stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,193000,384478000,3180,3180,3180,3180,10085
20231221,192900,384478000,3180,3180,3180,3180,0
20231221,192800,384478000,3180,3180,3180,3180,0
20231221,192700,384478000,3180,3180,3180,3180,0
20231221,192600,384478000,3180,3180,3180,3180,0
20231221,192500,384478000,3180,3180,3180,3180,0
20231221,192400,384478000,3180,3180,3180,3180,0
20231221,192300,384478000,3180,3180,3180,3180,0
20231221,192200,384478000,3180,3180,3180,3180,0
20231221,192100,384478000,3180,3180,3180,3180,0
20231221,192000,384478000,3180,3180,3180,3180,0
20231221,191900,384478000,3180,3180,3180,3180,0
20231221,191800,384478000,3180,3180,3180,3180,0
20231221,191700,384478000,3180,3180,3180,3180,0
20231221,191600,384478000,3180,3180,3180,3180,0
20231221,191500,384478000,3180,3180,3180,3180,0
20231221,191400,384478000,3180,3180,3180,3180,0
20231221,191300,384478000,3180,3180,3180,3180,0
20231221,191200,384478000,3180,3180,3180,3180,0
20231221,191100,384478000,3180,3180,3180,3180,0
20231221,191000,384478000,3180,3180,3180,3180,0
20231221,190900,384478000,3180,3180,3180,3180,0
20231221,190800,384478000,3180,3180,3180,3180,0
20231221,190700,384478000,3180,3180,3180,3180,0
20231221,190600,384478000,3180,3180,3180,3180,0
20231221,190500,384478000,3180,3180,3180,3180,0
20231221,190400,384478000,3180,3180,3180,3180,0
20231221,190300,384478000,3180,3180,3180,3180,0
20231221,190200,384478000,3180,3180,3180,3180,0
20231221,190100,384478000,3180,3180,3180,3180,0
20231221,190000,384478000,3180,3180,3180,3180,10085
20231221,185900,384478000,3180,3180,3180,3180,0
20231221,185800,384478000,3180,3180,3180,3180,0
20231221,185700,384478000,3180,3180,3180,3180,0
20231221,185600,384478000,3180,3180,3180,3180,0
20231221,185500,384478000,3180,3180,3180,3180,0
20231221,185400,384478000,3180,3180,3180,3180,0
20231221,185300,384478000,3180,3180,3180,3180,0
20231221,185200,384478000,3180,3180,3180,3180,0
20231221,185100,384478000,3180,3180,3180,3180,0
20231221,185000,384478000,3180,3180,3180,3180,0
20231221,184900,384478000,3180,3180,3180,3180,0
20231221,184800,384478000,3180,3180,3180,3180,0
20231221,184700,384478000,3180,3180,3180,3180,0
20231221,184600,384478000,3180,3180,3180,3180,0
20231221,184500,384478000,3180,3180,3180,3180,0
20231221,184400,384478000,3180,3180,3180,3180,0
20231221,184300,384478000,3180,3180,3180,3180,0
20231221,184200,384478000,3180,3180,3180,3180,0
20231221,184100,384478000,3180,3180,3180,3180,0
20231221,184000,384478000,3180,3180,3180,3180,0
20231221,183900,384478000,3180,3180,3180,3180,0
20231221,183800,384478000,3180,3180,3180,3180,0
20231221,183700,384478000,3180,3180,3180,3180,0
20231221,183600,384478000,3180,3180,3180,3180,0
20231221,183500,384478000,3180,3180,3180,3180,0
20231221,183400,384478000,3180,3180,3180,3180,0
20231221,183300,384478000,3180,3180,3180,3180,0
20231221,183200,384478000,3180,3180,3180,3180,0
20231221,183100,384478000,3180,3180,3180,3180,0
20231221,183000,384478000,3180,3180,3180,3180,10085
20231221,182900,384478000,3180,3180,3180,3180,0
20231221,182800,384478000,3180,3180,3180,3180,0
20231221,182700,384478000,3180,3180,3180,3180,0
20231221,182600,384478000,3180,3180,3180,3180,0
20231221,182500,384478000,3180,3180,3180,3180,0
20231221,182400,384478000,3180,3180,3180,3180,0
20231221,182300,384478000,3180,3180,3180,3180,0
20231221,182200,384478000,3180,3180,3180,3180,0
20231221,182100,384478000,3180,3180,3180,3180,0
20231221,182000,384478000,3180,3180,3180,3180,0
20231221,181900,384478000,3180,3180,3180,3180,0
20231221,181800,384478000,3180,3180,3180,3180,0
20231221,181700,384478000,3180,3180,3180,3180,0
20231221,181600,384478000,3180,3180,3180,3180,0
20231221,181500,384478000,3180,3180,3180,3180,0
20231221,181400,384478000,3180,3180,3180,3180,0
20231221,181300,384478000,3180,3180,3180,3180,0
