stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190800,979028630,2660,2660,2660,2660,4679
20231220,190700,979028630,2660,2660,2660,2660,0
20231220,190600,979028630,2660,2660,2660,2660,0
20231220,190500,979028630,2660,2660,2660,2660,0
20231220,190400,979028630,2660,2660,2660,2660,0
20231220,190300,979028630,2660,2660,2660,2660,0
20231220,190200,979028630,2660,2660,2660,2660,0
20231220,190100,979028630,2660,2660,2660,2660,0
20231220,190000,979028630,2660,2660,2660,2660,0
20231220,185900,979028630,2660,2660,2660,2660,0
20231220,185800,979028630,2660,2660,2660,2660,0
20231220,185700,979028630,2660,2660,2660,2660,0
20231220,185600,979028630,2660,2660,2660,2660,0
20231220,185500,979028630,2660,2660,2660,2660,0
20231220,185400,979028630,2660,2660,2660,2660,0
20231220,185300,979028630,2660,2660,2660,2660,0
20231220,185200,979028630,2660,2660,2660,2660,0
20231220,185100,979028630,2660,2660,2660,2660,0
20231220,185000,979028630,2660,2660,2660,2660,0
20231220,184900,979028630,2660,2660,2660,2660,0
20231220,184800,979028630,2660,2660,2660,2660,0
20231220,184700,979028630,2660,2660,2660,2660,0
20231220,184600,979028630,2660,2660,2660,2660,0
20231220,184500,979028630,2660,2660,2660,2660,0
20231220,184400,979028630,2660,2660,2660,2660,0
20231220,184300,979028630,2660,2660,2660,2660,0
20231220,184200,979028630,2660,2660,2660,2660,0
20231220,184100,979028630,2660,2660,2660,2660,0
20231220,184000,979028630,2660,2660,2660,2660,0
20231220,183900,979028630,2660,2660,2660,2660,0
20231220,183800,979028630,2660,2660,2660,2660,4679
20231220,183700,979028630,2660,2660,2660,2660,0
20231220,183600,979028630,2660,2660,2660,2660,0
20231220,183500,979028630,2660,2660,2660,2660,0
20231220,183400,979028630,2660,2660,2660,2660,0
20231220,183300,979028630,2660,2660,2660,2660,0
20231220,183200,979028630,2660,2660,2660,2660,0
20231220,183100,979028630,2660,2660,2660,2660,0
20231220,183000,979028630,2660,2660,2660,2660,0
20231220,182900,979028630,2660,2660,2660,2660,0
20231220,182800,979028630,2660,2660,2660,2660,0
20231220,182700,979028630,2660,2660,2660,2660,0
20231220,182600,979028630,2660,2660,2660,2660,0
20231220,182500,979028630,2660,2660,2660,2660,0
20231220,182400,979028630,2660,2660,2660,2660,0
20231220,182300,979028630,2660,2660,2660,2660,0
20231220,182200,979028630,2660,2660,2660,2660,0
20231220,182100,979028630,2660,2660,2660,2660,0
20231220,182000,979028630,2660,2660,2660,2660,0
20231220,181900,979028630,2660,2660,2660,2660,0
20231220,181800,979028630,2660,2660,2660,2660,0
20231220,181700,979028630,2660,2660,2660,2660,0
20231220,181600,979028630,2660,2660,2660,2660,0
20231220,181500,979028630,2660,2660,2660,2660,0
20231220,181400,979028630,2660,2660,2660,2660,0
20231220,181300,979028630,2660,2660,2660,2660,0
20231220,181200,979028630,2660,2660,2660,2660,0
20231220,181100,979028630,2660,2660,2660,2660,0
20231220,181000,979028630,2660,2660,2660,2660,0
20231220,180900,979028630,2660,2660,2660,2660,0
20231220,180800,979028630,2660,2660,2660,2660,4679
20231220,180700,979028630,2660,2660,2660,2660,0
20231220,180600,979028630,2660,2660,2660,2660,0
20231220,180500,979028630,2660,2660,2660,2660,0
20231220,180400,979028630,2660,2660,2660,2660,0
20231220,180300,979028630,2660,2660,2660,2660,0
20231220,180200,979028630,2660,2660,2660,2660,0
20231220,180100,979028630,2660,2660,2660,2660,0
20231220,180000,979028630,2660,2660,2660,2660,0
20231220,175900,979028630,2660,2660,2660,2660,0
20231220,175800,979028630,2660,2660,2660,2660,0
20231220,175700,979028630,2660,2660,2660,2660,0
20231220,175600,979028630,2660,2660,2660,2660,0
20231220,175500,979028630,2660,2660,2660,2660,0
20231220,175400,979028630,2660,2660,2660,2660,0
20231220,175300,979028630,2660,2660,2660,2660,0
20231220,175200,979028630,2660,2660,2660,2660,0
