stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190600,497149115,2290,2290,2290,2290,5025
20231221,190500,497149115,2290,2290,2290,2290,0
20231221,190400,497149115,2290,2290,2290,2290,0
20231221,190300,497149115,2290,2290,2290,2290,0
20231221,190200,497149115,2290,2290,2290,2290,0
20231221,190100,497149115,2290,2290,2290,2290,0
20231221,190000,497149115,2290,2290,2290,2290,0
20231221,185900,497149115,2290,2290,2290,2290,0
20231221,185800,497149115,2290,2290,2290,2290,0
20231221,185700,497149115,2290,2290,2290,2290,0
20231221,185600,497149115,2290,2290,2290,2290,0
20231221,185500,497149115,2290,2290,2290,2290,0
20231221,185400,497149115,2290,2290,2290,2290,0
20231221,185300,497149115,2290,2290,2290,2290,0
20231221,185200,497149115,2290,2290,2290,2290,0
20231221,185100,497149115,2290,2290,2290,2290,0
20231221,185000,497149115,2290,2290,2290,2290,0
20231221,184900,497149115,2290,2290,2290,2290,0
20231221,184800,497149115,2290,2290,2290,2290,0
20231221,184700,497149115,2290,2290,2290,2290,0
20231221,184600,497149115,2290,2290,2290,2290,0
20231221,184500,497149115,2290,2290,2290,2290,0
20231221,184400,497149115,2290,2290,2290,2290,0
20231221,184300,497149115,2290,2290,2290,2290,0
20231221,184200,497149115,2290,2290,2290,2290,0
20231221,184100,497149115,2290,2290,2290,2290,0
20231221,184000,497149115,2290,2290,2290,2290,0
20231221,183900,497149115,2290,2290,2290,2290,0
20231221,183800,497149115,2290,2290,2290,2290,0
20231221,183700,497149115,2290,2290,2290,2290,0
20231221,183600,497149115,2290,2290,2290,2290,5025
20231221,183500,497149115,2290,2290,2290,2290,0
20231221,183400,497149115,2290,2290,2290,2290,0
20231221,183300,497149115,2290,2290,2290,2290,0
20231221,183200,497149115,2290,2290,2290,2290,0
20231221,183100,497149115,2290,2290,2290,2290,0
20231221,183000,497149115,2290,2290,2290,2290,0
20231221,182900,497149115,2290,2290,2290,2290,0
20231221,182800,497149115,2290,2290,2290,2290,0
20231221,182700,497149115,2290,2290,2290,2290,0
20231221,182600,497149115,2290,2290,2290,2290,0
20231221,182500,497149115,2290,2290,2290,2290,0
20231221,182400,497149115,2290,2290,2290,2290,0
20231221,182300,497149115,2290,2290,2290,2290,0
20231221,182200,497149115,2290,2290,2290,2290,0
20231221,182100,497149115,2290,2290,2290,2290,0
20231221,182000,497149115,2290,2290,2290,2290,0
20231221,181900,497149115,2290,2290,2290,2290,0
20231221,181800,497149115,2290,2290,2290,2290,0
20231221,181700,497149115,2290,2290,2290,2290,0
20231221,181600,497149115,2290,2290,2290,2290,0
20231221,181500,497149115,2290,2290,2290,2290,0
20231221,181400,497149115,2290,2290,2290,2290,0
20231221,181300,497149115,2290,2290,2290,2290,0
20231221,181200,497149115,2290,2290,2290,2290,0
20231221,181100,497149115,2290,2290,2290,2290,0
20231221,181000,497149115,2290,2290,2290,2290,0
20231221,180900,497149115,2290,2290,2290,2290,0
20231221,180800,497149115,2290,2290,2290,2290,0
20231221,180700,497149115,2290,2290,2290,2290,0
20231221,180600,497149115,2290,2290,2290,2290,5025
20231221,180500,497149115,2290,2290,2290,2290,0
20231221,180400,497149115,2290,2290,2290,2290,0
20231221,180300,497149115,2290,2290,2290,2290,0
20231221,180200,497149115,2290,2290,2290,2290,0
20231221,180100,497149115,2290,2290,2290,2290,0
20231221,180000,497149115,2290,2290,2290,2290,0
20231221,175900,497149115,2290,2290,2290,2290,0
20231221,175800,497149115,2290,2290,2290,2290,0
20231221,175700,497149115,2290,2290,2290,2290,0
20231221,175600,497149115,2290,2290,2290,2290,0
20231221,175500,497149115,2290,2290,2290,2290,0
20231221,175400,497149115,2290,2290,2290,2290,0
20231221,175300,497149115,2290,2290,2290,2290,0
20231221,175200,497149115,2290,2290,2290,2290,0
20231221,175100,497149115,2290,2290,2290,2290,0
