075,2075,2075,0
20231221,172400,2137395975,2075,2075,2075,2075,0
20231221,172300,2137395975,2075,2075,2075,2075,0
20231221,172200,2137395975,2075,2075,2075,2075,0
20231221,172100,2137395975,2075,2075,2075,2075,0
20231221,172000,2137395975,2075,2075,2075,2075,20103
20231221,171900,2137395975,2075,2075,2075,2075,0
20231221,171800,2137395975,2075,2075,2075,2075,0
20231221,171700,2137395975,2075,2075,2075,2075,0
20231221,171600,2137395975,2075,2075,2075,2075,0
20231221,171500,2137395975,2075,2075,2075,2075,0
20231221,171400,2137395975,2075,2075,2075,2075,0
20231221,171300,2137395975,2075,2075,2075,2075,0
20231221,171200,2137395975,2075,2075,2075,2075,0
20231221,171100,2137395975,2075,2075,2075,2075,0
20231221,171000,2137395975,2075,2075,2075,2075,0
20231221,170900,2137395975,2075,2075,2075,2075,0
20231221,170800,2137395975,2075,2075,2075,2075,0
20231221,170700,2137395975,2075,2075,2075,2075,0
20231221,170600,2137395975,2075,2075,2075,2075,0
20231221,170500,2137395975,2075,2075,2075,2075,0
20231221,170400,2137395975,2075,2075,2075,2075,0
20231221,170300,2137395975,2075,2075,2075,2075,0
20231221,170200,2137395975,2075,2075,2075,2075,0
20231221,170100,2137395975,2075,2075,2075,2075,0
20231221,170000,2137395975,2075,2075,2075,2075,0
20231221,165900,2137395975,2075,2075,2075,2075,0
20231221,165800,2137395975,2075,2075,2075,2075,0
20231221,165700,2137395975,2075,2075,2075,2075,0
20231221,165600,2137395975,2075,2075,2075,2075,0
20231221,165500,2137395975,2075,2075,2075,2075,0
20231221,165400,2137395975,2075,2075,2075,2075,0
20231221,165300,2137395975,2075,2075,2075,2075,0
20231221,165200,2137395975,2075,2075,2075,2075,0
20231221,165100,2137395975,2075,2075,2075,2075,0
20231221,165000,2137395975,2075,2075,2075,2075,20103
20231221,164900,2137395975,2075,2075,2075,2075,0
20231221,164800,2137395975,2075,2075,2075,2075,0
20231221,164700,2137395975,2075,2075,2075,2075,0
20231221,164600,2137395975,2075,2075,2075,2075,0
20231221,164500,2137395975,2075,2075,2075,2075,0
20231221,164400,2137395975,2075,2075,2075,2075,0
20231221,164300,2137395975,2075,2075,2075,2075,0
20231221,164200,2137395975,2075,2075,2075,2075,0
20231221,164100,2137395975,2075,2075,2075,2075,0
20231221,164000,2137395975,2075,2075,2075,2075,0
20231221,163900,2137395975,2075,2075,2075,2075,0
20231221,163800,2137395975,2075,2075,2075,2075,0
20231221,163700,2137395975,2075,2075,2075,2075,0
20231221,163600,2137395975,2075,2075,2075,2075,0
20231221,163500,2137395975,2075,2075,2075,2075,0
20231221,163400,2137395975,2075,2075,2075,2075,0
20231221,163300,2137395975,2075,2075,2075,2075,0
20231221,163200,2137395975,2075,2075,2075,2075,0
20231221,163100,2137395975,2075,2075,2075,2075,0
20231221,163000,2137395975,2075,2075,2075,2075,0
20231221,162900,2137395975,2075,2075,2075,2075,0
20231221,162800,2137395975,2075,2075,2075,2075,0
20231221,162700,2137395975,2075,2075,2075,2075,0
20231221,162600,2137395975,2075,2075,2075,2075,0
20231221,162500,2137395975,2075,2075,2075,2075,0
20231221,162400,2137395975,2075,2075,2075,2075,0
20231221,162300,2137395975,2075,2075,2075,2075,0
20231221,162200,2137395975,2075,2075,2075,2075,0
20231221,162100,2137395975,2075,2075,2075,2075,0
