stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,193000,213974365,3170,3170,3170,3170,6667
20231222,192900,213974365,3170,3170,3170,3170,0
20231222,192800,213974365,3170,3170,3170,3170,0
20231222,192700,213974365,3170,3170,3170,3170,0
20231222,192600,213974365,3170,3170,3170,3170,0
20231222,192500,213974365,3170,3170,3170,3170,0
20231222,192400,213974365,3170,3170,3170,3170,0
20231222,192300,213974365,3170,3170,3170,3170,0
20231222,192200,213974365,3170,3170,3170,3170,0
20231222,192100,213974365,3170,3170,3170,3170,0
20231222,192000,213974365,3170,3170,3170,3170,0
20231222,191900,213974365,3170,3170,3170,3170,0
20231222,191800,213974365,3170,3170,3170,3170,0
20231222,191700,213974365,3170,3170,3170,3170,0
20231222,191600,213974365,3170,3170,3170,3170,0
20231222,191500,213974365,3170,3170,3170,3170,0
20231222,191400,213974365,3170,3170,3170,3170,0
20231222,191300,213974365,3170,3170,3170,3170,0
20231222,191200,213974365,3170,3170,3170,3170,0
20231222,191100,213974365,3170,3170,3170,3170,0
20231222,191000,213974365,3170,3170,3170,3170,0
20231222,190900,213974365,3170,3170,3170,3170,0
20231222,190800,213974365,3170,3170,3170,3170,0
20231222,190700,213974365,3170,3170,3170,3170,0
20231222,190600,213974365,3170,3170,3170,3170,0
20231222,190500,213974365,3170,3170,3170,3170,0
20231222,190400,213974365,3170,3170,3170,3170,0
20231222,190300,213974365,3170,3170,3170,3170,0
20231222,190200,213974365,3170,3170,3170,3170,0
20231222,190100,213974365,3170,3170,3170,3170,0
20231222,190000,213974365,3170,3170,3170,3170,6667
20231222,185900,213974365,3170,3170,3170,3170,0
20231222,185800,213974365,3170,3170,3170,3170,0
20231222,185700,213974365,3170,3170,3170,3170,0
20231222,185600,213974365,3170,3170,3170,3170,0
20231222,185500,213974365,3170,3170,3170,3170,0
20231222,185400,213974365,3170,3170,3170,3170,0
20231222,185300,213974365,3170,3170,3170,3170,0
20231222,185200,213974365,3170,3170,3170,3170,0
20231222,185100,213974365,3170,3170,3170,3170,0
20231222,185000,213974365,3170,3170,3170,3170,0
20231222,184900,213974365,3170,3170,3170,3170,0
20231222,184800,213974365,3170,3170,3170,3170,0
20231222,184700,213974365,3170,3170,3170,3170,0
20231222,184600,213974365,3170,3170,3170,3170,0
20231222,184500,213974365,3170,3170,3170,3170,0
20231222,184400,213974365,3170,3170,3170,3170,0
20231222,184300,213974365,3170,3170,3170,3170,0
20231222,184200,213974365,3170,3170,3170,3170,0
20231222,184100,213974365,3170,3170,3170,3170,0
20231222,184000,213974365,3170,3170,3170,3170,0
20231222,183900,213974365,3170,3170,3170,3170,0
20231222,183800,213974365,3170,3170,3170,3170,0
20231222,183700,213974365,3170,3170,3170,3170,0
20231222,183600,213974365,3170,3170,3170,3170,0
20231222,183500,213974365,3170,3170,3170,3170,0
20231222,183400,213974365,3170,3170,3170,3170,0
20231222,183300,213974365,3170,3170,3170,3170,0
20231222,183200,213974365,3170,3170,3170,3170,0
20231222,183100,213974365,3170,3170,3170,3170,0
20231222,183000,213974365,3170,3170,3170,3170,6667
20231222,182900,213974365,3170,3170,3170,3170,0