20231221,175000,497149115,2290,2290,2290,2290,0
20231221,174900,497149115,2290,2290,2290,2290,0
20231221,174800,497149115,2290,2290,2290,2290,0
20231221,174700,497149115,2290,2290,2290,2290,0
20231221,174600,497149115,2290,2290,2290,2290,0
20231221,174500,497149115,2290,2290,2290,2290,0
20231221,174400,497149115,2290,2290,2290,2290,0
20231221,174300,497149115,2290,2290,2290,2290,0
20231221,174200,497149115,2290,2290,2290,2290,0
20231221,174100,497149115,2290,2290,2290,2290,0
20231221,174000,497149115,2290,2290,2290,2290,0
20231221,173900,497149115,2290,2290,2290,2290,0
20231221,173800,497149115,2290,2290,2290,2290,0
20231221,173700,497149115,2290,2290,2290,2290,0
20231221,173600,497149115,2290,2290,2290,2290,5025
20231221,173500,497149115,2290,2290,2290,2290,0
20231221,173400,497149115,2290,2290,2290,2290,0
20231221,173300,497149115,2290,2290,2290,2290,0
20231221,173200,497149115,2290,2290,2290,2290,0
20231221,173100,497149115,2290,2290,2290,2290,0
20231221,173000,497149115,2290,2290,2290,2290,0
20231221,172900,497149115,2290,2290,2290,2290,0
20231221,172800,497149115,2290,2290,2290,2290,0
20231221,172700,497149115,2290,2290,2290,2290,0
20231221,172600,497149115,2290,2290,2290,2290,0
20231221,172500,497149115,2290,2290,2290,2290,0
20231221,172400,497149115,2290,2290,2290,2290,0
20231221,172300,497149115,2290,2290,2290,2290,0
20231221,172200,497149115,2290,2290,2290,2290,0
20231221,172100,497149115,2290,2290,2290,2290,0
20231221,172000,497149115,2290,2290,2290,2290,0
20231221,171900,497149115,2290,2290,2290,2290,0
20231221,171800,497149115,2290,2290,2290,2290,0
20231221,171700,497149115,2290,2290,2290,2290,0
20231221,171600,497149115,2290,2290,2290,2290,0
20231221,171500,497149115,2290,2290,2290,2290,0
20231221,171400,497149115,2290,2290,2290,2290,0
20231221,171300,497149115,2290,2290,2290,2290,0
20231221,171200,497149115,2290,2290,2290,2290,0
20231221,171100,497149115,2290,2290,2290,2290,0
20231221,171000,497149115,2290,2290,2290,2290,0
20231221,170900,497149115,2290,2290,2290,2290,0
20231221,170800,497149115,2290,2290,2290,2290,0
20231221,170700,497149115,2290,2290,2290,2290,0
20231221,170600,497149115,2290,2290,2290,2290,5025
20231221,170500,497149115,2290,2290,2290,2290,0
20231221,170400,497149115,2290,2290,2290,2290,0
20231221,170300,497149115,2290,2290,2290,2290,0
20231221,170200,497149115,2290,2290,2290,2290,0
20231221,170100,497149115,2290,2290,2290,2290,0
20231221,170000,497149115,2290,2290,2290,2290,0
20231221,165900,497149115,2290,2290,2290,2290,0
20231221,165800,497149115,2290,2290,2290,2290,0
20231221,165700,497149115,2290,2290,2290,2290,0
20231221,165600,497149115,2290,2290,2290,2290,0
20231221,165500,497149115,2290,2290,2290,2290,0
20231221,165400,497149115,2290,2290,2290,2290,0
20231221,165300,497149115,2290,2290,2290,2290,0
20231221,165200,497149115,2290,2290,2290,2290,0
20231221,165100,497149115,2290,2290,2290,2290,0
20231221,165000,497149115,2290,2290,2290,2290,0
20231221,164900,497149115,2290,2290,2290,2290,0
20231221,164800,497149115,2290,2290,2290,2290,0
20231221,164700,497149115,2290,2290,2290,2290,0
20231221,164600,497149115,2290,2290,2290,2290,0
20231221,164500,497149115,2290,2290,2290,2290,0
20231221,164400,497149115,2290,2290,2290,2290,0
20231221,164300,497149115,2290,2290,2290,2290,0
20231221,164200,497149115,2290,2290,2290,2290,0
20231221,164100,497149115,2290,2290,2290,2290,0
20231221,164000,497149115,2290,2290,2290,2290,0
20231221,163900,497149115,2290,2290,2290,2290,0
20231221,163800,497149115,2290,2290,2290,2290,0
20231221,163700,497149115,2290,2290,2290,2290,0
20231221,163600,497149115,2290,2290,2290,2290,5025
20231221,163500,497149115,2290,2290,2290,2290,0