20231221,162000,2137395975,2075,2075,2075,2075,20103
20231221,161900,2137395975,2075,2075,2075,2075,0
20231221,161800,2137395975,2075,2075,2075,2075,0
20231221,161700,2137395975,2075,2075,2075,2075,0
20231221,161600,2137395975,2075,2075,2075,2075,0
20231221,161500,2137395975,2075,2075,2075,2075,0
20231221,161400,2137395975,2075,2075,2075,2075,0
20231221,161300,2137395975,2075,2075,2075,2075,0
20231221,161200,2137395975,2075,2075,2075,2075,0
20231221,161100,2137395975,2075,2075,2075,2075,0
20231221,161000,2137395975,2075,2075,2075,2075,0
20231221,160900,2137395975,2075,2075,2075,2075,0
20231221,160800,2137395975,2075,2075,2075,2075,0
20231221,160700,2137395975,2075,2075,2075,2075,0
20231221,160600,2137395975,2075,2075,2075,2075,0
20231221,160500,2137395975,2075,2075,2075,2075,0
20231221,160400,2137395975,2075,2075,2075,2075,0
20231221,160300,2137395975,2075,2075,2075,2075,0
20231221,160200,2137395975,2075,2075,2075,2075,0
20231221,160100,2137395975,2075,2075,2075,2075,0
20231221,160000,2137395975,2075,2075,2075,2075,0
20231221,155900,2137395975,2075,2075,2075,2075,0
20231221,155800,2137395975,2075,2075,2075,2075,0
20231221,155700,2137395975,2075,2075,2075,2075,0
20231221,155600,2137395975,2075,2075,2075,2075,0
20231221,155500,2137395975,2075,2075,2075,2075,0
20231221,155400,2137395975,2075,2075,2075,2075,0
20231221,155300,2137395975,2075,2075,2075,2075,0
20231221,155200,2137395975,2075,2075,2075,2075,0
20231221,155100,2137395975,2075,2075,2075,2075,0
20231221,155000,2137395975,2075,2075,2075,2075,20103
20231221,154900,2137395975,2075,2075,2075,2075,0
20231221,154800,2137395975,2075,2075,2075,2075,0
20231221,154700,2137395975,2075,2075,2075,2075,0
20231221,154600,2137395975,2075,2075,2075,2075,0
20231221,154500,2137395975,2075,2075,2075,2075,0
20231221,154400,2137395975,2075,2075,2075,2075,0
20231221,154300,2137395975,2075,2075,2075,2075,0
20231221,154200,2137395975,2075,2075,2075,2075,0
20231221,154100,2137395975,2075,2075,2075,2075,0
20231221,154000,2137395975,2075,2075,2075,2075,0
20231221,153900,2137395975,2075,2075,2075,2075,0
20231221,153800,2137395975,2075,2075,2075,2075,0
20231221,153700,2137395975,2075,2075,2075,2075,0
20231221,153600,2137395975,2075,2075,2075,2075,0
20231221,153500,2137395975,2075,2075,2075,2075,0
20231221,153400,2137395975,2075,2075,2075,2075,0
20231221,153300,2137395975,2075,2075,2075,2075,0
20231221,153200,2137395975,2075,2075,2075,2075,0
20231221,153100,2137395975,2075,2075,2075,2075,0
20231221,153000,2137395975,2075,2075,2075,2075,20103
20231221,152900,2095682250,2080,2080,2080,2080,0
20231221,152800,2095682250,2080,2080,2080,2080,0
20231221,152700,2095682250,2080,2080,2080,2080,0
20231221,152600,2095682250,2080,2080,2080,2080,0
20231221,152500,2095682250,2080,2080,2080,2080,0
20231221,152400,2095682250,2080,2080,2080,2080,0
20231221,152300,2095682250,2080,2080,2080,2080,0
20231221,152200,2095682250,2080,2080,2080,2080,0
20231221,152100,2095682250,2080,2080,2080,2080,0
20231221,152000,2095682250,2080,2080,2080,2080,0
20231221,151900,2095682250,2080,2075,2080,2070,2334
20231221,151800,2090840045,2075,2070,2075,2070,2662
20231221,151700,2085324500,2075,2075,2075,2075,1304
20231221,151600,2082618700,2075,2070,2075,2070,3000