20231221,181200,384478000,3180,3180,3180,3180,0
20231221,181100,384478000,3180,3180,3180,3180,0
20231221,181000,384478000,3180,3180,3180,3180,0
20231221,180900,384478000,3180,3180,3180,3180,0
20231221,180800,384478000,3180,3180,3180,3180,0
20231221,180700,384478000,3180,3180,3180,3180,0
20231221,180600,384478000,3180,3180,3180,3180,0
20231221,180500,384478000,3180,3180,3180,3180,0
20231221,180400,384478000,3180,3180,3180,3180,0
20231221,180300,384478000,3180,3180,3180,3180,0
20231221,180200,384478000,3180,3180,3180,3180,0
20231221,180100,384478000,3180,3180,3180,3180,0
20231221,180000,384478000,3180,3180,3180,3180,10085
20231221,175900,384478000,3180,3180,3180,3180,0
20231221,175800,384478000,3180,3180,3180,3180,0
20231221,175700,384478000,3180,3180,3180,3180,0
20231221,175600,384478000,3180,3180,3180,3180,0
20231221,175500,384478000,3180,3180,3180,3180,0
20231221,175400,384478000,3180,3180,3180,3180,0
20231221,175300,384478000,3180,3180,3180,3180,0
20231221,175200,384478000,3180,3180,3180,3180,0
20231221,175100,384478000,3180,3180,3180,3180,0
20231221,175000,384478000,3180,3180,3180,3180,0
20231221,174900,384478000,3180,3180,3180,3180,0
20231221,174800,384478000,3180,3180,3180,3180,0
20231221,174700,384478000,3180,3180,3180,3180,0
20231221,174600,384478000,3180,3180,3180,3180,0
20231221,174500,384478000,3180,3180,3180,3180,0
20231221,174400,384478000,3180,3180,3180,3180,0
20231221,174300,384478000,3180,3180,3180,3180,0
20231221,174200,384478000,3180,3180,3180,3180,0
20231221,174100,384478000,3180,3180,3180,3180,0
20231221,174000,384478000,3180,3180,3180,3180,0
20231221,173900,384478000,3180,3180,3180,3180,0
20231221,173800,384478000,3180,3180,3180,3180,0
20231221,173700,384478000,3180,3180,3180,3180,0
20231221,173600,384478000,3180,3180,3180,3180,0
20231221,173500,384478000,3180,3180,3180,3180,0
20231221,173400,384478000,3180,3180,3180,3180,0
20231221,173300,384478000,3180,3180,3180,3180,0
20231221,173200,384478000,3180,3180,3180,3180,0
20231221,173100,384478000,3180,3180,3180,3180,0
20231221,173000,384478000,3180,3180,3180,3180,10085
20231221,172900,384478000,3180,3180,3180,3180,0
20231221,172800,384478000,3180,3180,3180,3180,0
20231221,172700,384478000,3180,3180,3180,3180,0
20231221,172600,384478000,3180,3180,3180,3180,0
20231221,172500,384478000,3180,3180,3180,3180,0
20231221,172400,384478000,3180,3180,3180,3180,0
20231221,172300,384478000,3180,3180,3180,3180,0
20231221,172200,384478000,3180,3180,3180,3180,0
20231221,172100,384478000,3180,3180,3180,3180,0
20231221,172000,384478000,3180,3180,3180,3180,0
20231221,171900,384478000,3180,3180,3180,3180,0
20231221,171800,384478000,3180,3180,3180,3180,0
20231221,171700,384478000,3180,3180,3180,3180,0
20231221,171600,384478000,3180,3180,3180,3180,0
20231221,171500,384478000,3180,3180,3180,3180,0
20231221,171400,384478000,3180,3180,3180,3180,0
20231221,171300,384478000,3180,3180,3180,3180,0
20231221,171200,384478000,3180,3180,3180,3180,0
20231221,171100,384478000,3180,3180,3180,3180,0
20231221,171000,384478000,3180,3180,3180,3180,0
20231221,170900,384478000,3180,3180,3180,3180,0
20231221,170800,384478000,3180,3180,3180,3180,0
20231221,170700,384478000,3180,3180,3180,3180,0
20231221,170600,384478000,3180,3180,3180,3180,0
20231221,170500,384478000,3180,3180,3180,3180,0
20231221,170400,384478000,3180,3180,3180,3180,0
20231221,170300,384478000,3180,3180,3180,3180,0
20231221,170200,384478000,3180,3180,3180,3180,0
20231221,170100,384478000,3180,3180,3180,3180,0
20231221,170000,384478000,3180,3180,3180,3180,10085
20231221,165900,384478000,3180,3180,3180,3180,0
20231221,165800,384478000,3180,3180,3180,3180,0
20231221,165700,384478000,3180,3180,3180,3180,0
20231221,165600,384478000,3180,3180,3180,3180,0
20231221,165500,384478000,3180,3180,3180,3180,0
20231221,165400,384478000,3180,3180,3180,3180,0