20231220,175100,979028630,2660,2660,2660,2660,0
20231220,175000,979028630,2660,2660,2660,2660,0
20231220,174900,979028630,2660,2660,2660,2660,0
20231220,174800,979028630,2660,2660,2660,2660,0
20231220,174700,979028630,2660,2660,2660,2660,0
20231220,174600,979028630,2660,2660,2660,2660,0
20231220,174500,979028630,2660,2660,2660,2660,0
20231220,174400,979028630,2660,2660,2660,2660,0
20231220,174300,979028630,2660,2660,2660,2660,0
20231220,174200,979028630,2660,2660,2660,2660,0
20231220,174100,979028630,2660,2660,2660,2660,0
20231220,174000,979028630,2660,2660,2660,2660,0
20231220,173900,979028630,2660,2660,2660,2660,0
20231220,173800,979028630,2660,2660,2660,2660,4679
20231220,173700,979028630,2660,2660,2660,2660,0
20231220,173600,979028630,2660,2660,2660,2660,0
20231220,173500,979028630,2660,2660,2660,2660,0
20231220,173400,979028630,2660,2660,2660,2660,0
20231220,173300,979028630,2660,2660,2660,2660,0
20231220,173200,979028630,2660,2660,2660,2660,0
20231220,173100,979028630,2660,2660,2660,2660,0
20231220,173000,979028630,2660,2660,2660,2660,0
20231220,172900,979028630,2660,2660,2660,2660,0
20231220,172800,979028630,2660,2660,2660,2660,0
20231220,172700,979028630,2660,2660,2660,2660,0
20231220,172600,979028630,2660,2660,2660,2660,0
20231220,172500,979028630,2660,2660,2660,2660,0
20231220,172400,979028630,2660,2660,2660,2660,0
20231220,172300,979028630,2660,2660,2660,2660,0
20231220,172200,979028630,2660,2660,2660,2660,0
20231220,172100,979028630,2660,2660,2660,2660,0
20231220,172000,979028630,2660,2660,2660,2660,0
20231220,171900,979028630,2660,2660,2660,2660,0
20231220,171800,979028630,2660,2660,2660,2660,0
20231220,171700,979028630,2660,2660,2660,2660,0
20231220,171600,979028630,2660,2660,2660,2660,0
20231220,171500,979028630,2660,2660,2660,2660,0
20231220,171400,979028630,2660,2660,2660,2660,0
20231220,171300,979028630,2660,2660,2660,2660,0
20231220,171200,979028630,2660,2660,2660,2660,0
20231220,171100,979028630,2660,2660,2660,2660,0
20231220,171000,979028630,2660,2660,2660,2660,0
20231220,170900,979028630,2660,2660,2660,2660,0
20231220,170800,979028630,2660,2660,2660,2660,4679
20231220,170700,979028630,2660,2660,2660,2660,0
20231220,170600,979028630,2660,2660,2660,2660,0
20231220,170500,979028630,2660,2660,2660,2660,0
20231220,170400,979028630,2660,2660,2660,2660,0
20231220,170300,979028630,2660,2660,2660,2660,0
20231220,170200,979028630,2660,2660,2660,2660,0
20231220,170100,979028630,2660,2660,2660,2660,0
20231220,170000,979028630,2660,2660,2660,2660,0
20231220,165900,979028630,2660,2660,2660,2660,0
20231220,165800,979028630,2660,2660,2660,2660,0
20231220,165700,979028630,2660,2660,2660,2660,0
20231220,165600,979028630,2660,2660,2660,2660,0
20231220,165500,979028630,2660,2660,2660,2660,0
20231220,165400,979028630,2660,2660,2660,2660,0
20231220,165300,979028630,2660,2660,2660,2660,0
20231220,165200,979028630,2660,2660,2660,2660,0
20231220,165100,979028630,2660,2660,2660,2660,0
20231220,165000,979028630,2660,2660,2660,2660,0
20231220,164900,979028630,2660,2660,2660,2660,0
20231220,164800,979028630,2660,2660,2660,2660,0
20231220,164700,979028630,2660,2660,2660,2660,0
20231220,164600,979028630,2660,2660,2660,2660,0
20231220,164500,979028630,2660,2660,2660,2660,0
20231220,164400,979028630,2660,2660,2660,2660,0
20231220,164300,979028630,2660,2660,2660,2660,0
20231220,164200,979028630,2660,2660,2660,2660,0
20231220,164100,979028630,2660,2660,2660,2660,0
20231220,164000,979028630,2660,2660,2660,2660,0
20231220,163900,979028630,2660,2660,2660,2660,0
20231220,163800,979028630,2660,2660,2660,2660,4679
20231220,163700,979028630,2660,2660,2660,2660,0
20231220,163600,979028630,2660,2660,2660,2660,0
20231220,163500,979028630,2660,2660,2660,2660,0
20231220,163400,979028630,2660,2660,2660,2660,0