20231221,151500,2076403700,2070,2075,2075,2070,7
20231221,151400,2076389200,2070,2075,2075,2070,839
20231221,151300,2074651375,2075,2075,2075,2075,1315
20231221,151200,2071922750,2075,2075,2075,2075,6531
20231221,151100,2058370925,2070,2070,2075,2070,4107
20231221,151000,2049858315,2070,2070,2075,2070,3326
20231221,150900,2042972995,2070,2075,2075,2070,676
20231221,150800,2041571445,2075,2080,2080,2070,957
20231221,150700,2039585675,2075,2070,2075,2070,466
20231221,150600,2038618735,2075,2075,2075,2070,5341
20231221,150500,2027547155,2075,2075,2075,2075,2483
20231221,150400,2022394930,2075,2075,2075,2075,4905
20231221,150300,2012217055,2080,2075,2080,2075,6143
20231221,150200,1999465525,2080,2080,2080,2075,1550
20231221,150100,1996244025,2080,2075,2080,2075,187
20231221,150000,1995855425,2080,2080,2080,2075,2474
20231221,145900,1990721815,2075,2075,2075,2075,1036
20231221,145800,1988572115,2075,2075,2075,2075,600
20231221,145700,1987327115,2075,2075,2075,2075,779
20231221,145600,1985710690,2075,2080,2080,2075,132
20231221,145500,1985436240,2075,2080,2080,2075,2518
20231221,145400,1980206300,2075,2080,2080,2075,594
20231221,145300,1978970790,2075,2075,2075,2075,554
20231221,145200,1977821240,2075,2080,2080,2075,2472
20231221,145100,1972691590,2080,2080,2085,2080,57023
20231221,145000,1854083740,2080,2080,2080,2080,47503
20231221,144900,1755277500,2080,2080,2080,2080,3555
20231221,144800,1747883100,2085,2080,2085,2080,1456
20231221,144700,1744847360,2080,2085,2085,2080,4050
20231221,144600,1736423110,2080,2085,2085,2080,499
20231221,144500,1735384685,2080,2080,2080,2080,3
20231221,144400,1735378445,2085,2085,2085,2085,1020
20231221,144300,1733251745,2085,2085,2085,2085,1371
20231221,144200,1730393210,2085,2085,2085,2085,2
20231221,144100,1730389040,2085,2085,2085,2085,198
20231221,144000,1729976210,2085,2085,2085,2085,54
20231221,143900,1729863620,2085,2085,2085,2085,434
20231221,143800,1728958730,2085,2085,2085,2085,102
20231221,143700,1728746060,2090,2090,2090,2090,0
20231221,143600,1728746060,2090,2090,2090,2090,11753
20231221,143500,1704182290,2090,2090,2095,2085,7023
20231221,143400,1689512715,2085,2090,2090,2085,1246
20231221,143300,1686914755,2090,2085,2090,2085,488
20231221,143200,1685897225,2085,2085,2085,2085,513
20231221,143100,1684827620,2085,2085,2085,2085,2
20231221,143000,1684823450,2085,2085,2085,2085,82
20231221,142900,1684652480,2085,2085,2085,2085,1000
20231221,142800,1682567480,2085,2085,2090,2085,10048
20231221,142700,1661568815,2085,2085,2085,2085,66
20231221,142600,1661431205,2085,2085,2090,2085,3669
20231221,142500,1653780840,2085,2085,2085,2080,1617
20231221,142400,1650415845,2080,2085,2085,2080,102
20231221,142300,1650203610,2085,2085,2085,2080,79
20231221,142200,1650038905,2085,2090,2090,2085,11023
20231221,142100,1627052950,2085,2085,2085,2085,2
20231221,142000,1627048780,2090,2085,2090,2085,203
20231221,141900,1626625275,2085,2085,2085,2085,32
20231221,141800,1626558555,2085,2085,2085,2085,700
20231221,141700,1625099055,2085,2085,2085,2085,899
20231221,141600,1623224640,2085,2080,2085,2080,3
20231221,141500,1623218395,2085,2085,2085,2085,749
20231221,141400,1621656730,2090,2085,2090,2085,488
