stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,185500,178295085,2510,2510,2510,2510,1603
20231220,185400,178295085,2510,2510,2510,2510,0
20231220,185300,178295085,2510,2510,2510,2510,0
20231220,185200,178295085,2510,2510,2510,2510,0
20231220,185100,178295085,2510,2510,2510,2510,0
20231220,185000,178295085,2510,2510,2510,2510,0
20231220,184900,178295085,2510,2510,2510,2510,0
20231220,184800,178295085,2510,2510,2510,2510,0
20231220,184700,178295085,2510,2510,2510,2510,0
20231220,184600,178295085,2510,2510,2510,2510,0
20231220,184500,178295085,2510,2510,2510,2510,0
20231220,184400,178295085,2510,2510,2510,2510,0
20231220,184300,178295085,2510,2510,2510,2510,0
20231220,184200,178295085,2510,2510,2510,2510,0
20231220,184100,178295085,2510,2510,2510,2510,0
20231220,184000,178295085,2510,2510,2510,2510,0
20231220,183900,178295085,2510,2510,2510,2510,0
20231220,183800,178295085,2510,2510,2510,2510,0
20231220,183700,178295085,2510,2510,2510,2510,0
20231220,183600,178295085,2510,2510,2510,2510,0
20231220,183500,178295085,2510,2510,2510,2510,0
20231220,183400,178295085,2510,2510,2510,2510,0
20231220,183300,178295085,2510,2510,2510,2510,0
20231220,183200,178295085,2510,2510,2510,2510,0
20231220,183100,178295085,2510,2510,2510,2510,0
20231220,183000,178295085,2510,2510,2510,2510,0
20231220,182900,178295085,2510,2510,2510,2510,0
20231220,182800,178295085,2510,2510,2510,2510,0
20231220,182700,178295085,2510,2510,2510,2510,0
20231220,182600,178295085,2510,2510,2510,2510,0
20231220,182500,178295085,2510,2510,2510,2510,1603
20231220,182400,178295085,2510,2510,2510,2510,0
20231220,182300,178295085,2510,2510,2510,2510,0
20231220,182200,178295085,2510,2510,2510,2510,0
20231220,182100,178295085,2510,2510,2510,2510,0
20231220,182000,178295085,2510,2510,2510,2510,0
20231220,181900,178295085,2510,2510,2510,2510,0
20231220,181800,178295085,2510,2510,2510,2510,0
20231220,181700,178295085,2510,2510,2510,2510,0
20231220,181600,178295085,2510,2510,2510,2510,0
20231220,181500,178295085,2510,2510,2510,2510,0
20231220,181400,178295085,2510,2510,2510,2510,0
20231220,181300,178295085,2510,2510,2510,2510,0
20231220,181200,178295085,2510,2510,2510,2510,0
20231220,181100,178295085,2510,2510,2510,2510,0
20231220,181000,178295085,2510,2510,2510,2510,0
20231220,180900,178295085,2510,2510,2510,2510,0
20231220,180800,178295085,2510,2510,2510,2510,0
20231220,180700,178295085,2510,2510,2510,2510,0
20231220,180600,178295085,2510,2510,2510,2510,0
20231220,180500,178295085,2510,2510,2510,2510,0
20231220,180400,178295085,2510,2510,2510,2510,0
20231220,180300,178295085,2510,2510,2510,2510,0
20231220,180200,178295085,2510,2510,2510,2510,0
20231220,180100,178295085,2510,2510,2510,2510,0
20231220,180000,178295085,2510,2510,2510,2510,0
20231220,175900,178295085,2510,2510,2510,2510,0
20231220,175800,178295085,2510,2510,2510,2510,0
20231220,175700,178295085,2510,2510,2510,2510,0
20231220,175600,178295085,2510,2510,2510,2510,0
20231220,175500,178295085,2510,2510,2510,2510,1603
20231220,175400,178295085,2510,2510,2510,2510,0
20231220,175300,178295085,2510,2510,2510,2510,0
20231220,175200,178295085,2510,2510,2510,2510,0
20231220,175100,178295085,2510,2510,2510,2510,0
20231220,175000,178295085,2510,2510,2510,2510,0
20231220,174900,178295085,2510,2510,2510,2510,0
20231220,174800,178295085,2510,2510,2510,2510,0
20231220,174700,178295085,2510,2510,2510,2510,0
20231220,174600,178295085,2510,2510,2510,2510,0
20231220,174500,178295085,2510,2510,2510,2510,0
20231220,174400,178295085,2510,2510,2510,2510,0
20231220,174300,178295085,2510,2510,2510,2510,0
20231220,174200,178295085,2510,2510,2510,2510,0