20231220,163300,979028630,2660,2660,2660,2660,0
20231220,163200,979028630,2660,2660,2660,2660,0
20231220,163100,979028630,2660,2660,2660,2660,0
20231220,163000,979028630,2660,2660,2660,2660,0
20231220,162900,979028630,2660,2660,2660,2660,0
20231220,162800,979028630,2660,2660,2660,2660,0
20231220,162700,979028630,2660,2660,2660,2660,0
20231220,162600,979028630,2660,2660,2660,2660,0
20231220,162500,979028630,2660,2660,2660,2660,0
20231220,162400,979028630,2660,2660,2660,2660,0
20231220,162300,979028630,2660,2660,2660,2660,0
20231220,162200,979028630,2660,2660,2660,2660,0
20231220,162100,979028630,2660,2660,2660,2660,0
20231220,162000,979028630,2660,2660,2660,2660,0
20231220,161900,979028630,2660,2660,2660,2660,0
20231220,161800,979028630,2660,2660,2660,2660,0
20231220,161700,979028630,2660,2660,2660,2660,0
20231220,161600,979028630,2660,2660,2660,2660,0
20231220,161500,979028630,2660,2660,2660,2660,0
20231220,161400,979028630,2660,2660,2660,2660,0
20231220,161300,979028630,2660,2660,2660,2660,0
20231220,161200,979028630,2660,2660,2660,2660,0
20231220,161100,979028630,2660,2660,2660,2660,0
20231220,161000,979028630,2660,2660,2660,2660,0
20231220,160900,979028630,2660,2660,2660,2660,0
20231220,160800,979028630,2660,2660,2660,2660,4679
20231220,160700,979028630,2660,2660,2660,2660,0
20231220,160600,979028630,2660,2660,2660,2660,0
20231220,160500,979028630,2660,2660,2660,2660,0
20231220,160400,979028630,2660,2660,2660,2660,0
20231220,160300,979028630,2660,2660,2660,2660,0
20231220,160200,979028630,2660,2660,2660,2660,0
20231220,160100,979028630,2660,2660,2660,2660,0
20231220,160000,979028630,2660,2660,2660,2660,0
20231220,155900,979028630,2660,2660,2660,2660,0
20231220,155800,979028630,2660,2660,2660,2660,0
20231220,155700,979028630,2660,2660,2660,2660,0
20231220,155600,979028630,2660,2660,2660,2660,0
20231220,155500,979028630,2660,2660,2660,2660,0
20231220,155400,979028630,2660,2660,2660,2660,0
20231220,155300,979028630,2660,2660,2660,2660,0
20231220,155200,979028630,2660,2660,2660,2660,0
20231220,155100,979028630,2660,2660,2660,2660,0
20231220,155000,979028630,2660,2660,2660,2660,0
20231220,154900,979028630,2660,2660,2660,2660,0
20231220,154800,979028630,2660,2660,2660,2660,0
20231220,154700,979028630,2660,2660,2660,2660,0
20231220,154600,979028630,2660,2660,2660,2660,0
20231220,154500,979028630,2660,2660,2660,2660,0
20231220,154400,979028630,2660,2660,2660,2660,0
20231220,154300,979028630,2660,2660,2660,2660,0
20231220,154200,979028630,2660,2660,2660,2660,0
20231220,154100,979028630,2660,2660,2660,2660,0
20231220,154000,979028630,2660,2660,2660,2660,0
20231220,153900,979028630,2660,2660,2660,2660,0
20231220,153800,979028630,2660,2660,2660,2660,4679
20231220,153700,979028630,2660,2660,2660,2660,0
20231220,153600,979028630,2660,2660,2660,2660,0
20231220,153500,979028630,2660,2660,2660,2660,0
20231220,153400,979028630,2660,2660,2660,2660,0
20231220,153300,979028630,2660,2660,2660,2660,0
20231220,153200,979028630,2660,2660,2660,2660,0
20231220,153100,979028630,2660,2660,2660,2660,0
20231220,153000,979028630,2660,2660,2660,2660,4679
20231220,152900,966582490,2665,2665,2665,2665,0
20231220,152800,966582490,2665,2665,2665,2665,0
20231220,152700,966582490,2665,2665,2665,2665,0
20231220,152600,966582490,2665,2665,2665,2665,0
20231220,152500,966582490,2665,2665,2665,2665,0
20231220,152400,966582490,2665,2665,2665,2665,0
20231220,152300,966582490,2665,2665,2665,2665,0
20231220,152200,966582490,2665,2665,2665,2665,0
20231220,152100,966582490,2665,2665,2665,2665,0
20231220,152000,966582490,2665,2665,2665,2665,0
20231220,151900,966582490,2665,2665,2665,2665,132
20231220,151800,966230710,2665,2660,2665,2660,411
20231220,151700,965137200,2665,2665,2665,2665,531