20231221,165300,384478000,3180,3180,3180,3180,0
20231221,165200,384478000,3180,3180,3180,3180,0
20231221,165100,384478000,3180,3180,3180,3180,0
20231221,165000,384478000,3180,3180,3180,3180,0
20231221,164900,384478000,3180,3180,3180,3180,0
20231221,164800,384478000,3180,3180,3180,3180,0
20231221,164700,384478000,3180,3180,3180,3180,0
20231221,164600,384478000,3180,3180,3180,3180,0
20231221,164500,384478000,3180,3180,3180,3180,0
20231221,164400,384478000,3180,3180,3180,3180,0
20231221,164300,384478000,3180,3180,3180,3180,0
20231221,164200,384478000,3180,3180,3180,3180,0
20231221,164100,384478000,3180,3180,3180,3180,0
20231221,164000,384478000,3180,3180,3180,3180,0
20231221,163900,384478000,3180,3180,3180,3180,0
20231221,163800,384478000,3180,3180,3180,3180,0
20231221,163700,384478000,3180,3180,3180,3180,0
20231221,163600,384478000,3180,3180,3180,3180,0
20231221,163500,384478000,3180,3180,3180,3180,0
20231221,163400,384478000,3180,3180,3180,3180,0
20231221,163300,384478000,3180,3180,3180,3180,0
20231221,163200,384478000,3180,3180,3180,3180,0
20231221,163100,384478000,3180,3180,3180,3180,0
20231221,163000,384478000,3180,3180,3180,3180,10085
20231221,162900,384478000,3180,3180,3180,3180,0
20231221,162800,384478000,3180,3180,3180,3180,0
20231221,162700,384478000,3180,3180,3180,3180,0
20231221,162600,384478000,3180,3180,3180,3180,0
20231221,162500,384478000,3180,3180,3180,3180,0
20231221,162400,384478000,3180,3180,3180,3180,0
20231221,162300,384478000,3180,3180,3180,3180,0
20231221,162200,384478000,3180,3180,3180,3180,0
20231221,162100,384478000,3180,3180,3180,3180,0
20231221,162000,384478000,3180,3180,3180,3180,0
20231221,161900,384478000,3180,3180,3180,3180,0
20231221,161800,384478000,3180,3180,3180,3180,0
20231221,161700,384478000,3180,3180,3180,3180,0
20231221,161600,384478000,3180,3180,3180,3180,0
20231221,161500,384478000,3180,3180,3180,3180,0
20231221,161400,384478000,3180,3180,3180,3180,0
20231221,161300,384478000,3180,3180,3180,3180,0
20231221,161200,384478000,3180,3180,3180,3180,0
20231221,161100,384478000,3180,3180,3180,3180,0
20231221,161000,384478000,3180,3180,3180,3180,0
20231221,160900,384478000,3180,3180,3180,3180,0
20231221,160800,384478000,3180,3180,3180,3180,0
20231221,160700,384478000,3180,3180,3180,3180,0
20231221,160600,384478000,3180,3180,3180,3180,0
20231221,160500,384478000,3180,3180,3180,3180,0
20231221,160400,384478000,3180,3180,3180,3180,0
20231221,160300,384478000,3180,3180,3180,3180,0
20231221,160200,384478000,3180,3180,3180,3180,0
20231221,160100,384478000,3180,3180,3180,3180,0
20231221,160000,384478000,3180,3180,3180,3180,10085
20231221,155900,384478000,3180,3180,3180,3180,0
20231221,155800,384478000,3180,3180,3180,3180,0
20231221,155700,384478000,3180,3180,3180,3180,0
20231221,155600,384478000,3180,3180,3180,3180,0
20231221,155500,384478000,3180,3180,3180,3180,0
20231221,155400,384478000,3180,3180,3180,3180,0
20231221,155300,384478000,3180,3180,3180,3180,0
20231221,155200,384478000,3180,3180,3180,3180,0
20231221,155100,384478000,3180,3180,3180,3180,0
20231221,155000,384478000,3180,3180,3180,3180,0
20231221,154900,384478000,3180,3180,3180,3180,0
20231221,154800,384478000,3180,3180,3180,3180,0
20231221,154700,384478000,3180,3180,3180,3180,0
20231221,154600,384478000,3180,3180,3180,3180,0
20231221,154500,384478000,3180,3180,3180,3180,0
20231221,154400,384478000,3180,3180,3180,3180,0
20231221,154300,384478000,3180,3180,3180,3180,0
20231221,154200,384478000,3180,3180,3180,3180,0
20231221,154100,384478000,3180,3180,3180,3180,0
20231221,154000,384478000,3180,3180,3180,3180,0
20231221,153900,384478000,3180,3180,3180,3180,0
20231221,153800,384478000,3180,3180,3180,3180,0
20231221,153700,384478000,3180,3180,3180,3180,0
20231221,153600,384478000,3180,3180,3180,3180,0
20231221,153500,384478000,3180,3180,3180,3180,0