20231220,174100,178295085,2510,2510,2510,2510,0
20231220,174000,178295085,2510,2510,2510,2510,0
20231220,173900,178295085,2510,2510,2510,2510,0
20231220,173800,178295085,2510,2510,2510,2510,0
20231220,173700,178295085,2510,2510,2510,2510,0
20231220,173600,178295085,2510,2510,2510,2510,0
20231220,173500,178295085,2510,2510,2510,2510,0
20231220,173400,178295085,2510,2510,2510,2510,0
20231220,173300,178295085,2510,2510,2510,2510,0
20231220,173200,178295085,2510,2510,2510,2510,0
20231220,173100,178295085,2510,2510,2510,2510,0
20231220,173000,178295085,2510,2510,2510,2510,0
20231220,172900,178295085,2510,2510,2510,2510,0
20231220,172800,178295085,2510,2510,2510,2510,0
20231220,172700,178295085,2510,2510,2510,2510,0
20231220,172600,178295085,2510,2510,2510,2510,0
20231220,172500,178295085,2510,2510,2510,2510,1603
20231220,172400,178295085,2510,2510,2510,2510,0
20231220,172300,178295085,2510,2510,2510,2510,0
20231220,172200,178295085,2510,2510,2510,2510,0
20231220,172100,178295085,2510,2510,2510,2510,0
20231220,172000,178295085,2510,2510,2510,2510,0
20231220,171900,178295085,2510,2510,2510,2510,0
20231220,171800,178295085,2510,2510,2510,2510,0
20231220,171700,178295085,2510,2510,2510,2510,0
20231220,171600,178295085,2510,2510,2510,2510,0
20231220,171500,178295085,2510,2510,2510,2510,0
20231220,171400,178295085,2510,2510,2510,2510,0
20231220,171300,178295085,2510,2510,2510,2510,0
20231220,171200,178295085,2510,2510,2510,2510,0
20231220,171100,178295085,2510,2510,2510,2510,0
20231220,171000,178295085,2510,2510,2510,2510,0
20231220,170900,178295085,2510,2510,2510,2510,0
20231220,170800,178295085,2510,2510,2510,2510,0
20231220,170700,178295085,2510,2510,2510,2510,0
20231220,170600,178295085,2510,2510,2510,2510,0
20231220,170500,178295085,2510,2510,2510,2510,0
20231220,170400,178295085,2510,2510,2510,2510,0
20231220,170300,178295085,2510,2510,2510,2510,0
20231220,170200,178295085,2510,2510,2510,2510,0
20231220,170100,178295085,2510,2510,2510,2510,0
20231220,170000,178295085,2510,2510,2510,2510,0
20231220,165900,178295085,2510,2510,2510,2510,0
20231220,165800,178295085,2510,2510,2510,2510,0
20231220,165700,178295085,2510,2510,2510,2510,0
20231220,165600,178295085,2510,2510,2510,2510,0
20231220,165500,178295085,2510,2510,2510,2510,1603
20231220,165400,178295085,2510,2510,2510,2510,0
20231220,165300,178295085,2510,2510,2510,2510,0
20231220,165200,178295085,2510,2510,2510,2510,0
20231220,165100,178295085,2510,2510,2510,2510,0
20231220,165000,178295085,2510,2510,2510,2510,0
20231220,164900,178295085,2510,2510,2510,2510,0
20231220,164800,178295085,2510,2510,2510,2510,0
20231220,164700,178295085,2510,2510,2510,2510,0
20231220,164600,178295085,2510,2510,2510,2510,0
20231220,164500,178295085,2510,2510,2510,2510,0
20231220,164400,178295085,2510,2510,2510,2510,0
20231220,164300,178295085,2510,2510,2510,2510,0
20231220,164200,178295085,2510,2510,2510,2510,0
20231220,164100,178295085,2510,2510,2510,2510,0
20231220,164000,178295085,2510,2510,2510,2510,0
20231220,163900,178295085,2510,2510,2510,2510,0
20231220,163800,178295085,2510,2510,2510,2510,0
20231220,163700,178295085,2510,2510,2510,2510,0
20231220,163600,178295085,2510,2510,2510,2510,0
20231220,163500,178295085,2510,2510,2510,2510,0
20231220,163400,178295085,2510,2510,2510,2510,0
20231220,163300,178295085,2510,2510,2510,2510,0
20231220,163200,178295085,2510,2510,2510,2510,0
20231220,163100,178295085,2510,2510,2510,2510,0
20231220,163000,178295085,2510,2510,2510,2510,0
20231220,162900,178295085,2510,2510,2510,2510,0
20231220,162800,178295085,2510,2510,2510,2510,0
20231220,162700,178295085,2510,2510,2510,2510,0