20231221,141300,1620639240,2080,2080,2080,2080,2
20231221,141200,1620635080,2085,2085,2085,2085,3472
20231221,141100,1613395960,2085,2085,2085,2080,469
20231221,141000,1612418380,2085,2085,2085,2080,895
20231221,140900,1610552315,2085,2080,2085,2080,753
20231221,140800,1608985570,2080,2080,2080,2080,3
20231221,140700,1608979330,2080,2085,2085,2080,1837
20231221,140600,1605149685,2085,2085,2085,2085,1709
20231221,140500,1601586420,2085,2085,2085,2085,2130
20231221,140400,1597145370,2085,2085,2085,2080,432
20231221,140300,1596245550,2085,2085,2085,2085,3215
20231221,140200,1589542275,2085,2080,2085,2080,3001
20231221,140100,1583300190,2080,2085,2085,2080,4973
20231221,140000,1572932225,2085,2085,2090,2085,24931
20231221,135900,1520950920,2085,2090,2090,2085,4782
20231221,135800,1510977885,2085,2085,2085,2085,180
20231221,135700,1510602585,2085,2085,2085,2085,2400
20231221,135600,1505598585,2090,2090,2090,2090,98
20231221,135500,1505393765,2085,2085,2085,2085,104
20231221,135400,1505176925,2085,2085,2085,2085,0
20231221,135300,1505176925,2085,2085,2085,2085,126
20231221,135200,1504914215,2090,2085,2090,2085,2101
20231221,135100,1500525625,2085,2090,2090,2085,1266
20231221,135000,1497885765,2090,2090,2090,2090,502
20231221,134900,1496836585,2090,2085,2090,2085,1208
20231221,134800,1494317075,2085,2085,2085,2085,667
20231221,134700,1492926380,2085,2090,2090,2085,1323
20231221,134600,1490167310,2085,2090,2090,2085,377
20231221,134500,1489379980,2090,2090,2090,2090,3500
20231221,134400,1482064980,2090,2090,2090,2090,2
20231221,134300,1482060800,2090,2090,2090,2090,8493
20231221,134200,1464310430,2090,2090,2090,2090,1
20231221,134100,1464308340,2090,2090,2090,2090,665
20231221,134000,1462918490,2095,2090,2095,2090,2062
20231221,133900,1458608810,2090,2090,2090,2090,0
20231221,133800,1458608810,2090,2095,2095,2090,200
20231221,133700,1458190310,2095,2095,2095,2095,107
20231221,133600,1457966145,2095,2095,2095,2095,48
20231221,133500,1457865585,2095,2095,2095,2095,1000
20231221,133400,1455770585,2095,2095,2095,2095,50
20231221,133300,1455665835,2090,2090,2090,2090,2
20231221,133200,1455661655,2095,2095,2095,2095,3
20231221,133100,1455655370,2095,2095,2095,2095,103
20231221,133000,1455439585,2090,2090,2090,2090,0
20231221,132900,1455439585,2090,2090,2090,2090,4
20231221,132800,1455431225,2090,2090,2090,2090,20
20231221,132700,1455389425,2090,2090,2090,2090,0
20231221,132600,1455389425,2090,2090,2090,2090,1172
20231221,132500,1452939945,2090,2090,2090,2090,0
20231221,132400,1452939945,2090,2090,2090,2090,220
20231221,132300,1452480145,2090,2090,2090,2090,0
20231221,132200,1452480145,2090,2090,2090,2090,0
20231221,132100,1452480145,2090,2090,2090,2090,400
20231221,132000,1451644145,2090,2090,2090,2090,1752
20231221,131900,1447982465,2090,2090,2090,2090,1683
20231221,131800,1444464995,2090,2090,2090,2090,0
20231221,131700,1444464995,2090,2090,2090,2085,1265
20231221,131600,1441824020,2090,2090,2090,2090,1945
20231221,131500,1437758970,2090,2090,2090,2090,853
20231221,131400,1435976200,2090,2090,2090,2090,2686
20231221,131300,1430362460,2090,2095,2095,2090,16850
20231221,131200,1395143460,2095,2090,2100,2090,1017