20231221,153400,384478000,3180,3180,3180,3180,0
20231221,153300,384478000,3180,3180,3180,3180,0
20231221,153200,384478000,3180,3180,3180,3180,0
20231221,153100,384478000,3180,3180,3180,3180,0
20231221,153000,384478000,3180,3180,3180,3180,20170
20231221,152900,352407700,3190,3190,3190,3190,0
20231221,152800,352407700,3190,3190,3190,3190,0
20231221,152700,352407700,3190,3190,3190,3190,0
20231221,152600,352407700,3190,3190,3190,3190,0
20231221,152500,352407700,3190,3190,3190,3190,0
20231221,152400,352407700,3190,3190,3190,3190,0
20231221,152300,352407700,3190,3190,3190,3190,0
20231221,152200,352407700,3190,3190,3190,3190,0
20231221,152100,352407700,3190,3190,3190,3190,0
20231221,152000,352407700,3190,3190,3190,3190,0
20231221,151900,352407700,3190,3165,3190,3145,12935
20231221,151800,311339895,3160,3150,3160,3150,477
20231221,151700,309833795,3140,3150,3150,3140,269
20231221,151600,308988940,3160,3160,3160,3160,37
20231221,151500,308872020,3165,3165,3165,3165,0
20231221,151400,308872020,3165,3165,3165,3165,111
20231221,151300,308520705,3150,3165,3165,3150,156
20231221,151200,308028765,3165,3165,3165,3165,21
20231221,151100,307962300,3165,3165,3165,3165,0
20231221,151000,307962300,3165,3165,3165,3165,0
20231221,150900,307962300,3165,3165,3165,3165,30
20231221,150800,307867350,3165,3165,3165,3165,0
20231221,150700,307867350,3165,3165,3165,3165,0
20231221,150600,307867350,3165,3165,3165,3165,1
20231221,150500,307864185,3165,3165,3165,3165,0
20231221,150400,307864185,3165,3150,3165,3150,175
20231221,150300,307311270,3145,3165,3165,3145,69
20231221,150200,307094065,3165,3165,3165,3165,0
20231221,150100,307094065,3165,3165,3165,3165,0
20231221,150000,307094065,3165,3165,3165,3165,0
20231221,145900,307094065,3165,3165,3165,3165,28
20231221,145800,307005445,3170,3170,3170,3170,0
20231221,145700,307005445,3170,3170,3170,3170,0
20231221,145600,307005445,3170,3165,3170,3145,1154
20231221,145500,303349510,3170,3150,3170,3150,999
20231221,145400,300195070,3150,3150,3150,3150,20
20231221,145300,300132070,3150,3150,3150,3150,0
20231221,145200,300132070,3150,3145,3150,3145,55
20231221,145100,299958970,3150,3130,3150,3120,5234
20231221,145000,283611620,3150,3150,3150,3150,0
20231221,144900,283611620,3150,3130,3150,3130,299
20231221,144800,282675330,3145,3145,3145,3145,0
20231221,144700,282675330,3145,3145,3145,3145,0
20231221,144600,282675330,3145,3145,3145,3145,0
20231221,144500,282675330,3145,3145,3145,3145,0
20231221,144400,282675330,3145,3135,3145,3135,1653
20231221,144300,277492955,3135,3150,3150,3135,83
20231221,144200,277232720,3150,3150,3150,3150,0
20231221,144100,277232720,3150,3150,3150,3150,0
20231221,144000,277232720,3150,3150,3150,3150,0
20231221,143900,277232720,3150,3150,3150,3150,0
20231221,143800,277232720,3150,3135,3150,3135,51
20231221,143700,277072085,3150,3150,3150,3150,23
20231221,143600,276999635,3140,3140,3140,3140,12
20231221,143500,276961955,3150,3150,3150,3150,0
20231221,143400,276961955,3150,3150,3150,3150,0
20231221,143300,276961955,3150,3150,3150,3150,0
20231221,143200,276961955,3150,3150,3150,3150,0
20231221,143100,276961955,3150,3150,3150,3150,0
20231221,143000,276961955,3150,3150,3150,3150,2
20231221,142900,276955655,3150,3150,3150,3150,0
20231221,142800,276955655,3150,3150,3150,3150,1
20231221,142700,276952505,3150,3150,3150,3150,0
20231221,142600,276952505,3150,3150,3150,3150,0
20231221,142500,276952505,3150,3150,3150,3150,0
20231221,142400,276952505,3150,3150,3150,3150,31
20231221,142300,276854855,3150,3150,3150,3150,0
20231221,142200,276854855,3150,3150,3150,3150,5
20231221,142100,276839105,3150,3140,3150,3140,300
20231221,142000,275895795,3140,3140,3140,3140,310
20231221,141900,274922395,3140,3140,3140,3140,0
20231221,141800,274922395,3140,3140,3140,3140,0
20231221,141700,274922395,3140,3140,3140,3140,0
20231221,141600,274922395,3140,3140,3140,3140,0