20231220,162600,178295085,2510,2510,2510,2510,0
20231220,162500,178295085,2510,2510,2510,2510,1603
20231220,162400,178295085,2510,2510,2510,2510,0
20231220,162300,178295085,2510,2510,2510,2510,0
20231220,162200,178295085,2510,2510,2510,2510,0
20231220,162100,178295085,2510,2510,2510,2510,0
20231220,162000,178295085,2510,2510,2510,2510,0
20231220,161900,178295085,2510,2510,2510,2510,0
20231220,161800,178295085,2510,2510,2510,2510,0
20231220,161700,178295085,2510,2510,2510,2510,0
20231220,161600,178295085,2510,2510,2510,2510,0
20231220,161500,178295085,2510,2510,2510,2510,0
20231220,161400,178295085,2510,2510,2510,2510,0
20231220,161300,178295085,2510,2510,2510,2510,0
20231220,161200,178295085,2510,2510,2510,2510,0
20231220,161100,178295085,2510,2510,2510,2510,0
20231220,161000,178295085,2510,2510,2510,2510,0
20231220,160900,178295085,2510,2510,2510,2510,0
20231220,160800,178295085,2510,2510,2510,2510,0
20231220,160700,178295085,2510,2510,2510,2510,0
20231220,160600,178295085,2510,2510,2510,2510,0
20231220,160500,178295085,2510,2510,2510,2510,0
20231220,160400,178295085,2510,2510,2510,2510,0
20231220,160300,178295085,2510,2510,2510,2510,0
20231220,160200,178295085,2510,2510,2510,2510,0
20231220,160100,178295085,2510,2510,2510,2510,0
20231220,160000,178295085,2510,2510,2510,2510,0
20231220,155900,178295085,2510,2510,2510,2510,0
20231220,155800,178295085,2510,2510,2510,2510,0
20231220,155700,178295085,2510,2510,2510,2510,0
20231220,155600,178295085,2510,2510,2510,2510,0
20231220,155500,178295085,2510,2510,2510,2510,1603
20231220,155400,178295085,2510,2510,2510,2510,0
20231220,155300,178295085,2510,2510,2510,2510,0
20231220,155200,178295085,2510,2510,2510,2510,0
20231220,155100,178295085,2510,2510,2510,2510,0
20231220,155000,178295085,2510,2510,2510,2510,0
20231220,154900,178295085,2510,2510,2510,2510,0
20231220,154800,178295085,2510,2510,2510,2510,0
20231220,154700,178295085,2510,2510,2510,2510,0
20231220,154600,178295085,2510,2510,2510,2510,0
20231220,154500,178295085,2510,2510,2510,2510,0
20231220,154400,178295085,2510,2510,2510,2510,0
20231220,154300,178295085,2510,2510,2510,2510,0
20231220,154200,178295085,2510,2510,2510,2510,0
20231220,154100,178295085,2510,2510,2510,2510,0
20231220,154000,178295085,2510,2510,2510,2510,0
20231220,153900,178295085,2510,2510,2510,2510,0
20231220,153800,178295085,2510,2510,2510,2510,0
20231220,153700,178295085,2510,2510,2510,2510,0
20231220,153600,178295085,2510,2510,2510,2510,0
20231220,153500,178295085,2510,2510,2510,2510,0
20231220,153400,178295085,2510,2510,2510,2510,0
20231220,153300,178295085,2510,2510,2510,2510,0
20231220,153200,178295085,2510,2510,2510,2510,0
20231220,153100,178295085,2510,2510,2510,2510,0
20231220,153000,178295085,2510,2510,2510,2510,1603
20231220,152900,174271555,2510,2510,2510,2510,0
20231220,152800,174271555,2510,2510,2510,2510,0
20231220,152700,174271555,2510,2510,2510,2510,0
20231220,152600,174271555,2510,2510,2510,2510,0
20231220,152500,174271555,2510,2510,2510,2510,0
20231220,152400,174271555,2510,2510,2510,2510,0
20231220,152300,174271555,2510,2510,2510,2510,0
20231220,152200,174271555,2510,2510,2510,2510,0
20231220,152100,174271555,2510,2510,2510,2510,0
20231220,152000,174271555,2510,2510,2510,2510,0
20231220,151900,174271555,2510,2505,2510,2505,2
20231220,151800,174266540,2510,2505,2510,2505,59
20231220,151700,174118740,2510,2510,2510,2510,1
20231220,151600,174116230,2505,2510,2510,2505,23
20231220,151500,174058610,2510,2505,2510,2505,39
20231220,151400,173960910,2510,2510,2510,2510,1
20231220,151300,173958400,2505,2510,2510,2505,20