20231221,163400,497149115,2290,2290,2290,2290,0
20231221,163300,497149115,2290,2290,2290,2290,0
20231221,163200,497149115,2290,2290,2290,2290,0
20231221,163100,497149115,2290,2290,2290,2290,0
20231221,163000,497149115,2290,2290,2290,2290,0
20231221,162900,497149115,2290,2290,2290,2290,0
20231221,162800,497149115,2290,2290,2290,2290,0
20231221,162700,497149115,2290,2290,2290,2290,0
20231221,162600,497149115,2290,2290,2290,2290,0
20231221,162500,497149115,2290,2290,2290,2290,0
20231221,162400,497149115,2290,2290,2290,2290,0
20231221,162300,497149115,2290,2290,2290,2290,0
20231221,162200,497149115,2290,2290,2290,2290,0
20231221,162100,497149115,2290,2290,2290,2290,0
20231221,162000,497149115,2290,2290,2290,2290,0
20231221,161900,497149115,2290,2290,2290,2290,0
20231221,161800,497149115,2290,2290,2290,2290,0
20231221,161700,497149115,2290,2290,2290,2290,0
20231221,161600,497149115,2290,2290,2290,2290,0
20231221,161500,497149115,2290,2290,2290,2290,0
20231221,161400,497149115,2290,2290,2290,2290,0
20231221,161300,497149115,2290,2290,2290,2290,0
20231221,161200,497149115,2290,2290,2290,2290,0
20231221,161100,497149115,2290,2290,2290,2290,0
20231221,161000,497149115,2290,2290,2290,2290,0
20231221,160900,497149115,2290,2290,2290,2290,0
20231221,160800,497149115,2290,2290,2290,2290,0
20231221,160700,497149115,2290,2290,2290,2290,0
20231221,160600,497149115,2290,2290,2290,2290,5025
20231221,160500,497149115,2290,2290,2290,2290,0
20231221,160400,497149115,2290,2290,2290,2290,0
20231221,160300,497149115,2290,2290,2290,2290,0
20231221,160200,497149115,2290,2290,2290,2290,0
20231221,160100,497149115,2290,2290,2290,2290,0
20231221,160000,497149115,2290,2290,2290,2290,0
20231221,155900,497149115,2290,2290,2290,2290,0
20231221,155800,497149115,2290,2290,2290,2290,0
20231221,155700,497149115,2290,2290,2290,2290,0
20231221,155600,497149115,2290,2290,2290,2290,0
20231221,155500,497149115,2290,2290,2290,2290,0
20231221,155400,497149115,2290,2290,2290,2290,0
20231221,155300,497149115,2290,2290,2290,2290,0
20231221,155200,497149115,2290,2290,2290,2290,0
20231221,155100,497149115,2290,2290,2290,2290,0
20231221,155000,497149115,2290,2290,2290,2290,0
20231221,154900,497149115,2290,2290,2290,2290,0
20231221,154800,497149115,2290,2290,2290,2290,0
20231221,154700,497149115,2290,2290,2290,2290,0
20231221,154600,497149115,2290,2290,2290,2290,0
20231221,154500,497149115,2290,2290,2290,2290,0
20231221,154400,497149115,2290,2290,2290,2290,0
20231221,154300,497149115,2290,2290,2290,2290,0
20231221,154200,497149115,2290,2290,2290,2290,0
20231221,154100,497149115,2290,2290,2290,2290,0
20231221,154000,497149115,2290,2290,2290,2290,0
20231221,153900,497149115,2290,2290,2290,2290,0
20231221,153800,497149115,2290,2290,2290,2290,0
20231221,153700,497149115,2290,2290,2290,2290,0
20231221,153600,497149115,2290,2290,2290,2290,5025
20231221,153500,497149115,2290,2290,2290,2290,0
20231221,153400,497149115,2290,2290,2290,2290,0
20231221,153300,497149115,2290,2290,2290,2290,0
20231221,153200,497149115,2290,2290,2290,2290,0
20231221,153100,497149115,2290,2290,2290,2290,0
20231221,153000,497149115,2290,2290,2290,2290,5025
20231221,152900,485641865,2290,2290,2290,2290,0
20231221,152800,485641865,2290,2290,2290,2290,0
20231221,152700,485641865,2290,2290,2290,2290,0
20231221,152600,485641865,2290,2290,2290,2290,0
20231221,152500,485641865,2290,2290,2290,2290,0
20231221,152400,485641865,2290,2290,2290,2290,0
20231221,152300,485641865,2290,2290,2290,2290,0
20231221,152200,485641865,2290,2290,2290,2290,0
20231221,152100,485641865,2290,2290,2290,2290,0
20231221,152000,485641865,2290,2290,2290,2290,0
20231221,151900,485641865,2290,2290,2290,2290,200
20231221,151800,485183865,2285,2290,2290,2285,1254