20231220,151600,963722085,2665,2665,2665,2660,2052
20231220,151500,958263505,2660,2665,2665,2660,504
20231220,151400,956921845,2665,2665,2665,2665,315
20231220,151300,956082370,2665,2665,2665,2665,263
20231220,151200,955381475,2660,2670,2670,2660,3229
20231220,151100,946781730,2665,2665,2665,2665,1232
20231220,151000,943498450,2665,2665,2665,2665,7006
20231220,150900,924827460,2665,2660,2665,2660,1374
20231220,150800,921172615,2660,2660,2660,2655,2650
20231220,150700,914124815,2660,2660,2660,2660,457
20231220,150600,912909195,2660,2660,2660,2660,300
20231220,150500,912111195,2660,2660,2660,2660,1002
20231220,150400,909445875,2660,2660,2660,2660,718
20231220,150300,907535995,2660,2660,2660,2650,2203
20231220,150200,901685880,2660,2660,2660,2660,402
20231220,150100,900616560,2660,2655,2660,2655,35
20231220,150000,900523555,2665,2665,2665,2665,0
20231220,145900,900523555,2665,2665,2665,2665,2
20231220,145800,900518225,2665,2665,2665,2665,11
20231220,145700,900488910,2660,2660,2660,2660,1462
20231220,145600,896599990,2660,2660,2660,2660,0
20231220,145500,896599990,2660,2660,2660,2660,250
20231220,145400,895934990,2660,2660,2660,2660,201
20231220,145300,895400330,2660,2660,2660,2660,0
20231220,145200,895400330,2660,2660,2660,2660,50
20231220,145100,895267330,2660,2660,2660,2660,3
20231220,145000,895259350,2660,2660,2660,2660,20
20231220,144900,895206150,2660,2660,2660,2660,7
20231220,144800,895187530,2660,2660,2660,2655,202
20231220,144700,894650215,2660,2660,2660,2660,350
20231220,144600,893719215,2660,2660,2660,2660,200
20231220,144500,893187215,2660,2660,2660,2660,352
20231220,144400,892250895,2660,2660,2660,2660,11
20231220,144300,892221635,2665,2665,2665,2665,0
20231220,144200,892221635,2665,2660,2665,2660,360
20231220,144100,891262460,2665,2665,2665,2665,291
20231220,144000,890486945,2665,2665,2665,2665,200
20231220,143900,889953945,2665,2660,2665,2660,2353
20231220,143800,883694865,2660,2660,2660,2655,918
20231220,143700,881253500,2660,2660,2660,2660,189
20231220,143600,880750760,2660,2660,2660,2660,10
20231220,143500,880724160,2655,2655,2655,2655,83
20231220,143400,880503795,2655,2655,2655,2655,4
20231220,143300,880493175,2655,2655,2655,2655,0
20231220,143200,880493175,2655,2655,2655,2655,0
20231220,143100,880493175,2655,2655,2655,2655,0
20231220,143000,880493175,2655,2655,2655,2655,208
20231220,142900,879940935,2655,2655,2655,2655,328
20231220,142800,879070095,2660,2660,2660,2660,300
20231220,142700,878272095,2655,2655,2655,2655,380
20231220,142600,877263195,2655,2655,2655,2655,3
20231220,142500,877255230,2655,2655,2655,2655,119
20231220,142400,876939285,2655,2660,2660,2655,1463
20231220,142300,873055010,2660,2660,2660,2660,100
20231220,142200,872789010,2655,2655,2655,2655,38
20231220,142100,872688120,2655,2655,2655,2655,303
20231220,142000,871883655,2660,2660,2660,2660,130
20231220,141900,871537855,2660,2660,2660,2660,6
20231220,141800,871521895,2660,2660,2660,2660,2708
20231220,141700,864318615,2665,2665,2665,2660,412
20231220,141600,863221635,2665,2665,2665,2665,10
20231220,141500,863194985,2660,2660,2660,2660,10
20231220,141400,863168385,2660,2660,2660,2660,300
20231220,141300,862370385,2665,2665,2665,2665,0
20231220,141200,862370385,2665,2665,2665,2665,140
20231220,141100,861997285,2665,2665,2665,2665,0
20231220,141000,861997285,2665,2665,2665,2665,0
20231220,140900,861997285,2665,2665,2665,2665,200
20231220,140800,861464285,2665,2665,2665,2665,50
20231220,140700,861331035,2665,2660,2665,2660,624
20231220,140600,859670695,2660,2660,2660,2660,1200
20231220,140500,856478695,2660,2655,2660,2655,300
20231220,140400,855681195,2650,2650,2650,2650,0
20231220,140300,855681195,2650,2650,2650,2650,1768
20231220,140200,850995995,2645,2650,2650,2645,3378
20231220,140100,842055400,2650,2650,2650,2650,0