20231220,151200,173908285,2510,2510,2510,2510,0
20231220,151100,173908285,2510,2505,2510,2505,401
20231220,151000,172903775,2505,2505,2505,2505,3
20231220,150900,172896260,2510,2510,2510,2510,1
20231220,150800,172893750,2505,2505,2505,2505,65
20231220,150700,172730925,2510,2510,2510,2510,1
20231220,150600,172728415,2510,2505,2510,2505,124
20231220,150500,172417595,2510,2510,2510,2510,2
20231220,150400,172412575,2510,2510,2510,2510,2
20231220,150300,172407555,2510,2510,2510,2510,3
20231220,150200,172400025,2510,2510,2510,2510,288
20231220,150100,171677145,2505,2505,2505,2505,1
20231220,150000,171674640,2505,2505,2505,2505,0
20231220,145900,171674640,2505,2505,2505,2505,231
20231220,145800,171095985,2505,2505,2505,2505,1
20231220,145700,171093480,2510,2510,2510,2510,3
20231220,145600,171085950,2510,2510,2510,2510,3
20231220,145500,171078420,2510,2510,2510,2510,1
20231220,145400,171075910,2510,2510,2510,2510,1
20231220,145300,171073400,2505,2510,2510,2505,75
20231220,145200,170885490,2510,2510,2510,2510,2
20231220,145100,170880470,2510,2510,2510,2510,1
20231220,145000,170877960,2505,2505,2505,2505,0
20231220,144900,170877960,2505,2505,2505,2505,0
20231220,144800,170877960,2505,2505,2505,2505,1
20231220,144700,170875455,2505,2505,2505,2505,23
20231220,144600,170817840,2510,2510,2510,2510,1
20231220,144500,170815330,2510,2510,2510,2510,1
20231220,144400,170812820,2510,2510,2510,2510,2
20231220,144300,170807800,2510,2510,2510,2510,12
20231220,144200,170777680,2510,2510,2510,2510,18
20231220,144100,170732500,2510,2510,2510,2510,1
20231220,144000,170729990,2510,2510,2510,2510,200
20231220,143900,170227990,2505,2505,2505,2505,0
20231220,143800,170227990,2505,2510,2510,2505,4
20231220,143700,170217955,2510,2510,2510,2510,2
20231220,143600,170212935,2510,2510,2510,2510,65
20231220,143500,170049785,2510,2510,2510,2510,1
20231220,143400,170047275,2505,2505,2505,2505,29
20231220,143300,169974630,2505,2505,2505,2505,10
20231220,143200,169949580,2505,2505,2505,2505,305
20231220,143100,169185555,2505,2510,2510,2505,39
20231220,143000,169087855,2510,2510,2510,2510,1
20231220,142900,169085345,2510,2510,2510,2510,2
20231220,142800,169080325,2510,2510,2510,2510,0
20231220,142700,169080325,2510,2510,2510,2510,1
20231220,142600,169077815,2510,2510,2510,2510,2
20231220,142500,169072795,2510,2510,2510,2510,1
20231220,142400,169070285,2510,2510,2510,2510,1
20231220,142300,169067775,2510,2510,2510,2510,1
20231220,142200,169065265,2510,2510,2510,2510,1
20231220,142100,169062755,2510,2510,2510,2510,1
20231220,142000,169060245,2510,2510,2510,2510,3
20231220,141900,169052715,2510,2510,2510,2510,2
20231220,141800,169047695,2510,2510,2510,2510,12
20231220,141700,169017575,2510,2510,2510,2510,0
20231220,141600,169017575,2510,2510,2510,2510,1
20231220,141500,169015065,2505,2505,2505,2505,0
20231220,141400,169015065,2505,2505,2505,2505,0
20231220,141300,169015065,2505,2505,2505,2505,15
20231220,141200,168977490,2510,2510,2510,2510,1
20231220,141100,168974980,2510,2510,2510,2510,1
20231220,141000,168972470,2510,2510,2510,2510,1
20231220,140900,168969960,2510,2510,2510,2510,11
20231220,140800,168942350,2510,2510,2510,2510,2
20231220,140700,168937330,2510,2510,2510,2510,1
20231220,140600,168934820,2510,2510,2510,2510,0
20231220,140500,168934820,2510,2510,2510,2510,1
20231220,140400,168932310,2510,2510,2510,2510,1
20231220,140300,168929800,2510,2510,2510,2510,1
20231220,140200,168927290,2510,2510,2510,2510,1
20231220,140100,168924780,2510,2510,2510,2510,1
20231220,140000,168922270,2510,2510,2510,2510,2
20231220,135900,168917250,2510,2510,2510,2510,3
20231220,135800,168909720,2510,2510,2510,2510,2