20231221,151700,482312725,2290,2290,2290,2285,1382
20231221,151600,479148655,2290,2285,2290,2285,36
20231221,151500,479066390,2285,2290,2290,2285,139
20231221,151400,478748740,2285,2290,2290,2285,3521
20231221,151300,470703150,2290,2290,2290,2290,0
20231221,151200,470703150,2290,2290,2290,2290,620
20231221,151100,469283350,2290,2290,2295,2290,2520
20231221,151000,463512450,2290,2290,2290,2290,0
20231221,150900,463512450,2290,2290,2290,2290,0
20231221,150800,463512450,2290,2290,2290,2290,1
20231221,150700,463510160,2290,2290,2290,2290,241
20231221,150600,462958270,2295,2295,2295,2295,0
20231221,150500,462958270,2295,2295,2295,2295,0
20231221,150400,462958270,2295,2295,2295,2295,0
20231221,150300,462958270,2295,2295,2295,2295,10
20231221,150200,462935320,2295,2295,2295,2295,2
20231221,150100,462930730,2295,2295,2295,2295,0
20231221,150000,462930730,2295,2295,2295,2295,14
20231221,145900,462898600,2295,2290,2295,2290,3741
20231221,145800,454321710,2290,2290,2290,2290,5
20231221,145700,454310260,2290,2290,2290,2290,1000
20231221,145600,452020260,2290,2290,2290,2290,1000
20231221,145500,449730260,2295,2295,2295,2295,0
20231221,145400,449730260,2295,2295,2295,2295,2007
20231221,145300,445124195,2300,2300,2300,2300,300
20231221,145200,444434195,2300,2300,2300,2300,100
20231221,145100,444204195,2290,2290,2290,2290,0
20231221,145000,444204195,2290,2290,2290,2290,0
20231221,144900,444204195,2290,2290,2290,2290,0
20231221,144800,444204195,2290,2290,2290,2290,1
20231221,144700,444201905,2295,2295,2295,2295,0
20231221,144600,444201905,2295,2295,2295,2295,10
20231221,144500,444178955,2295,2295,2295,2295,10
20231221,144400,444156005,2295,2295,2295,2295,100
20231221,144300,443926505,2290,2290,2290,2290,0
20231221,144200,443926505,2290,2290,2290,2290,0
20231221,144100,443926505,2290,2290,2290,2290,796
20231221,144000,442103665,2290,2290,2290,2290,0
20231221,143900,442103665,2290,2295,2300,2290,239
20231221,143800,441556235,2295,2295,2295,2295,213
20231221,143700,441067400,2290,2290,2290,2290,0
20231221,143600,441067400,2290,2290,2290,2290,0
20231221,143500,441067400,2290,2290,2290,2290,50
20231221,143400,440952900,2290,2290,2290,2290,5001
20231221,143300,429500610,2295,2295,2295,2295,1714
20231221,143200,425566980,2295,2295,2295,2295,0
20231221,143100,425566980,2295,2295,2295,2290,300
20231221,143000,424878830,2290,2290,2290,2290,0
20231221,142900,424878830,2290,2295,2295,2290,8164
20231221,142800,406162310,2300,2300,2300,2300,2142
20231221,142700,401235710,2300,2300,2300,2300,44
20231221,142600,401134510,2295,2295,2295,2295,0
20231221,142500,401134510,2295,2295,2295,2295,0
20231221,142400,401134510,2295,2295,2295,2295,721
20231221,142300,399479815,2295,2295,2295,2295,0
20231221,142200,399479815,2295,2295,2295,2295,500
20231221,142100,398332315,2295,2295,2295,2295,10
20231221,142000,398309365,2295,2295,2295,2295,0
20231221,141900,398309365,2295,2295,2295,2295,0
20231221,141800,398309365,2295,2295,2295,2295,0
20231221,141700,398309365,2295,2295,2295,2295,0
20231221,141600,398309365,2295,2295,2295,2295,0
20231221,141500,398309365,2295,2295,2295,2295,378
20231221,141400,397441855,2295,2300,2300,2295,62
20231221,141300,397299560,2295,2295,2295,2295,500
20231221,141200,396152060,2295,2295,2295,2295,5450
20231221,141100,383644310,2295,2295,2295,2295,2389
20231221,141000,378161555,2295,2295,2295,2295,0
20231221,140900,378161555,2295,2295,2295,2295,2
20231221,140800,378156965,2290,2290,2290,2290,0
20231221,140700,378156965,2290,2290,2290,2290,27
20231221,140600,378095135,2295,2295,2295,2295,0
20231221,140500,378095135,2295,2295,2295,2295,6793
20231221,140400,362505200,2300,2300,2300,2300,1
20231221,140300,362502900,2300,2300,2300,2300,0