20231221,141500,274922395,3140,3140,3140,3140,0
20231221,141400,274922395,3140,3140,3140,3140,0
20231221,141300,274922395,3140,3135,3140,3135,222
20231221,141200,274225910,3135,3135,3135,3135,3
20231221,141100,274216505,3135,3135,3135,3135,1
20231221,141000,274213370,3135,3135,3135,3135,170
20231221,140900,273680420,3135,3135,3135,3135,0
20231221,140800,273680420,3135,3130,3135,3130,449
20231221,140700,272274945,3130,3130,3130,3130,60
20231221,140600,272087145,3120,3130,3130,3120,816
20231221,140500,269540795,3125,3130,3130,3125,6
20231221,140400,269522030,3130,3130,3130,3130,0
20231221,140300,269522030,3130,3130,3130,3130,6
20231221,140200,269503250,3130,3130,3130,3130,0
20231221,140100,269503250,3130,3130,3130,3130,0
20231221,140000,269503250,3130,3130,3130,3125,489
20231221,135900,267973800,3130,3130,3130,3130,0
20231221,135800,267973800,3130,3130,3130,3130,1
20231221,135700,267970670,3135,3135,3135,3135,128
20231221,135600,267569390,3135,3135,3135,3135,16
20231221,135500,267519230,3135,3135,3135,3135,0
20231221,135400,267519230,3135,3135,3135,3135,0
20231221,135300,267519230,3135,3135,3135,3135,0
20231221,135200,267519230,3135,3130,3135,3130,19
20231221,135100,267459750,3130,3130,3130,3130,254
20231221,135000,266664730,3130,3130,3130,3130,0
20231221,134900,266664730,3130,3130,3130,3130,0
20231221,134800,266664730,3130,3130,3130,3130,0
20231221,134700,266664730,3130,3130,3130,3130,0
20231221,134600,266664730,3130,3130,3130,3130,0
20231221,134500,266664730,3130,3130,3130,3130,0
20231221,134400,266664730,3130,3130,3130,3130,0
20231221,134300,266664730,3130,3130,3130,3130,0
20231221,134200,266664730,3130,3130,3130,3130,0
20231221,134100,266664730,3130,3130,3130,3130,0
20231221,134000,266664730,3130,3130,3130,3130,0
20231221,133900,266664730,3130,3130,3130,3130,0
20231221,133800,266664730,3130,3125,3130,3125,24
20231221,133700,266589615,3125,3125,3125,3125,69
20231221,133600,266373990,3125,3125,3125,3125,0
20231221,133500,266373990,3125,3125,3125,3125,0
20231221,133400,266373990,3125,3125,3125,3125,21
20231221,133300,266308365,3115,3120,3120,3115,1999
20231221,133200,260072010,3125,3125,3125,3125,0
20231221,133100,260072010,3125,3120,3125,3120,30
20231221,133000,259978310,3125,3125,3125,3125,21
20231221,132900,259912685,3120,3120,3120,3120,2
20231221,132800,259906445,3120,3125,3125,3120,151
20231221,132700,259435210,3120,3120,3120,3120,301
20231221,132600,258496090,3120,3120,3120,3120,0
20231221,132500,258496090,3120,3120,3120,3120,301
20231221,132400,257556970,3125,3125,3125,3125,0
20231221,132300,257556970,3125,3125,3125,3125,0
20231221,132200,257556970,3125,3125,3125,3125,0
20231221,132100,257556970,3125,3125,3125,3125,21
20231221,132000,257491345,3110,3110,3110,3110,0
20231221,131900,257491345,3110,3110,3110,3110,0
20231221,131800,257491345,3110,3110,3110,3110,0
20231221,131700,257491345,3110,3110,3110,3110,147
20231221,131600,257034175,3125,3125,3125,3125,22
20231221,131500,256965425,3105,3105,3105,3105,0
20231221,131400,256965425,3105,3105,3105,3105,1
20231221,131300,256962320,3125,3125,3125,3125,0
20231221,131200,256962320,3125,3125,3125,3125,0
20231221,131100,256962320,3125,3125,3125,3105,22
20231221,131000,256893590,3105,3105,3105,3105,1000
20231221,130900,253788590,3130,3130,3130,3130,0
20231221,130800,253788590,3130,3135,3135,3105,3304
20231221,130700,243513110,3135,3135,3135,3135,21
20231221,130600,243447275,3110,3140,3140,3110,2776
20231221,130500,234811765,3110,3120,3120,3110,74
20231221,130400,234581240,3140,3115,3140,3105,703
20231221,130300,232392930,3130,3120,3130,3110,7941
20231221,130200,207689800,3135,3115,3135,3115,26
20231221,130100,207608590,3115,3115,3115,3115,5
20231221,130000,207593015,3115,3120,3120,3115,835
20231221,125900,204988260,3120,3135,3135,3120,4403
20231221,125800,191250495,3120,3120,3120,3120,0