20231220,135700,168904700,2515,2515,2515,2515,1
20231220,135600,168902185,2505,2505,2505,2505,0
20231220,135500,168902185,2505,2505,2505,2505,0
20231220,135400,168902185,2505,2505,2505,2505,0
20231220,135300,168902185,2505,2505,2505,2505,499
20231220,135200,167652190,2515,2515,2515,2515,1
20231220,135100,167649675,2515,2515,2515,2515,1
20231220,135000,167647160,2515,2515,2515,2515,2
20231220,134900,167642130,2515,2515,2515,2515,1
20231220,134800,167639615,2515,2515,2515,2515,1
20231220,134700,167637100,2515,2515,2515,2515,1
20231220,134600,167634585,2515,2515,2515,2515,1
20231220,134500,167632070,2515,2515,2515,2515,3
20231220,134400,167624525,2515,2515,2515,2515,20
20231220,134300,167574225,2515,2505,2515,2505,29
20231220,134200,167501300,2515,2515,2515,2515,2
20231220,134100,167496270,2515,2505,2515,2505,2000
20231220,134000,162470170,2500,2500,2500,2500,0
20231220,133900,162470170,2500,2500,2500,2500,0
20231220,133800,162470170,2500,2505,2505,2500,2
20231220,133700,162465165,2505,2505,2505,2505,2
20231220,133600,162460155,2505,2505,2505,2505,21
20231220,133500,162407550,2505,2505,2505,2505,1
20231220,133400,162405045,2505,2505,2505,2505,1000
20231220,133300,159900045,2500,2500,2500,2500,100
20231220,133200,159650045,2505,2505,2505,2505,1
20231220,133100,159647540,2505,2505,2505,2505,2
20231220,133000,159642530,2505,2505,2505,2505,1
20231220,132900,159640025,2505,2505,2505,2505,3
20231220,132800,159632510,2505,2505,2505,2505,1
20231220,132700,159630005,2505,2505,2505,2505,1
20231220,132600,159627500,2505,2505,2505,2505,90
20231220,132500,159402050,2500,2505,2505,2500,1851
20231220,132400,154774545,2505,2505,2505,2505,1
20231220,132300,154772040,2505,2505,2505,2505,2
20231220,132200,154767030,2505,2505,2505,2505,0
20231220,132100,154767030,2505,2505,2505,2505,2
20231220,132000,154762020,2505,2505,2505,2505,1
20231220,131900,154759515,2505,2505,2505,2505,1
20231220,131800,154757010,2505,2500,2505,2500,41
20231220,131700,154654505,2500,2505,2505,2500,11
20231220,131600,154627000,2505,2505,2505,2505,1
20231220,131500,154624495,2505,2505,2505,2505,1
20231220,131400,154621990,2505,2505,2505,2505,2
20231220,131300,154616980,2505,2505,2505,2505,1
20231220,131200,154614475,2505,2505,2505,2505,1
20231220,131100,154611970,2505,2505,2505,2505,0
20231220,131000,154611970,2505,2505,2505,2505,1
20231220,130900,154609465,2505,2505,2505,2505,1
20231220,130800,154606960,2505,2505,2505,2505,3
20231220,130700,154599445,2505,2505,2505,2505,4
20231220,130600,154589425,2505,2505,2505,2505,2
20231220,130500,154584415,2505,2505,2505,2505,1
20231220,130400,154581910,2500,2505,2505,2500,69
20231220,130300,154409405,2500,2500,2500,2500,42
20231220,130200,154304405,2500,2500,2500,2500,0
20231220,130100,154304405,2500,2500,2500,2500,0
20231220,130000,154304405,2500,2500,2500,2500,1000
20231220,125900,151804405,2505,2505,2505,2505,1
20231220,125800,151801900,2505,2505,2505,2505,1
20231220,125700,151799395,2505,2505,2505,2505,9
20231220,125600,151776850,2505,2505,2505,2505,2
20231220,125500,151771840,2505,2505,2505,2505,1
20231220,125400,151769335,2505,2505,2505,2505,1
20231220,125300,151766830,2505,2505,2505,2505,1
20231220,125200,151764325,2505,2505,2505,2505,1
20231220,125100,151761820,2505,2505,2505,2505,1
20231220,125000,151759315,2505,2505,2505,2505,1
20231220,124900,151756810,2505,2505,2505,2505,20
20231220,124800,151706710,2505,2505,2505,2505,2
20231220,124700,151701700,2505,2505,2505,2505,3
20231220,124600,151694185,2505,2505,2505,2505,501
20231220,124500,150439180,2505,2505,2505,2505,300
20231220,124400,149687680,2500,2505,2505,2500,129