20231220,140000,842055400,2650,2650,2650,2650,0
20231220,135900,842055400,2650,2650,2650,2650,0
20231220,135800,842055400,2650,2660,2660,2650,51
20231220,135700,841919750,2650,2660,2660,2650,104
20231220,135600,841643785,2665,2665,2665,2665,0
20231220,135500,841643785,2665,2660,2665,2660,151
20231220,135400,841241910,2665,2660,2665,2660,420
20231220,135300,840123395,2660,2660,2660,2660,221
20231220,135200,839535535,2660,2660,2665,2660,5380
20231220,135100,825216875,2660,2660,2660,2660,50
20231220,135000,825083875,2660,2660,2660,2660,1
20231220,134900,825081215,2660,2655,2660,2655,116
20231220,134800,824772685,2660,2660,2660,2660,211
20231220,134700,824211425,2660,2655,2660,2655,4364
20231220,134600,812624985,2655,2650,2655,2650,468
20231220,134500,811382875,2655,2650,2655,2645,549
20231220,134400,809927985,2650,2650,2650,2650,416
20231220,134300,808825585,2655,2655,2655,2650,601
20231220,134200,807232430,2655,2650,2655,2650,2090
20231220,134100,801692930,2655,2655,2655,2655,1
20231220,134000,801690275,2655,2655,2655,2655,200
20231220,133900,801159275,2655,2650,2655,2650,703
20231220,133800,799295310,2655,2655,2655,2650,931
20231220,133700,796828005,2655,2655,2655,2655,1
20231220,133600,796825350,2650,2655,2655,2650,2145
20231220,133500,791140100,2655,2655,2655,2655,213
20231220,133400,790574585,2655,2655,2655,2650,120
20231220,133300,790256235,2655,2655,2655,2650,17
20231220,133200,790211140,2650,2655,2655,2650,502
20231220,133100,788878335,2655,2655,2655,2655,132
20231220,133000,788527875,2655,2655,2655,2655,206
20231220,132900,787980945,2655,2655,2655,2655,401
20231220,132800,786916290,2655,2655,2655,2655,510
20231220,132700,785562240,2655,2655,2655,2655,0
20231220,132600,785562240,2655,2655,2655,2655,400
20231220,132500,784500240,2655,2655,2655,2655,1111
20231220,132400,781550535,2655,2655,2655,2655,1610
20231220,132300,777275985,2655,2650,2655,2650,69
20231220,132200,777092815,2655,2650,2655,2650,12000
20231220,132100,745242850,2650,2650,2650,2650,0
20231220,132000,745242850,2650,2645,2650,2645,198
20231220,131900,744718740,2645,2650,2650,2645,401
20231220,131800,743657495,2645,2645,2645,2645,19
20231220,131700,743607240,2645,2645,2645,2645,1401
20231220,131600,739901595,2640,2645,2645,2640,212
20231220,131500,739340880,2645,2645,2645,2645,500
20231220,131400,738018380,2645,2640,2645,2640,1527
20231220,131300,733980770,2640,2640,2640,2640,80
20231220,131200,733769570,2640,2645,2645,2640,1301
20231220,131100,730328445,2645,2645,2645,2645,100
20231220,131000,730063945,2645,2645,2645,2645,0
20231220,130900,730063945,2645,2645,2645,2645,350
20231220,130800,729138195,2640,2640,2640,2640,662
20231220,130700,727390515,2640,2640,2640,2640,472
20231220,130600,726144435,2635,2635,2640,2635,801
20231220,130500,724033300,2635,2645,2645,2635,3596
20231220,130400,714557730,2645,2640,2645,2640,1200
20231220,130300,711388730,2645,2635,2645,2635,2933
20231220,130200,703650220,2635,2635,2640,2635,711
20231220,130100,701773735,2640,2645,2645,2635,2314
20231220,130000,695669270,2645,2640,2645,2640,4180
20231220,125900,684634020,2645,2640,2645,2640,33
20231220,125800,684546850,2640,2640,2640,2640,121
20231220,125700,684227410,2645,2645,2645,2645,274
20231220,125600,683502680,2645,2645,2645,2645,1026
20231220,125500,680788910,2645,2640,2645,2640,1400
20231220,125400,677087910,2645,2645,2645,2640,702
20231220,125300,675234125,2645,2645,2645,2645,5
20231220,125200,675220900,2640,2640,2640,2640,312
20231220,125100,674397220,2640,2640,2640,2640,0
20231220,125000,674397220,2640,2640,2640,2640,25
20231220,124900,674331220,2645,2645,2645,2640,1091
20231220,124800,671445775,2640,2645,2645,2640,240
20231220,124700,670811150,2640,2640,2640,2640,1530
20231220,124600,666771950,2640,2645,2645,2640,738