20231221,125700,191250495,3120,3130,3130,3120,206
20231221,125600,190607550,3135,3135,3135,3135,0
20231221,125500,190607550,3135,3135,3135,3135,0
20231221,125400,190607550,3135,3135,3135,3135,0
20231221,125300,190607550,3135,3135,3135,3135,4
20231221,125200,190595010,3135,3135,3135,3135,0
20231221,125100,190595010,3135,3135,3135,3135,4
20231221,125000,190582470,3135,3135,3135,3135,6
20231221,124900,190563660,3135,3135,3135,3135,2
20231221,124800,190557390,3135,3120,3135,3120,1436
20231221,124700,186076600,3125,3125,3125,3125,0
20231221,124600,186076600,3125,3125,3125,3125,125
20231221,124500,185685975,3135,3135,3135,3135,0
20231221,124400,185685975,3135,3135,3135,3135,4
20231221,124300,185673435,3140,3140,3140,3140,0
20231221,124200,185673435,3140,3140,3140,3140,0
20231221,124100,185673435,3140,3140,3140,3140,2
20231221,124000,185667155,3140,3140,3140,3140,0
20231221,123900,185667155,3140,3140,3140,3140,0
20231221,123800,185667155,3140,3140,3140,3140,0
20231221,123700,185667155,3140,3140,3140,3140,1
20231221,123600,185664015,3140,3120,3140,3120,2023
20231221,123500,179351795,3120,3130,3130,3120,3000
20231221,123400,169985330,3125,3125,3125,3125,12
20231221,123300,169947830,3125,3130,3130,3125,2500
20231221,123200,162130530,3130,3135,3135,3130,2500
20231221,123100,154302980,3145,3145,3145,3145,21
20231221,123000,154236935,3135,3135,3135,3135,0
20231221,122900,154236935,3135,3140,3140,3135,68
20231221,122800,154023720,3145,3145,3145,3145,0
20231221,122700,154023720,3145,3145,3145,3145,0
20231221,122600,154023720,3145,3145,3145,3145,0
20231221,122500,154023720,3145,3145,3145,3145,0
20231221,122400,154023720,3145,3145,3145,3145,0
20231221,122300,154023720,3145,3145,3145,3145,1
20231221,122200,154020575,3145,3145,3145,3145,0
20231221,122100,154020575,3145,3145,3145,3145,0
20231221,122000,154020575,3145,3145,3145,3145,0
20231221,121900,154020575,3145,3145,3145,3145,0
20231221,121800,154020575,3145,3145,3145,3145,0
20231221,121700,154020575,3145,3145,3145,3145,0
20231221,121600,154020575,3145,3145,3145,3145,1
20231221,121500,154017430,3145,3145,3145,3145,5
20231221,121400,154001705,3145,3145,3145,3145,0
20231221,121300,154001705,3145,3145,3145,3145,50
20231221,121200,153844455,3145,3145,3145,3145,0
20231221,121100,153844455,3145,3145,3145,3145,12
20231221,121000,153806715,3125,3125,3125,3125,0
20231221,120900,153806715,3125,3130,3130,3125,201
20231221,120800,153177805,3140,3140,3140,3140,0
20231221,120700,153177805,3140,3140,3140,3140,1
20231221,120600,153174665,3145,3145,3145,3145,0
20231221,120500,153174665,3145,3145,3145,3145,0
20231221,120400,153174665,3145,3145,3145,3145,1
20231221,120300,153171520,3130,3145,3145,3130,301
20231221,120200,152229375,3125,3135,3135,3125,300
20231221,120100,151291650,3145,3145,3145,3145,23
20231221,120000,151219315,3140,3125,3145,3125,346
20231221,115900,150137970,3125,3125,3145,3125,234
20231221,115800,149406030,3125,3125,3125,3125,0
20231221,115700,149406030,3125,3130,3130,3125,70
20231221,115600,149187230,3135,3135,3135,3135,0
20231221,115500,149187230,3135,3135,3135,3125,535
20231221,115400,147511285,3125,3125,3125,3125,128
20231221,115300,147111285,3135,3135,3135,3135,0
20231221,115200,147111285,3135,3135,3135,3135,1
20231221,115100,147108150,3135,3135,3135,3135,7
20231221,115000,147086205,3135,3135,3135,3135,0
20231221,114900,147086205,3135,3135,3135,3135,0
20231221,114800,147086205,3135,3135,3135,3135,0
20231221,114700,147086205,3135,3135,3135,3135,0
20231221,114600,147086205,3135,3125,3135,3125,606
20231221,114500,145192235,3125,3145,3145,3125,47
20231221,114400,145044865,3140,3135,3145,3135,109
20231221,114300,144702595,3120,3120,3120,3120,81
20231221,114200,144449875,3120,3120,3120,3120,0
20231221,114100,144449875,3120,3130,3130,3120,5242
20231221,114000,128083180,3130,3130,3130,3130,19