20231220,124300,149365040,2505,2505,2505,2505,1
20231220,124200,149362535,2505,2505,2505,2505,201
20231220,124100,148859030,2505,2505,2505,2505,1
20231220,124000,148856525,2505,2505,2505,2505,2
20231220,123900,148851515,2505,2515,2515,2505,4
20231220,123800,148841465,2515,2515,2515,2515,0
20231220,123700,148841465,2515,2505,2515,2505,1001
20231220,123600,146333950,2500,2500,2500,2500,0
20231220,123500,146333950,2500,2500,2500,2500,0
20231220,123400,146333950,2500,2500,2500,2500,300
20231220,123300,145583950,2505,2505,2505,2505,1
20231220,123200,145581445,2505,2505,2505,2505,1
20231220,123100,145578940,2505,2505,2505,2505,1
20231220,123000,145576435,2505,2505,2505,2505,2
20231220,122900,145571425,2505,2505,2505,2505,1
20231220,122800,145568920,2505,2510,2510,2505,1337
20231220,122700,142217610,2515,2515,2515,2515,0
20231220,122600,142217610,2515,2515,2515,2515,1
20231220,122500,142215095,2515,2515,2515,2515,2
20231220,122400,142210065,2515,2515,2515,2515,3
20231220,122300,142202520,2515,2515,2515,2515,2
20231220,122200,142197490,2515,2515,2515,2515,1
20231220,122100,142194975,2510,2510,2510,2510,586
20231220,122000,140724115,2505,2505,2505,2505,0
20231220,121900,140724115,2505,2505,2505,2505,0
20231220,121800,140724115,2505,2505,2505,2505,297
20231220,121700,139980130,2510,2510,2510,2510,1
20231220,121600,139977620,2510,2510,2510,2510,100
20231220,121500,139726620,2510,2510,2510,2510,10
20231220,121400,139701520,2515,2515,2515,2515,5
20231220,121300,139688945,2510,2510,2510,2510,5
20231220,121200,139676395,2515,2515,2515,2515,16
20231220,121100,139636155,2515,2515,2515,2515,1
20231220,121000,139633640,2515,2515,2515,2515,1
20231220,120900,139631125,2515,2515,2515,2515,1
20231220,120800,139628610,2515,2515,2515,2515,1
20231220,120700,139626095,2515,2515,2515,2515,301
20231220,120600,138869080,2515,2515,2515,2515,1
20231220,120500,138866565,2515,2515,2515,2515,0
20231220,120400,138866565,2515,2515,2515,2515,3
20231220,120300,138859020,2515,2515,2515,2515,2
20231220,120200,138853990,2515,2515,2515,2515,2
20231220,120100,138848960,2515,2515,2515,2515,1
20231220,120000,138846445,2510,2510,2510,2510,0
20231220,115900,138846445,2510,2510,2510,2510,0
20231220,115800,138846445,2510,2510,2510,2510,0
20231220,115700,138846445,2510,2510,2510,2510,10
20231220,115600,138821345,2510,2515,2515,2510,11
20231220,115500,138793730,2510,2515,2515,2510,115
20231220,115400,138505075,2510,2515,2515,2510,62
20231220,115300,138349445,2515,2515,2515,2515,1
20231220,115200,138346930,2510,2510,2510,2510,10
20231220,115100,138321830,2510,2510,2510,2510,0
20231220,115000,138321830,2510,2510,2510,2510,0
20231220,114900,138321830,2510,2510,2510,2510,1000
20231220,114800,135811830,2515,2515,2515,2515,1
20231220,114700,135809315,2515,2515,2515,2515,2
20231220,114600,135804285,2515,2510,2515,2510,49
20231220,114500,135681290,2515,2515,2515,2515,2
20231220,114400,135676260,2515,2515,2515,2515,2
20231220,114300,135671230,2515,2515,2515,2515,1
20231220,114200,135668715,2510,2510,2510,2510,0
20231220,114100,135668715,2510,2510,2510,2510,0
20231220,114000,135668715,2510,2510,2510,2510,0
20231220,113900,135668715,2510,2510,2510,2510,40
20231220,113800,135568315,2515,2515,2515,2515,0
20231220,113700,135568315,2515,2515,2515,2515,1
20231220,113600,135565800,2510,2510,2510,2510,759
20231220,113500,133660710,2510,2510,2510,2510,0
20231220,113400,133660710,2510,2510,2510,2510,0
20231220,113300,133660710,2510,2510,2510,2510,30
20231220,113200,133585410,2510,2510,2510,2510,0
20231220,113100,133585410,2510,2510,2510,2510,814
20231220,113000,131542270,2515,2515,2515,2515,0