20231221,131100,1393017785,2095,2095,2095,2095,102
20231221,131000,1392804095,2095,2095,2105,2095,2300
20231221,130900,1387978140,2090,2090,2090,2090,0
20231221,130800,1387978140,2090,2090,2090,2090,0
20231221,130700,1387978140,2090,2090,2090,2090,15075
20231221,130600,1356471390,2090,2090,2090,2090,20
20231221,130500,1356429590,2095,2095,2095,2095,12
20231221,130400,1356404450,2095,2095,2095,2095,210
20231221,130300,1355964500,2095,2095,2095,2095,0
20231221,130200,1355964500,2095,2095,2095,2095,64
20231221,130100,1355830420,2095,2095,2095,2090,2954
20231221,130000,1349641840,2095,2095,2095,2095,69
20231221,125900,1349497285,2095,2095,2095,2095,31
20231221,125800,1349432340,2095,2095,2095,2095,477
20231221,125700,1348433025,2095,2090,2095,2090,2516
20231221,125600,1343162010,2095,2095,2095,2095,1055
20231221,125500,1340951785,2095,2095,2095,2090,203
20231221,125400,1340527205,2095,2095,2095,2090,1029
20231221,125300,1338374560,2095,2095,2095,2095,20
20231221,125200,1338332660,2090,2095,2100,2090,214
20231221,125100,1337884095,2090,2090,2090,2090,3653
20231221,125000,1330249325,2095,2095,2095,2095,3444
20231221,124900,1323034145,2100,2100,2100,2100,0
20231221,124800,1323034145,2100,2100,2100,2100,1
20231221,124700,1323032045,2095,2095,2105,2095,2439
20231221,124600,1317917270,2100,2100,2100,2095,4944
20231221,124500,1307543490,2100,2100,2100,2100,866
20231221,124400,1305724890,2100,2110,2110,2100,1148
20231221,124300,1303309860,2110,2105,2110,2100,14494
20231221,124200,1272855785,2105,2100,2110,2100,3955
20231221,124100,1264543715,2100,2110,2110,2095,3732
20231221,124000,1256699835,2100,2115,2115,2100,1274
20231221,123900,1254012265,2115,2105,2115,2100,10248
20231221,123800,1232458485,2110,2100,2110,2095,4758
20231221,123700,1222436780,2100,2095,2100,2090,1501
20231221,123600,1219293125,2095,2095,2095,2095,374
20231221,123500,1218509595,2090,2090,2090,2090,1001
20231221,123400,1216417505,2090,2090,2090,2090,1608
20231221,123300,1213056785,2090,2095,2095,2090,620
20231221,123200,1211760385,2090,2095,2095,2090,516
20231221,123100,1210679945,2095,2095,2095,2095,510
20231221,123000,1209611495,2095,2090,2095,2090,7097
20231221,122900,1194777965,2090,2095,2095,2090,23389
20231221,122800,1145875000,2095,2095,2095,2095,8
20231221,122700,1145858240,2095,2100,2100,2095,1120
20231221,122600,1143511240,2100,2100,2100,2100,10
20231221,122500,1143490240,2100,2100,2100,2100,50
20231221,122400,1143385240,2100,2100,2100,2100,200
20231221,122300,1142965240,2100,2100,2100,2100,700
20231221,122200,1141495240,2100,2100,2100,2100,50
20231221,122100,1141390240,2100,2100,2100,2100,350
20231221,122000,1140655240,2100,2095,2100,2095,14558
20231221,121900,1110156050,2095,2095,2095,2095,500
20231221,121800,1109108550,2095,2095,2095,2095,6754
20231221,121700,1094958920,2100,2100,2100,2100,0
20231221,121600,1094958920,2100,2100,2100,2100,0
20231221,121500,1094958920,2100,2095,2100,2095,144
20231221,121400,1094656530,2100,2100,2100,2100,2
20231221,121300,1094652330,2095,2095,2095,2095,0
20231221,121200,1094652330,2095,2100,2100,2095,1509
20231221,121100,1091486115,2100,2100,2100,2100,0
20231221,121000,1091486115,2100,2100,2100,2100,2