20231220,124500,664821105,2640,2640,2640,2640,6336
20231220,124400,648094065,2640,2640,2640,2640,316
20231220,124300,647259825,2645,2645,2645,2645,530
20231220,124200,645857975,2645,2645,2645,2645,61
20231220,124100,645696630,2645,2645,2645,2645,5894
20231220,124000,630107000,2650,2650,2650,2650,0
20231220,123900,630107000,2650,2650,2650,2650,0
20231220,123800,630107000,2650,2650,2650,2650,500
20231220,123700,628782000,2650,2650,2650,2650,167
20231220,123600,628339450,2650,2650,2650,2650,40
20231220,123500,628233450,2645,2650,2655,2645,345
20231220,123400,627319180,2650,2645,2650,2645,62
20231220,123300,627154885,2645,2645,2645,2645,2
20231220,123200,627149595,2645,2645,2645,2645,4
20231220,123100,627139015,2650,2650,2650,2650,301
20231220,123000,626341365,2650,2650,2650,2650,66
20231220,122900,626166465,2650,2650,2650,2650,551
20231220,122800,624706315,2650,2645,2650,2645,729
20231220,122700,622774775,2645,2650,2650,2645,370
20231220,122600,621795025,2650,2650,2650,2650,366
20231220,122500,620825125,2650,2650,2650,2650,0
20231220,122400,620825125,2650,2650,2650,2650,3
20231220,122300,620817175,2650,2650,2650,2650,393
20231220,122200,619775725,2650,2650,2650,2650,20
20231220,122100,619722725,2650,2650,2650,2650,134
20231220,122000,619367625,2650,2650,2650,2650,0
20231220,121900,619367625,2650,2650,2650,2650,0
20231220,121800,619367625,2650,2650,2650,2650,0
20231220,121700,619367625,2650,2650,2650,2650,41
20231220,121600,619258975,2650,2650,2650,2650,87
20231220,121500,619028425,2650,2650,2650,2650,102
20231220,121400,618758125,2650,2650,2650,2650,38
20231220,121300,618657425,2655,2655,2655,2655,10
20231220,121200,618630875,2655,2650,2655,2650,1350
20231220,121100,615047835,2650,2650,2650,2650,77
20231220,121000,614843785,2655,2645,2655,2645,3551
20231220,120900,605451380,2655,2650,2655,2650,100
20231220,120800,605186370,2650,2650,2650,2645,112
20231220,120700,604890070,2655,2655,2655,2655,2
20231220,120600,604884760,2650,2650,2650,2650,1108
20231220,120500,601948560,2650,2650,2650,2650,800
20231220,120400,599828560,2650,2650,2650,2650,126
20231220,120300,599494660,2650,2650,2650,2645,1599
20231220,120200,595257315,2645,2645,2645,2645,1000
20231220,120100,592612315,2645,2650,2650,2645,1137
20231220,120000,589599875,2655,2655,2655,2655,0
20231220,115900,589599875,2655,2655,2655,2655,5
20231220,115800,589586600,2655,2655,2655,2655,113
20231220,115700,589286585,2655,2655,2655,2645,4104
20231220,115600,578413130,2655,2655,2655,2655,1788
20231220,115500,573665990,2655,2655,2655,2655,0
20231220,115400,573665990,2655,2655,2655,2655,0
20231220,115300,573665990,2655,2655,2655,2655,0
20231220,115200,573665990,2655,2655,2660,2655,536
20231220,115100,572242660,2660,2655,2660,2650,3160
20231220,115000,563867480,2655,2655,2655,2655,300
20231220,114900,563070980,2655,2655,2655,2655,918
20231220,114800,560633690,2660,2660,2660,2660,300
20231220,114700,559835690,2660,2655,2660,2655,3
20231220,114600,559827720,2660,2660,2660,2660,100
20231220,114500,559561720,2660,2655,2660,2655,3
20231220,114400,559553750,2655,2655,2655,2655,2
20231220,114300,559548440,2660,2660,2660,2660,403
20231220,114200,558476460,2660,2660,2660,2660,3
20231220,114100,558468480,2650,2650,2650,2650,471
20231220,114000,557220330,2660,2660,2660,2660,0
20231220,113900,557220330,2660,2650,2660,2650,2
20231220,113800,557215020,2650,2650,2650,2650,311
20231220,113700,556390870,2650,2655,2655,2650,4824
20231220,113600,543595685,2655,2655,2655,2655,10
20231220,113500,543569135,2660,2660,2660,2660,1
20231220,113400,543566475,2660,2660,2660,2660,4
20231220,113300,543555835,2660,2660,2660,2660,21
20231220,113200,543499975,2660,2655,2660,2655,11
20231220,113100,543470765,2650,2650,2650,2650,0
20231220,113000,543470765,2650,2650,2650,2650,0