20231221,113900,128023710,3130,3140,3140,3130,3832
20231221,113800,116018360,3145,3145,3145,3145,0
20231221,113700,116018360,3145,3145,3145,3145,10
20231221,113600,115986910,3150,3150,3150,3150,0
20231221,113500,115986910,3150,3150,3150,3150,0
20231221,113400,115986910,3150,3150,3150,3150,0
20231221,113300,115986910,3150,3150,3150,3150,0
20231221,113200,115986910,3150,3150,3150,3150,0
20231221,113100,115986910,3150,3150,3150,3150,0
20231221,113000,115986910,3150,3150,3150,3130,8499
20231221,112900,89328855,3150,3155,3155,3150,181
20231221,112800,88758590,3150,3150,3155,3150,44
20231221,112700,88619870,3150,3150,3150,3150,0
20231221,112600,88619870,3150,3155,3155,3150,122
20231221,112500,88235460,3150,3150,3150,3150,0
20231221,112400,88235460,3150,3150,3150,3150,100
20231221,112300,87920460,3155,3155,3155,3155,0
20231221,112200,87920460,3155,3155,3155,3155,11
20231221,112100,87885755,3150,3150,3150,3150,489
20231221,112000,86345405,3155,3155,3155,3155,1
20231221,111900,86342250,3150,3150,3150,3150,19
20231221,111800,86282400,3150,3150,3150,3150,44
20231221,111700,86143800,3150,3150,3150,3150,66
20231221,111600,85935900,3150,3150,3150,3150,0
20231221,111500,85935900,3150,3150,3150,3150,0
20231221,111400,85935900,3150,3150,3150,3150,0
20231221,111300,85935900,3150,3150,3150,3150,0
20231221,111200,85935900,3150,3150,3150,3150,1
20231221,111100,85932750,3145,3145,3145,3145,0
20231221,111000,85932750,3145,3150,3150,3145,2157
20231221,110900,79148970,3150,3150,3150,3150,101
20231221,110800,78830820,3150,3150,3150,3150,1010
20231221,110700,75649320,3150,3150,3150,3150,105
20231221,110600,75318570,3150,3155,3155,3145,3542
20231221,110500,64167555,3150,3150,3150,3150,50
20231221,110400,64010055,3155,3155,3155,3155,0
20231221,110300,64010055,3155,3155,3155,3155,2557
20231221,110200,55942720,3160,3160,3160,3160,10
20231221,110100,55911120,3170,3170,3170,3170,0
20231221,110000,55911120,3170,3170,3170,3170,0
20231221,105900,55911120,3170,3160,3170,3160,13
20231221,105800,55869930,3155,3155,3155,3155,0
20231221,105700,55869930,3155,3155,3155,3155,0
20231221,105600,55869930,3155,3155,3155,3155,0
20231221,105500,55869930,3155,3155,3155,3155,9
20231221,105400,55841535,3160,3160,3160,3160,0
20231221,105300,55841535,3160,3165,3165,3160,1153
20231221,105200,52197955,3165,3165,3165,3165,289
20231221,105100,51283270,3175,3175,3175,3175,3
20231221,105000,51273745,3175,3175,3175,3175,2
20231221,104900,51267395,3175,3175,3175,3175,20
20231221,104800,51203895,3175,3175,3175,3175,2
20231221,104700,51197545,3175,3175,3175,3175,0
20231221,104600,51197545,3175,3175,3175,3175,0
20231221,104500,51197545,3175,3175,3175,3175,2
20231221,104400,51191195,3175,3175,3175,3175,2
20231221,104300,51184845,3175,3175,3175,3175,0
20231221,104200,51184845,3175,3175,3175,3175,0
20231221,104100,51184845,3175,3165,3175,3165,67
20231221,104000,50972670,3165,3165,3165,3165,0
20231221,103900,50972670,3165,3165,3165,3165,0
20231221,103800,50972670,3165,3165,3165,3165,1600
20231221,103700,45908670,3180,3165,3180,3165,1167
20231221,103600,42213960,3180,3180,3180,3180,0
20231221,103500,42213960,3180,3180,3180,3180,0
20231221,103400,42213960,3180,3180,3180,3180,21
20231221,103300,42147180,3170,3170,3170,3170,320
20231221,103200,41132780,3180,3180,3180,3180,10
20231221,103100,41100980,3180,3180,3180,3180,0
20231221,103000,41100980,3180,3175,3180,3175,60
20231221,102900,40910430,3180,3180,3180,3180,0
20231221,102800,40910430,3180,3180,3180,3180,500
20231221,102700,39320430,3180,3180,3180,3180,0
20231221,102600,39320430,3180,3170,3180,3170,133
20231221,102500,38898590,3180,3180,3180,3180,0
20231221,102400,38898590,3180,3180,3180,3180,0
20231221,102300,38898590,3180,3175,3180,3175,112
20231221,102200,38542895,3175,3175,3175,3175,110
20231221,102100,38193645,3175,3175,3175,3175,10
20231221,102000,38161895,3180,3180,3180,3180,3