20231221,140200,362502900,2300,2300,2300,2300,0
20231221,140100,362502900,2300,2300,2300,2300,0
20231221,140000,362502900,2300,2300,2300,2300,20
20231221,135900,362456900,2300,2300,2300,2300,0
20231221,135800,362456900,2300,2300,2300,2300,30
20231221,135700,362387900,2300,2300,2300,2300,0
20231221,135600,362387900,2300,2300,2300,2300,0
20231221,135500,362387900,2300,2300,2300,2300,100
20231221,135400,362157900,2300,2300,2300,2300,30
20231221,135300,362088900,2300,2300,2300,2300,0
20231221,135200,362088900,2300,2300,2300,2300,10
20231221,135100,362065900,2300,2300,2300,2300,100
20231221,135000,361835900,2295,2295,2295,2295,0
20231221,134900,361835900,2295,2295,2295,2295,0
20231221,134800,361835900,2295,2295,2295,2295,18
20231221,134700,361794590,2295,2295,2295,2295,0
20231221,134600,361794590,2295,2300,2300,2295,6
20231221,134500,361780795,2295,2295,2295,2295,0
20231221,134400,361780795,2295,2295,2295,2295,0
20231221,134300,361780795,2295,2295,2295,2295,17
20231221,134200,361741780,2300,2300,2300,2300,1
20231221,134100,361739480,2295,2295,2295,2295,0
20231221,134000,361739480,2295,2295,2295,2295,0
20231221,133900,361739480,2295,2295,2295,2295,50
20231221,133800,361624730,2295,2295,2295,2295,0
20231221,133700,361624730,2295,2295,2295,2295,4434
20231221,133600,351448700,2300,2300,2300,2300,80
20231221,133500,351264700,2295,2295,2295,2295,1189
20231221,133400,348535945,2300,2300,2300,2300,217
20231221,133300,348036845,2300,2300,2300,2300,20
20231221,133200,347990845,2300,2300,2300,2300,1
20231221,133100,347988545,2300,2300,2300,2300,140
20231221,133000,347666545,2305,2305,2305,2305,0
20231221,132900,347666545,2305,2305,2305,2305,200
20231221,132800,347205545,2305,2305,2305,2305,1
20231221,132700,347203240,2300,2300,2300,2300,288
20231221,132600,346540840,2300,2300,2300,2300,0
20231221,132500,346540840,2300,2300,2300,2300,2
20231221,132400,346536240,2300,2300,2300,2300,106
20231221,132300,346292440,2295,2295,2295,2295,0
20231221,132200,346292440,2295,2295,2295,2295,0
20231221,132100,346292440,2295,2295,2295,2295,23
20231221,132000,346239655,2300,2300,2300,2300,1
20231221,131900,346237355,2295,2295,2295,2295,0
20231221,131800,346237355,2295,2295,2295,2295,0
20231221,131700,346237355,2295,2295,2295,2295,208
20231221,131600,345759995,2305,2305,2305,2305,0
20231221,131500,345759995,2305,2305,2305,2305,0
20231221,131400,345759995,2305,2305,2305,2305,8
20231221,131300,345741555,2305,2305,2305,2305,38
20231221,131200,345653965,2305,2305,2305,2305,308
20231221,131100,344944025,2310,2310,2310,2310,0
20231221,131000,344944025,2310,2305,2310,2305,101
20231221,130900,344711215,2300,2300,2300,2300,45
20231221,130800,344607715,2300,2305,2305,2300,155
20231221,130700,344250715,2300,2300,2300,2300,52
20231221,130600,344131115,2300,2300,2300,2300,80
20231221,130500,343947115,2300,2300,2300,2300,10
20231221,130400,343924115,2300,2300,2300,2300,0
20231221,130300,343924115,2300,2300,2300,2300,0
20231221,130200,343924115,2300,2300,2300,2300,82
20231221,130100,343735515,2300,2300,2300,2300,1
20231221,130000,343733215,2300,2300,2300,2300,0
20231221,125900,343733215,2300,2300,2300,2300,0
20231221,125800,343733215,2300,2300,2300,2300,875
20231221,125700,341720715,2300,2300,2300,2300,125
20231221,125600,341433215,2295,2295,2295,2295,520
20231221,125500,340239815,2295,2295,2295,2295,2369
20231221,125400,334802960,2300,2300,2300,2300,0
20231221,125300,334802960,2300,2295,2300,2295,5635
20231221,125200,321870625,2295,2295,2295,2295,567
20231221,125100,320569360,2295,2295,2295,2295,3209
20231221,125000,313204705,2295,2295,2295,2295,200
20231221,124900,312745705,2295,2300,2300,2295,575
20231221,124800,311426045,2295,2295,2295,2295,568