20231220,112900,543470765,2650,2650,2650,2650,2000
20231220,112800,538170765,2655,2655,2655,2655,0
20231220,112700,538170765,2655,2660,2660,2655,1586
20231220,112600,533958795,2660,2655,2660,2655,872
20231220,112500,531643135,2655,2655,2655,2655,5474
20231220,112400,517109665,2655,2660,2660,2655,3829
20231220,112300,506933450,2660,2660,2660,2660,34
20231220,112200,506843010,2665,2665,2665,2665,0
20231220,112100,506843010,2665,2665,2665,2665,30
20231220,112000,506763060,2660,2660,2660,2660,600
20231220,111900,505167060,2665,2665,2665,2665,0
20231220,111800,505167060,2665,2665,2665,2665,2
20231220,111700,505161730,2660,2660,2660,2660,0
20231220,111600,505161730,2660,2660,2660,2660,10
20231220,111500,505135130,2660,2660,2660,2660,1
20231220,111400,505132470,2660,2660,2660,2660,0
20231220,111300,505132470,2660,2660,2660,2660,20
20231220,111200,505079270,2665,2665,2665,2665,1
20231220,111100,505076605,2670,2665,2670,2655,3897
20231220,111000,494691100,2665,2665,2665,2665,2
20231220,110900,494685770,2655,2655,2655,2655,1
20231220,110800,494683115,2665,2660,2665,2655,504
20231220,110700,493342465,2665,2660,2665,2660,14
20231220,110600,493305220,2665,2655,2665,2655,717
20231220,110500,491400965,2660,2660,2665,2660,5
20231220,110400,491387660,2655,2655,2655,2655,530
20231220,110300,489980510,2655,2660,2660,2655,1076
20231220,110200,487118485,2660,2660,2660,2660,51
20231220,110100,486982825,2665,2665,2665,2665,2050
20231220,110000,481519575,2665,2665,2665,2665,2
20231220,105900,481514245,2660,2660,2660,2660,1001
20231220,105800,478851585,2665,2665,2665,2665,253
20231220,105700,478177340,2665,2665,2665,2665,1
20231220,105600,478174675,2665,2665,2665,2665,2
20231220,105500,478169345,2665,2660,2665,2660,581
20231220,105400,476622955,2660,2660,2660,2660,30
20231220,105300,476543155,2660,2660,2660,2660,500
20231220,105200,475213155,2660,2660,2660,2660,100
20231220,105100,474947155,2660,2665,2665,2660,3
20231220,105000,474939170,2660,2665,2665,2655,739
20231220,104900,472973985,2655,2655,2655,2655,130
20231220,104800,472628835,2665,2660,2665,2660,2016
20231220,104700,467266270,2665,2665,2670,2660,7396
20231220,104600,447567910,2670,2670,2670,2670,7202
20231220,104500,428338570,2670,2670,2670,2670,11
20231220,104400,428309200,2670,2670,2670,2665,2765
20231220,104300,420926875,2665,2665,2665,2660,2187
20231220,104200,415098720,2665,2665,2665,2665,240
20231220,104100,414459120,2665,2660,2665,2660,2474
20231220,104000,407878025,2660,2655,2660,2655,8133
20231220,103900,386284905,2655,2655,2655,2655,0
20231220,103800,386284905,2655,2650,2655,2650,301
20231220,103700,385487250,2650,2650,2650,2650,59
20231220,103600,385330900,2655,2655,2655,2655,5
20231220,103500,385317625,2655,2655,2655,2655,3550
20231220,103400,375892375,2655,2655,2655,2650,903
20231220,103300,373496915,2655,2655,2655,2655,0
20231220,103200,373496915,2655,2650,2655,2650,1490
20231220,103100,369548385,2650,2650,2650,2650,4028
20231220,103000,358874185,2650,2645,2650,2645,7066
20231220,102900,340151085,2650,2645,2650,2640,3798
20231220,102800,330117635,2645,2645,2645,2645,157
20231220,102700,329702370,2645,2645,2645,2645,439
20231220,102600,328541215,2645,2645,2645,2645,92
20231220,102500,328297875,2645,2650,2650,2640,2158
20231220,102400,322590195,2645,2645,2645,2640,877
20231220,102300,320273910,2645,2645,2645,2645,100
20231220,102200,320009410,2645,2645,2645,2645,102
20231220,102100,319739620,2640,2650,2650,2640,236
20231220,102000,319116445,2645,2645,2645,2645,1501
20231220,101900,315146300,2645,2645,2645,2645,200
20231220,101800,314617300,2640,2640,2640,2640,30
20231220,101700,314538100,2645,2645,2645,2645,468
20231220,101600,313300240,2650,2650,2650,2650,4
20231220,101500,313289640,2650,2650,2650,2650,10