20231221,120900,1091481915,2100,2100,2100,2100,600
20231221,120800,1090221915,2100,2100,2100,2100,95
20231221,120700,1090022415,2105,2105,2105,2105,50
20231221,120600,1089917165,2105,2100,2105,2095,450
20231221,120500,1088972410,2105,2105,2105,2105,50
20231221,120400,1088867160,2105,2105,2105,2105,200
20231221,120300,1088446160,2105,2105,2105,2105,154
20231221,120200,1088121990,2100,2100,2100,2100,3466
20231221,120100,1080843390,2100,2100,2100,2100,400
20231221,120000,1080003390,2100,2100,2100,2100,0
20231221,115900,1080003390,2100,2100,2100,2100,0
20231221,115800,1080003390,2100,2100,2100,2100,0
20231221,115700,1080003390,2100,2100,2100,2100,60
20231221,115600,1079877390,2100,2100,2105,2100,479
20231221,115500,1078869905,2105,2105,2105,2105,476
20231221,115400,1077867925,2100,2105,2105,2100,13722
20231221,115300,1049047620,2110,2110,2110,2110,0
20231221,115200,1049047620,2110,2110,2110,2110,0
20231221,115100,1049047620,2110,2110,2110,2105,12
20231221,115000,1049022320,2115,2110,2115,2110,1629
20231221,114900,1045584880,2110,2110,2115,2100,969
20231221,114800,1043543735,2110,2110,2110,2105,8192
20231221,114700,1026258725,2100,2100,2100,2100,0
20231221,114600,1026258725,2100,2105,2110,2100,2828
20231221,114500,1020310940,2110,2110,2110,2110,20
20231221,114400,1020268740,2110,2110,2110,2110,935
20231221,114300,1018295890,2105,2110,2110,2105,7181
20231221,114200,1003144705,2110,2110,2110,2110,30
20231221,114100,1003081405,2110,2105,2110,2100,3704
20231221,114000,995296850,2105,2105,2105,2105,3354
20231221,113900,988236680,2100,2100,2100,2100,200
20231221,113800,987816680,2105,2105,2105,2105,20
20231221,113700,987774580,2100,2105,2105,2100,3
20231221,113600,987768275,2105,2105,2105,2105,10
20231221,113500,987747225,2105,2105,2105,2105,170
20231221,113400,987389375,2105,2105,2105,2105,50
20231221,113300,987284125,2110,2110,2110,2105,2020
20231221,113200,983026925,2110,2110,2110,2110,0
20231221,113100,983026925,2110,2110,2110,2110,0
20231221,113000,983026925,2110,2110,2110,2110,211
20231221,112900,982581715,2100,2100,2100,2100,1
20231221,112800,982579615,2100,2100,2100,2100,84
20231221,112700,982403215,2110,2110,2110,2110,20
20231221,112600,982361015,2110,2110,2110,2110,698
20231221,112500,980888235,2110,2105,2110,2105,114
20231221,112400,980648195,2100,2100,2100,2100,1584
20231221,112300,977321795,2100,2100,2100,2100,1567
20231221,112200,974031095,2105,2110,2110,2100,885
20231221,112100,972168350,2110,2110,2110,2110,97
20231221,112000,971963680,2110,2110,2110,2110,91
20231221,111900,971771670,2105,2105,2110,2105,376
20231221,111800,970978920,2110,2110,2110,2105,1467
20231221,111700,967889095,2110,2110,2110,2110,10
20231221,111600,967867995,2110,2110,2110,2110,51
20231221,111500,967760385,2110,2110,2110,2110,4510
20231221,111400,958244285,2110,2110,2110,2110,0
20231221,111300,958244285,2110,2100,2110,2100,639
20231221,111200,956901205,2100,2100,2100,2100,2532
20231221,111100,951584005,2110,2110,2110,2110,23
20231221,111000,951535475,2110,2100,2110,2100,88
20231221,110900,951350375,2110,2110,2110,2110,20
20231221,110800,951308175,2110,2110,2110,2110,10
20231221,110700,951287075,2110,2105,2110,2105,155
20231221,110600,950960050,2105,2110,2110,2105,302