20231221,124700,310122485,2300,2300,2300,2300,5
20231221,124600,310110985,2300,2300,2300,2300,1000
20231221,124500,307810985,2300,2300,2300,2300,300
20231221,124400,307120985,2300,2300,2300,2300,0
20231221,124300,307120985,2300,2300,2300,2300,5
20231221,124200,307109485,2295,2295,2295,2295,568
20231221,124100,305805925,2295,2295,2295,2295,67
20231221,124000,305652160,2295,2295,2295,2295,0
20231221,123900,305652160,2295,2295,2295,2295,0
20231221,123800,305652160,2295,2295,2295,2295,40
20231221,123700,305560360,2300,2300,2300,2300,0
20231221,123600,305560360,2300,2300,2300,2300,0
20231221,123500,305560360,2300,2300,2300,2300,1
20231221,123400,305558060,2305,2305,2305,2305,0
20231221,123300,305558060,2305,2305,2305,2305,0
20231221,123200,305558060,2305,2305,2305,2305,0
20231221,123100,305558060,2305,2295,2305,2295,3480
20231221,123000,297538445,2295,2295,2295,2295,0
20231221,122900,297538445,2295,2295,2295,2295,0
20231221,122800,297538445,2295,2295,2295,2295,1
20231221,122700,297536150,2295,2295,2295,2295,0
20231221,122600,297536150,2295,2295,2295,2295,0
20231221,122500,297536150,2295,2295,2295,2295,0
20231221,122400,297536150,2295,2295,2295,2295,100
20231221,122300,297306650,2295,2295,2295,2295,1298
20231221,122200,294327740,2295,2295,2295,2295,0
20231221,122100,294327740,2295,2295,2295,2295,0
20231221,122000,294327740,2295,2295,2295,2295,40
20231221,121900,294235940,2290,2290,2290,2290,3531
20231221,121800,286149950,2290,2295,2295,2290,2135
20231221,121700,281260795,2295,2295,2295,2295,1
20231221,121600,281258500,2295,2295,2295,2295,1
20231221,121500,281256205,2295,2295,2295,2295,0
20231221,121400,281256205,2295,2295,2295,2295,4
20231221,121300,281247025,2295,2295,2295,2295,0
20231221,121200,281247025,2295,2295,2295,2295,11
20231221,121100,281221780,2300,2300,2300,2300,200
20231221,121000,280761780,2300,2300,2300,2300,0
20231221,120900,280761780,2300,2300,2300,2300,0
20231221,120800,280761780,2300,2300,2300,2300,1
20231221,120700,280759480,2295,2295,2295,2295,1093
20231221,120600,278251045,2295,2295,2295,2295,106
20231221,120500,278007775,2295,2295,2295,2295,0
20231221,120400,278007775,2295,2295,2295,2295,0
20231221,120300,278007775,2295,2295,2295,2295,0
20231221,120200,278007775,2295,2295,2295,2295,1
20231221,120100,278005480,2295,2295,2295,2295,0
20231221,120000,278005480,2295,2295,2295,2295,0
20231221,115900,278005480,2295,2295,2295,2295,0
20231221,115800,278005480,2295,2295,2295,2295,0
20231221,115700,278005480,2295,2295,2295,2295,0
20231221,115600,278005480,2295,2295,2295,2295,0
20231221,115500,278005480,2295,2295,2295,2295,0
20231221,115400,278005480,2295,2295,2295,2295,0
20231221,115300,278005480,2295,2295,2295,2295,0
20231221,115200,278005480,2295,2295,2295,2295,500
20231221,115100,276857980,2295,2295,2295,2295,500
20231221,115000,275710480,2300,2295,2300,2295,514
20231221,114900,274530780,2295,2295,2295,2295,22
20231221,114800,274480290,2295,2295,2295,2295,0
20231221,114700,274480290,2295,2295,2295,2295,0
20231221,114600,274480290,2295,2295,2295,2295,3221
20231221,114500,267088095,2300,2300,2300,2300,20
20231221,114400,267042095,2300,2300,2300,2300,4
20231221,114300,267032895,2300,2300,2300,2300,5
20231221,114200,267021395,2300,2300,2300,2300,0
20231221,114100,267021395,2300,2300,2300,2300,0
20231221,114000,267021395,2300,2300,2300,2300,5
20231221,113900,267009895,2295,2295,2295,2295,0
20231221,113800,267009895,2295,2300,2300,2295,368
20231221,113700,266165330,2300,2300,2300,2300,0
20231221,113600,266165330,2300,2300,2300,2300,0
20231221,113500,266165330,2300,2300,2300,2300,0
20231221,113400,266165330,2300,2300,2300,2300,1
20231221,113300,266163030,2295,2295,2295,2295,1119
20231221,113200,263594925,2295,2295,2295,2295,0