20231221,101900,38152355,3180,3180,3180,3180,0
20231221,101800,38152355,3180,3180,3180,3180,0
20231221,101700,38152355,3180,3180,3180,3180,11
20231221,101600,38117375,3175,3175,3175,3175,2970
20231221,101500,28687625,3180,3180,3180,3180,11
20231221,101400,28652645,3180,3180,3180,3180,53
20231221,101300,28484105,3195,3195,3195,3195,0
20231221,101200,28484105,3195,3195,3195,3195,0
20231221,101100,28484105,3195,3195,3195,3195,24
20231221,101000,28407425,3190,3195,3195,3190,23
20231221,100900,28334005,3190,3190,3190,3190,0
20231221,100800,28334005,3190,3190,3190,3190,9
20231221,100700,28305295,3195,3195,3195,3195,0
20231221,100600,28305295,3195,3190,3195,3190,25
20231221,100500,28225425,3190,3195,3195,3190,22
20231221,100400,28155185,3190,3190,3190,3190,0
20231221,100300,28155185,3190,3195,3195,3190,29
20231221,100200,28062560,3190,3190,3190,3190,0
20231221,100100,28062560,3190,3190,3190,3190,0
20231221,100000,28062560,3190,3190,3190,3190,5
20231221,095900,28046610,3195,3195,3195,3195,0
20231221,095800,28046610,3195,3195,3195,3195,0
20231221,095700,28046610,3195,3195,3195,3195,0
20231221,095600,28046610,3195,3195,3195,3195,0
20231221,095500,28046610,3195,3195,3195,3195,0
20231221,095400,28046610,3195,3195,3195,3195,0
20231221,095300,28046610,3195,3195,3195,3195,0
20231221,095200,28046610,3195,3195,3195,3195,0
20231221,095100,28046610,3195,3195,3195,3195,0
20231221,095000,28046610,3195,3195,3195,3195,0
20231221,094900,28046610,3195,3180,3195,3180,611
20231221,094800,26103465,3180,3180,3180,3180,0
20231221,094700,26103465,3180,3195,3195,3180,4
20231221,094600,26090700,3195,3195,3195,3195,0
20231221,094500,26090700,3195,3195,3195,3195,0
20231221,094400,26090700,3195,3195,3195,3195,0
20231221,094300,26090700,3195,3195,3195,3195,11
20231221,094200,26055555,3195,3195,3195,3195,4
20231221,094100,26042775,3195,3195,3195,3195,0
20231221,094000,26042775,3195,3195,3195,3195,10
20231221,093900,26010825,3195,3195,3195,3195,20
20231221,093800,25946925,3195,3195,3195,3195,16
20231221,093700,25895805,3195,3195,3195,3195,0
20231221,093600,25895805,3195,3195,3195,3195,0
20231221,093500,25895805,3195,3195,3195,3195,0
20231221,093400,25895805,3195,3180,3195,3180,113
20231221,093300,25536105,3180,3195,3195,3180,41
20231221,093200,25405570,3195,3195,3195,3195,0
20231221,093100,25405570,3195,3195,3195,3195,0
20231221,093000,25405570,3195,3195,3195,3195,101
20231221,092900,25082875,3195,3190,3195,3190,66
20231221,092800,24872205,3190,3190,3190,3190,0
20231221,092700,24872205,3190,3190,3190,3190,30
20231221,092600,24776505,3195,3195,3195,3195,0
20231221,092500,24776505,3195,3195,3195,3195,0
20231221,092400,24776505,3195,3195,3195,3180,213
20231221,092300,24098970,3195,3190,3195,3190,226
20231221,092200,23377900,3195,3195,3195,3195,0
20231221,092100,23377900,3195,3195,3195,3195,0
20231221,092000,23377900,3195,3175,3195,3175,803
20231221,091900,20827915,3195,3195,3195,3195,0
20231221,091800,20827915,3195,3195,3195,3195,0
20231221,091700,20827915,3195,3195,3195,3195,0
20231221,091600,20827915,3195,3195,3195,3195,0
20231221,091500,20827915,3195,3195,3195,3195,11
20231221,091400,20792770,3195,3195,3195,3195,0
20231221,091300,20792770,3195,3180,3195,3180,812
20231221,091200,18210430,3195,3180,3195,3180,13
20231221,091100,18168925,3200,3195,3200,3195,52
20231221,091000,18002575,3195,3195,3195,3195,0
20231221,090900,18002575,3195,3195,3195,3195,1000
20231221,090800,14807575,3195,3195,3195,3195,32
20231221,090700,14705335,3195,3195,3195,3195,0
20231221,090600,14705335,3195,3195,3195,3195,3
20231221,090500,14695750,3195,3195,3195,3195,0
20231221,090400,14695750,3195,3195,3195,3195,16
20231221,090300,14644630,3195,3195,3195,3195,0
20231221,090200,14644630,3195,3195,3195,3195,0
20231221,090100,14644630,3195,3195,3195,3195,14
20231221,090000,14599900,3175,3200,3205,3175,4560