20231220,112900,131542270,2515,2515,2515,2515,0
20231220,112800,131542270,2515,2515,2515,2515,0
20231220,112700,131542270,2515,2515,2515,2515,0
20231220,112600,131542270,2515,2515,2515,2515,64
20231220,112500,131381310,2515,2515,2515,2515,0
20231220,112400,131381310,2515,2515,2515,2515,520
20231220,112300,130073510,2515,2515,2515,2515,8
20231220,112200,130053390,2515,2515,2515,2515,2
20231220,112100,130048360,2510,2510,2510,2510,0
20231220,112000,130048360,2510,2510,2510,2510,0
20231220,111900,130048360,2510,2510,2510,2510,0
20231220,111800,130048360,2510,2510,2510,2510,0
20231220,111700,130048360,2510,2510,2510,2510,0
20231220,111600,130048360,2510,2510,2510,2510,0
20231220,111500,130048360,2510,2510,2510,2510,0
20231220,111400,130048360,2510,2510,2510,2510,0
20231220,111300,130048360,2510,2510,2510,2510,5
20231220,111200,130035810,2510,2510,2510,2510,0
20231220,111100,130035810,2510,2515,2515,2510,1067
20231220,111000,127354270,2515,2515,2515,2515,0
20231220,110900,127354270,2515,2510,2515,2510,1481
20231220,110800,123630055,2510,2510,2510,2510,500
20231220,110700,122375055,2510,2510,2510,2510,0
20231220,110600,122375055,2510,2510,2510,2510,2
20231220,110500,122370035,2515,2515,2515,2515,0
20231220,110400,122370035,2515,2515,2515,2515,0
20231220,110300,122370035,2515,2515,2515,2515,0
20231220,110200,122370035,2515,2515,2515,2515,0
20231220,110100,122370035,2515,2515,2515,2515,0
20231220,110000,122370035,2515,2515,2515,2515,0
20231220,105900,122370035,2515,2515,2515,2515,0
20231220,105800,122370035,2515,2515,2515,2515,100
20231220,105700,122118535,2515,2515,2515,2515,0
20231220,105600,122118535,2515,2515,2515,2515,0
20231220,105500,122118535,2515,2515,2515,2515,0
20231220,105400,122118535,2515,2515,2515,2515,0
20231220,105300,122118535,2515,2515,2515,2515,0
20231220,105200,122118535,2515,2515,2515,2515,0
20231220,105100,122118535,2515,2515,2515,2515,0
20231220,105000,122118535,2515,2515,2515,2515,10
20231220,104900,122093385,2520,2520,2520,2515,8
20231220,104800,122073250,2515,2515,2515,2515,153
20231220,104700,121688455,2510,2510,2510,2510,2019
20231220,104600,116620765,2510,2510,2510,2510,900
20231220,104500,114361765,2515,2515,2515,2515,0
20231220,104400,114361765,2515,2515,2515,2515,100
20231220,104300,114110265,2515,2515,2515,2515,15
20231220,104200,114072540,2515,2515,2515,2515,0
20231220,104100,114072540,2515,2515,2515,2515,0
20231220,104000,114072540,2515,2515,2515,2515,11
20231220,103900,114044875,2520,2520,2520,2520,0
20231220,103800,114044875,2520,2520,2520,2520,313
20231220,103700,113256115,2520,2520,2520,2520,50
20231220,103600,113130115,2510,2510,2510,2510,0
20231220,103500,113130115,2510,2515,2515,2510,80
20231220,103400,112929095,2510,2515,2515,2510,18036
20231220,103300,67655455,2515,2515,2515,2515,1
20231220,103200,67652940,2515,2515,2515,2515,0
20231220,103100,67652940,2515,2515,2515,2515,352
20231220,103000,66767660,2515,2515,2515,2515,5
20231220,102900,66755085,2515,2515,2515,2515,0
20231220,102800,66755085,2515,2515,2515,2515,1000
20231220,102700,64240085,2515,2515,2515,2515,0
20231220,102600,64240085,2515,2515,2515,2515,18
20231220,102500,64194815,2515,2515,2515,2515,102
20231220,102400,63938285,2520,2520,2520,2520,0
20231220,102300,63938285,2520,2520,2520,2520,0
20231220,102200,63938285,2520,2515,2520,2515,282
20231220,102100,63228125,2515,2515,2515,2515,11
20231220,102000,63200460,2515,2515,2515,2515,0
20231220,101900,63200460,2515,2515,2515,2515,0
20231220,101800,63200460,2515,2515,2515,2515,10
20231220,101700,63175310,2515,2515,2515,2515,500
20231220,101600,61917810,2515,2520,2520,2515,87
20231220,101500,61698985,2520,2520,2520,2520,10