20231221,110500,950322930,2110,2110,2110,2110,31
20231221,110400,950257520,2110,2110,2110,2100,201
20231221,110300,949835220,2110,2110,2110,2110,10
20231221,110200,949814120,2110,2100,2110,2095,2497
20231221,110100,944576885,2110,2110,2110,2110,193
20231221,110000,944169655,2110,2110,2115,2100,1488
20231221,105900,941039015,2110,2110,2115,2100,1468
20231221,105800,937952370,2115,2100,2115,2095,1157
20231221,105700,935513045,2100,2110,2120,2100,5945
20231221,105600,922970920,2110,2100,2110,2095,5125
20231221,105500,912195620,2095,2110,2110,2095,6642
20231221,105400,898271055,2110,2115,2115,2100,10331
20231221,105300,876572405,2115,2115,2115,2115,2136
20231221,105200,872054765,2115,2115,2115,2100,5032
20231221,105100,861450020,2115,2120,2120,2100,20884
20231221,105000,817484665,2120,2120,2120,2105,6381
20231221,104900,803978230,2120,2120,2120,2110,11003
20231221,104800,780700750,2120,2120,2120,2105,2121
20231221,104700,776214995,2120,2125,2125,2105,4784
20231221,104600,766098135,2125,2125,2125,2110,17859
20231221,104500,728403270,2125,2130,2130,2110,6655
20231221,104400,714282280,2130,2110,2130,2110,13082
20231221,104300,686520775,2115,2105,2115,2105,5545
20231221,104200,674795825,2115,2105,2115,2100,20993
20231221,104100,630496975,2105,2105,2105,2100,1506
20231221,104000,627327425,2100,2100,2100,2100,2243
20231221,103900,622617125,2100,2100,2100,2100,563
20231221,103800,621434825,2100,2100,2100,2100,2059
20231221,103700,617110925,2095,2100,2100,2095,1244
20231221,103600,614502430,2100,2105,2105,2100,27944
20231221,103500,555819030,2105,2105,2110,2105,13539
20231221,103400,527319390,2110,2105,2110,2105,1510
20231221,103300,524140340,2110,2110,2110,2110,0
20231221,103200,524140340,2110,2110,2110,2110,21
20231221,103100,524096030,2110,2110,2110,2110,602
20231221,103000,522825810,2105,2110,2110,2105,301
20231221,102900,522190705,2110,2110,2110,2105,10429
20231221,102800,500209395,2110,2110,2110,2110,0
20231221,102700,500209395,2110,2115,2115,2110,3002
20231221,102600,493865165,2115,2115,2115,2115,0
20231221,102500,493865165,2115,2115,2115,2115,0
20231221,102400,493865165,2115,2115,2115,2115,1100
20231221,102300,491538665,2115,2115,2115,2115,200
20231221,102200,491115665,2115,2115,2115,2115,25
20231221,102100,491062790,2115,2115,2115,2115,1262
20231221,102000,488393660,2115,2115,2115,2115,50
20231221,101900,488287910,2115,2115,2120,2115,472
20231221,101800,487289605,2115,2120,2120,2115,2648
20231221,101700,481688085,2120,2120,2120,2120,1
20231221,101600,481685965,2120,2120,2120,2120,484
20231221,101500,480659885,2120,2120,2120,2120,69
20231221,101400,480513605,2120,2120,2120,2120,25
20231221,101300,480460605,2120,2120,2120,2120,270
20231221,101200,479888205,2125,2120,2125,2120,646
20231221,101100,478518660,2120,2120,2120,2120,624
20231221,101000,477195780,2120,2125,2125,2120,487
20231221,100900,476162110,2130,2130,2130,2130,0
20231221,100800,476162110,2130,2130,2130,2130,1
20231221,100700,476159980,2130,2130,2130,2130,0
20231221,100600,476159980,2130,2130,2130,2130,2
20231221,100500,476155720,2130,2130,2130,2130,0
20231221,100400,476155720,2130,2130,2130,2130,235
20231221,100300,475655170,2130,2130,2130,2130,3