20231220,101400,313263140,2645,2645,2645,2645,2593
20231220,101300,306404655,2645,2645,2645,2645,0
20231220,101200,306404655,2645,2645,2645,2645,1695
20231220,101100,301921380,2650,2645,2650,2645,2006
20231220,101000,296615480,2645,2650,2650,2645,174
20231220,100900,296154455,2650,2650,2655,2645,1563
20231220,100800,292019340,2650,2650,2655,2650,512
20231220,100700,290662530,2655,2655,2655,2655,24
20231220,100600,290598810,2655,2650,2655,2645,906
20231220,100500,288197930,2650,2650,2650,2650,1800
20231220,100400,283427930,2650,2650,2650,2650,489
20231220,100300,282132080,2650,2650,2650,2650,370
20231220,100200,281151580,2650,2650,2650,2650,94
20231220,100100,280902480,2650,2645,2650,2640,328
20231220,100000,280036405,2650,2645,2650,2640,2140
20231220,095900,274375685,2645,2650,2650,2645,2
20231220,095800,274370390,2650,2650,2650,2650,1
20231220,095700,274367740,2640,2640,2640,2635,7304
20231220,095600,255101770,2640,2645,2650,2640,42
20231220,095500,254990865,2645,2640,2645,2640,907
20231220,095400,252596365,2640,2640,2640,2640,763
20231220,095300,250582045,2640,2650,2650,2640,7446
20231220,095200,230901275,2650,2650,2650,2650,245
20231220,095100,230252025,2655,2655,2655,2655,2
20231220,095000,230246715,2655,2655,2655,2655,1
20231220,094900,230244060,2650,2650,2650,2650,1300
20231220,094800,226799060,2655,2655,2655,2655,401
20231220,094700,225734405,2655,2655,2655,2655,300
20231220,094600,224937905,2655,2655,2655,2655,992
20231220,094500,222304145,2655,2650,2655,2650,81
20231220,094400,222089115,2655,2650,2655,2650,146
20231220,094300,221701685,2655,2650,2655,2650,51
20231220,094200,221566480,2655,2655,2655,2650,1918
20231220,094100,216478400,2655,2650,2655,2650,45
20231220,094000,216359025,2650,2650,2650,2650,11
20231220,093900,216329875,2650,2650,2650,2650,39
20231220,093800,216226525,2650,2650,2650,2645,1948
20231220,093700,211065355,2650,2645,2650,2640,4454
20231220,093600,199276325,2650,2650,2650,2650,9
20231220,093500,199252475,2650,2650,2650,2650,62
20231220,093400,199088175,2640,2650,2650,2640,396
20231220,093300,198042630,2650,2650,2650,2640,710
20231220,093200,196161150,2650,2650,2650,2650,58
20231220,093100,196007450,2650,2650,2650,2645,1761
20231220,093000,191349550,2650,2650,2650,2650,2
20231220,092900,191344250,2645,2645,2645,2645,1040
20231220,092800,188593450,2645,2645,2645,2645,158
20231220,092700,188175540,2655,2655,2655,2655,566
20231220,092600,186672810,2655,2655,2660,2655,759
20231220,092500,184657640,2645,2650,2655,2640,2721
20231220,092400,177466660,2650,2655,2655,2650,1033
20231220,092300,174724810,2655,2660,2660,2655,59
20231220,092200,174567875,2660,2650,2660,2650,748
20231220,092100,172579515,2655,2650,2655,2650,588
20231220,092000,171018795,2650,2650,2650,2650,193
20231220,091900,170507345,2650,2640,2650,2640,1503
20231220,091800,166535125,2640,2640,2640,2630,5977
20231220,091700,150794310,2645,2640,2645,2640,327
20231220,091600,149930460,2640,2640,2640,2640,892
20231220,091500,147575580,2640,2640,2640,2640,2510
20231220,091400,140949180,2645,2645,2645,2645,10
20231220,091300,140922730,2645,2650,2650,2645,950
20231220,091200,138407250,2655,2660,2660,2655,3126
20231220,091100,130106245,2655,2645,2655,2645,902
20231220,091000,127719440,2645,2635,2645,2630,6651
20231220,090900,110183275,2635,2630,2640,2630,1803
20231220,090800,105433690,2630,2640,2640,2630,5987
20231220,090700,89671190,2645,2635,2645,2635,1415
20231220,090600,85937545,2635,2655,2655,2635,10568
20231220,090500,58077775,2645,2650,2650,2645,610
20231220,090400,56464250,2650,2650,2665,2650,5210
20231220,090300,42634595,2640,2640,2640,2635,3623
20231220,090200,33070845,2635,2650,2655,2635,4087
20231220,090100,22297580,2655,2660,2660,2650,1104
20231220,090000,19370955,2660,2655,2660,2635,7307