20231220,101400,61673785,2515,2515,2515,2515,0
20231220,101300,61673785,2515,2515,2515,2515,2
20231220,101200,61668755,2515,2525,2525,2515,18
20231220,101100,61623395,2525,2525,2525,2525,0
20231220,101000,61623395,2525,2525,2525,2525,0
20231220,100900,61623395,2525,2520,2525,2515,2847
20231220,100800,54443080,2515,2515,2515,2515,0
20231220,100700,54443080,2515,2515,2515,2515,1059
20231220,100600,51779695,2515,2515,2515,2515,0
20231220,100500,51779695,2515,2515,2515,2515,10
20231220,100400,51754545,2520,2520,2520,2515,36
20231220,100300,51663975,2510,2510,2510,2510,0
20231220,100200,51663975,2510,2510,2510,2510,125
20231220,100100,51350225,2515,2510,2515,2510,1848
20231220,100000,46705040,2510,2510,2510,2510,61
20231220,095900,46551930,2510,2510,2510,2510,200
20231220,095800,46049930,2510,2510,2510,2510,1000
20231220,095700,43539930,2510,2505,2510,2505,448
20231220,095600,42416690,2510,2510,2510,2510,177
20231220,095500,41972420,2510,2510,2510,2510,0
20231220,095400,41972420,2510,2510,2510,2510,0
20231220,095300,41972420,2510,2510,2510,2510,0
20231220,095200,41972420,2510,2510,2510,2510,41
20231220,095100,41869510,2510,2505,2510,2505,1959
20231220,095000,36954465,2505,2505,2505,2505,0
20231220,094900,36954465,2505,2505,2505,2505,0
20231220,094800,36954465,2505,2505,2505,2505,3
20231220,094700,36946950,2500,2500,2500,2500,0
20231220,094600,36946950,2500,2505,2505,2500,1696
20231220,094500,32704170,2505,2505,2505,2505,0
20231220,094400,32704170,2505,2505,2505,2505,242
20231220,094300,32097960,2505,2505,2505,2505,0
20231220,094200,32097960,2505,2505,2505,2505,0
20231220,094100,32097960,2505,2505,2505,2505,0
20231220,094000,32097960,2505,2505,2505,2505,9
20231220,093900,32075415,2505,2505,2505,2505,1238
20231220,093800,28974225,2505,2505,2505,2505,0
20231220,093700,28974225,2505,2505,2505,2505,1
20231220,093600,28971720,2505,2505,2505,2505,0
20231220,093500,28971720,2505,2505,2505,2505,0
20231220,093400,28971720,2505,2505,2505,2505,0
20231220,093300,28971720,2505,2505,2505,2505,0
20231220,093200,28971720,2505,2505,2505,2505,0
20231220,093100,28971720,2505,2505,2505,2505,2
20231220,093000,28966710,2495,2495,2495,2495,0
20231220,092900,28966710,2495,2495,2495,2495,687
20231220,092800,27252645,2495,2495,2495,2495,2
20231220,092700,27247655,2495,2495,2495,2495,1478
20231220,092600,23560045,2500,2500,2500,2500,0
20231220,092500,23560045,2500,2500,2500,2500,59
20231220,092400,23412545,2505,2505,2505,2505,0
20231220,092300,23412545,2505,2505,2505,2505,0
20231220,092200,23412545,2505,2505,2505,2505,1009
20231220,092100,20885000,2505,2505,2505,2505,1
20231220,092000,20882495,2505,2505,2505,2505,0
20231220,091900,20882495,2505,2505,2505,2505,0
20231220,091800,20882495,2505,2500,2505,2500,750
20231220,091700,19007470,2495,2495,2495,2495,0
20231220,091600,19007470,2495,2495,2495,2495,551
20231220,091500,17632725,2495,2495,2495,2495,0
20231220,091400,17632725,2495,2495,2495,2495,0
20231220,091300,17632725,2495,2495,2495,2495,10
20231220,091200,17607775,2490,2490,2490,2490,0
20231220,091100,17607775,2490,2490,2490,2490,3341
20231220,091000,9288685,2495,2495,2495,2495,1
20231220,090900,9286190,2490,2495,2495,2490,143
20231220,090800,8929430,2500,2500,2500,2500,1110
20231220,090700,6154430,2500,2500,2500,2500,17
20231220,090600,6111930,2500,2495,2500,2495,329
20231220,090500,5290575,2490,2490,2490,2490,0
20231220,090400,5290575,2490,2490,2490,2490,401
20231220,090300,4292085,2495,2495,2495,2495,0
20231220,090200,4292085,2495,2495,2495,2495,200
20231220,090100,3793085,2495,2500,2505,2495,300
20231220,090000,3043085,2510,2490,2510,2490,1222