20231221,100200,475648780,2120,2125,2125,2120,11630
20231221,100100,450988395,2125,2125,2125,2125,445
20231221,100000,450042770,2125,2125,2125,2125,323
20231221,095900,449356395,2125,2125,2125,2125,5002
20231221,095800,438727145,2130,2130,2130,2130,104
20231221,095700,438505625,2130,2130,2135,2130,9967
20231221,095600,417275905,2130,2130,2130,2130,1040
20231221,095500,415060705,2130,2130,2130,2130,669
20231221,095400,413635735,2130,2130,2130,2130,105
20231221,095300,413412085,2130,2130,2130,2130,10169
20231221,095200,391752115,2135,2135,2135,2135,62
20231221,095100,391619745,2130,2135,2140,2130,3301
20231221,095000,384568105,2135,2135,2135,2130,11607
20231221,094900,359792160,2135,2130,2135,2130,307
20231221,094800,359137245,2130,2130,2135,2130,126
20231221,094700,358868760,2125,2135,2135,2125,3070
20231221,094600,352335010,2130,2125,2130,2125,35797
20231221,094500,276258370,2125,2130,2130,2125,520
20231221,094400,275150870,2125,2130,2130,2125,1895
20231221,094300,271121120,2130,2130,2130,2130,1597
20231221,094200,267719510,2135,2130,2135,2130,203
20231221,094100,267286120,2135,2135,2135,2135,634
20231221,094000,265932530,2135,2130,2135,2130,3087
20231221,093900,259345285,2130,2130,2130,2130,734
20231221,093800,257781865,2130,2130,2130,2130,0
20231221,093700,257781865,2130,2130,2135,2130,127
20231221,093600,257511245,2130,2130,2135,2130,551
20231221,093500,256335560,2135,2135,2135,2135,537
20231221,093400,255189065,2130,2130,2130,2130,4296
20231221,093300,246038585,2130,2125,2130,2125,5142
20231221,093200,235111325,2130,2125,2130,2125,749
20231221,093100,233519695,2125,2125,2125,2125,1000
20231221,093000,231394695,2125,2125,2130,2125,1797
20231221,092900,227576065,2125,2125,2130,2125,1100
20231221,092800,225235125,2130,2130,2130,2130,3000
20231221,092700,218845125,2125,2125,2130,2125,3188
20231221,092600,212070125,2125,2120,2125,2120,428
20231221,092500,211160655,2125,2125,2125,2125,8
20231221,092400,211143655,2125,2125,2125,2125,2760
20231221,092300,205278655,2125,2125,2125,2125,520
20231221,092200,204173655,2125,2125,2125,2125,4720
20231221,092100,194143655,2130,2125,2130,2125,522
20231221,092000,193033155,2120,2120,2130,2120,6106
20231221,091900,180088335,2120,2125,2130,2120,6446
20231221,091800,166390280,2130,2130,2130,2125,3926
20231221,091700,158028010,2130,2130,2130,2130,5849
20231221,091600,145569640,2130,2125,2130,2125,3596
20231221,091500,137921895,2125,2120,2125,2120,900
20231221,091400,136009895,2120,2120,2120,2120,2200
20231221,091300,131345895,2120,2125,2125,2120,407
20231221,091200,130483005,2120,2120,2120,2120,3229
20231221,091100,123637525,2120,2120,2120,2120,6153
20231221,091000,110593165,2120,2120,2120,2115,5794
20231221,090900,98313795,2115,2115,2115,2115,630
20231221,090800,96981345,2120,2120,2120,2120,2755
20231221,090700,91140745,2120,2110,2120,2110,5561
20231221,090600,79371425,2110,2115,2120,2110,1623
20231221,090500,75944265,2115,2115,2115,2115,666
20231221,090400,74535675,2115,2115,2115,2095,6516
20231221,090300,60832770,2110,2095,2110,2090,2446
20231221,090200,55705960,2090,2095,2105,2090,9002
20231221,090100,36851295,2100,2100,2100,2100,5572
20231221,090000,25150095,2110,2105,2110,2100,10078