20231221,113100,263594925,2295,2295,2295,2295,0
20231221,113000,263594925,2295,2295,2295,2295,100
20231221,112900,263365425,2295,2295,2295,2295,3
20231221,112800,263358540,2295,2295,2295,2295,0
20231221,112700,263358540,2295,2295,2295,2295,0
20231221,112600,263358540,2295,2290,2295,2290,8856
20231221,112500,243077755,2295,2295,2295,2295,2612
20231221,112400,237083215,2300,2300,2300,2300,0
20231221,112300,237083215,2300,2295,2300,2295,132
20231221,112200,236779620,2295,2295,2295,2295,0
20231221,112100,236779620,2295,2300,2300,2295,498
20231221,112000,235636685,2290,2295,2300,2290,357
20231221,111900,234817355,2295,2295,2295,2295,0
20231221,111800,234817355,2295,2295,2295,2290,12
20231221,111700,234789820,2290,2295,2295,2290,28
20231221,111600,234725565,2290,2290,2290,2290,1
20231221,111500,234723275,2295,2295,2295,2295,29
20231221,111400,234656720,2290,2290,2290,2290,0
20231221,111300,234656720,2290,2290,2290,2290,0
20231221,111200,234656720,2290,2305,2305,2290,209
20231221,111100,234177975,2295,2295,2295,2295,401
20231221,111000,233257680,2290,2290,2290,2290,0
20231221,110900,233257680,2290,2290,2290,2290,6000
20231221,110800,219517680,2300,2295,2300,2295,1542
20231221,110700,215973790,2295,2295,2295,2295,446
20231221,110600,214950220,2295,2300,2300,2295,71
20231221,110500,214787270,2290,2295,2295,2290,627
20231221,110400,213348440,2295,2295,2295,2295,21
20231221,110300,213300245,2290,2295,2295,2290,803
20231221,110200,211459885,2290,2295,2295,2290,805
20231221,110100,209616410,2295,2290,2295,2290,368
20231221,110000,208773350,2290,2290,2290,2290,136
20231221,105900,208461910,2295,2295,2295,2295,4
20231221,105800,208452730,2290,2290,2290,2290,0
20231221,105700,208452730,2290,2290,2290,2290,307
20231221,105600,207749700,2290,2290,2290,2290,3370
20231221,105500,200032400,2290,2290,2290,2290,1300
20231221,105400,197055400,2290,2295,2295,2290,122
20231221,105300,196775470,2295,2300,2300,2295,6028
20231221,105200,182940710,2300,2300,2300,2300,260
20231221,105100,182342710,2300,2300,2300,2300,0
20231221,105000,182342710,2300,2300,2300,2300,1050
20231221,104900,179927710,2295,2295,2295,2295,0
20231221,104800,179927710,2295,2295,2295,2295,0
20231221,104700,179927710,2295,2300,2300,2295,11214
20231221,104600,154159170,2300,2300,2300,2300,0
20231221,104500,154159170,2300,2300,2300,2300,0
20231221,104400,154159170,2300,2300,2300,2300,10000
20231221,104300,131159170,2305,2305,2305,2305,61
20231221,104200,131018565,2305,2305,2305,2305,601
20231221,104100,129633260,2305,2305,2305,2305,5250
20231221,104000,117532010,2305,2305,2305,2305,0
20231221,103900,117532010,2305,2305,2305,2305,0
20231221,103800,117532010,2305,2305,2305,2305,0
20231221,103700,117532010,2305,2305,2305,2305,0
20231221,103600,117532010,2305,2310,2310,2305,2832
20231221,103500,110990095,2315,2315,2315,2315,0
20231221,103400,110990095,2315,2315,2315,2315,0
20231221,103300,110990095,2315,2315,2315,2315,9903
20231221,103200,88064650,2320,2320,2320,2320,7
20231221,103100,88048410,2315,2315,2315,2315,0
20231221,103000,88048410,2315,2315,2315,2315,279
20231221,102900,87402525,2315,2315,2315,2315,0
20231221,102800,87402525,2315,2315,2315,2315,7
20231221,102700,87386320,2315,2310,2315,2310,1080
20231221,102600,84886520,2315,2315,2315,2315,14
20231221,102500,84854110,2315,2315,2315,2315,0
20231221,102400,84854110,2315,2315,2315,2315,20
20231221,102300,84807810,2315,2315,2315,2315,128
20231221,102200,84511490,2320,2320,2320,2320,43
20231221,102100,84411730,2320,2320,2320,2320,501
20231221,102000,83249410,2310,2310,2310,2310,0
20231221,101900,83249410,2310,2310,2310,2310,0
20231221,101800,83249410,2310,2310,2310,2310,0
20231221,101700,83249410,2310,2310,2310,2310,23
20231221,101600,83196280,2320,2320,2320,2320,0
20231221,101500,83196280,2320,2320,2320,2320,7
20231221,101400,83180040,2320,2320,2320,2320,0
20231221,101300,83180040,2320,2320,2320,2320,0
20231221,101200,83180040,2320,2320,2320,2320,5
20231221,101100,83168440,2320,2320,2320,2320,609
20231221,101000,81755560,2320,2320,2320,2320,11
20231221,100900,81730040,2310,2310,2310,2310,50
20231221,100800,81614540,2320,2320,2320,2320,433
20231221,100700,80609980,2305,2305,2305,2305,0
20231221,100600,80609980,2305,2305,2305,2305,0
20231221,100500,80609980,2305,2305,2305,2305,50
20231221,100400,80494730,2320,2320,2320,2320,0
20231221,100300,80494730,2320,2320,2320,2320,0
20231221,100200,80494730,2320,2320,2320,2320,1
20231221,100100,80492410,2305,2305,2305,2305,0
20231221,100000,80492410,2305,2305,2305,2305,0
20231221,095900,80492410,2305,2305,2305,2305,0
20231221,095800,80492410,2305,2305,2305,2305,0
20231221,095700,80492410,2305,2305,2305,2305,0
20231221,095600,80492410,2305,2310,2310,2305,2500
20231221,095500,74729905,2320,2310,2320,2305,600
20231221,095400,73343150,2305,2305,2305,2305,0
20231221,095300,73343150,2305,2315,2315,2305,2300
20231221,095200,68031640,2320,2320,2320,2320,0
20231221,095100,68031640,2320,2320,2320,2320,0
20231221,095000,68031640,2320,2320,2320,2320,0
20231221,094900,68031640,2320,2320,2320,2320,740
20231221,094800,66314840,2320,2320,2320,2320,22
20231221,094700,66263800,2315,2320,2320,2315,4334
20231221,094600,56230565,2320,2320,2320,2320,8
20231221,094500,56212005,2320,2320,2320,2320,75
20231221,094400,56038005,2320,2320,2320,2320,0
20231221,094300,56038005,2320,2320,2320,2320,0
20231221,094200,56038005,2320,2320,2320,2320,0
20231221,094100,56038005,2320,2320,2320,2320,440
20231221,094000,55017205,2320,2320,2320,2320,0
20231221,093900,55017205,2320,2320,2320,2320,0
20231221,093800,55017205,2320,2325,2325,2320,73
20231221,093700,54847825,2325,2325,2325,2325,1
20231221,093600,54845500,2315,2315,2315,2315,0
20231221,093500,54845500,2315,2315,2315,2315,0
20231221,093400,54845500,2315,2315,2315,2315,50
20231221,093300,54729750,2315,2315,2315,2315,0
20231221,093200,54729750,2315,2325,2325,2315,66
20231221,093100,54576950,2320,2320,2320,2320,0
20231221,093000,54576950,2320,2320,2320,2320,0
20231221,092900,54576950,2320,2320,2320,2320,0
20231221,092800,54576950,2320,2320,2320,2320,0
20231221,092700,54576950,2320,2315,2320,2315,2000
20231221,092600,49941950,2315,2315,2315,2315,319
20231221,092500,49203465,2310,2315,2320,2310,2537
20231221,092400,43331185,2315,2315,2315,2315,0
20231221,092300,43331185,2315,2315,2315,2315,11
20231221,092200,43305720,2320,2325,2325,2320,45
20231221,092100,43201270,2325,2320,2325,2320,208
20231221,092000,42718705,2320,2315,2325,2315,55
20231221,091900,42591355,2320,2320,2320,2320,412
20231221,091800,41635515,2315,2315,2315,2315,200
20231221,091700,41172515,2320,2320,2320,2320,400
20231221,091600,40244515,2325,2320,2325,2310,21
20231221,091500,40195755,2320,2315,2320,2315,3667
20231221,091400,31697990,2310,2310,2310,2310,300
20231221,091300,31004990,2300,2305,2305,2300,241
20231221,091200,30450650,2300,2310,2310,2300,3663
20231221,091100,22014880,2305,2305,2305,2305,0
20231221,091000,22014880,2305,2305,2305,2305,274
20231221,090900,21383310,2300,2300,2300,2300,0
20231221,090800,21383310,2300,2305,2305,2300,1000
20231221,090700,19081820,2305,2305,2305,2305,619
20231221,090600,17655025,2305,2305,2305,2305,125
20231221,090500,17366900,2305,2305,2305,2305,44
20231221,090400,17265480,2305,2305,2305,2305,209
20231221,090300,16783735,2310,2310,2310,2305,1122
20231221,090200,14196325,2305,2305,2305,2305,0
20231221,090100,14196325,2305,2305,2305,2305,531
20231221,090000,12972370,2310,2320,2320,2310,5602