20231222,182800,213974365,3170,3170,3170,3170,0
20231222,182700,213974365,3170,3170,3170,3170,0
20231222,182600,213974365,3170,3170,3170,3170,0
20231222,182500,213974365,3170,3170,3170,3170,0
20231222,182400,213974365,3170,3170,3170,3170,0
20231222,182300,213974365,3170,3170,3170,3170,0
20231222,182200,213974365,3170,3170,3170,3170,0
20231222,182100,213974365,3170,3170,3170,3170,0
20231222,182000,213974365,3170,3170,3170,3170,0
20231222,181900,213974365,3170,3170,3170,3170,0
20231222,181800,213974365,3170,3170,3170,3170,0
20231222,181700,213974365,3170,3170,3170,3170,0
20231222,181600,213974365,3170,3170,3170,3170,0
20231222,181500,213974365,3170,3170,3170,3170,0
20231222,181400,213974365,3170,3170,3170,3170,0
20231222,181300,213974365,3170,3170,3170,3170,0
20231222,181200,213974365,3170,3170,3170,3170,0
20231222,181100,213974365,3170,3170,3170,3170,0
20231222,181000,213974365,3170,3170,3170,3170,0
20231222,180900,213974365,3170,3170,3170,3170,0
20231222,180800,213974365,3170,3170,3170,3170,0
20231222,180700,213974365,3170,3170,3170,3170,0
20231222,180600,213974365,3170,3170,3170,3170,0
20231222,180500,213974365,3170,3170,3170,3170,0
20231222,180400,213974365,3170,3170,3170,3170,0
20231222,180300,213974365,3170,3170,3170,3170,0
20231222,180200,213974365,3170,3170,3170,3170,0
20231222,180100,213974365,3170,3170,3170,3170,0
20231222,180000,213974365,3170,3170,3170,3170,6667
20231222,175900,213974365,3170,3170,3170,3170,0
20231222,175800,213974365,3170,3170,3170,3170,0
20231222,175700,213974365,3170,3170,3170,3170,0
20231222,175600,213974365,3170,3170,3170,3170,0
20231222,175500,213974365,3170,3170,3170,3170,0
20231222,175400,213974365,3170,3170,3170,3170,0
20231222,175300,213974365,3170,3170,3170,3170,0
20231222,175200,213974365,3170,3170,3170,3170,0
20231222,175100,213974365,3170,3170,3170,3170,0
20231222,175000,213974365,3170,3170,3170,3170,0
20231222,174900,213974365,3170,3170,3170,3170,0
20231222,174800,213974365,3170,3170,3170,3170,0
20231222,174700,213974365,3170,3170,3170,3170,0
20231222,174600,213974365,3170,3170,3170,3170,0
20231222,174500,213974365,3170,3170,3170,3170,0
20231222,174400,213974365,3170,3170,3170,3170,0
20231222,174300,213974365,3170,3170,3170,3170,0
20231222,174200,213974365,3170,3170,3170,3170,0
20231222,174100,213974365,3170,3170,3170,3170,0
20231222,174000,213974365,3170,3170,3170,3170,0
20231222,173900,213974365,3170,3170,3170,3170,0
20231222,173800,213974365,3170,3170,3170,3170,0
20231222,173700,213974365,3170,3170,3170,3170,0
20231222,173600,213974365,3170,3170,3170,3170,0
20231222,173500,213974365,3170,3170,3170,3170,0
20231222,173400,213974365,3170,3170,3170,3170,0
20231222,173300,213974365,3170,3170,3170,3170,0
20231222,173200,213974365,3170,3170,3170,3170,0
20231222,173100,213974365,3170,3170,3170,3170,0
20231222,173000,213974365,3170,3170,3170,3170,6667
20231222,172900,213974365,3170,3170,3170,3170,0
20231222,172800,213974365,3170,3170,3170,3170,0
20231222,172700,213974365,3170,3170,3170,3170,0
20231222,172600,213974365,3170,3170,3170,3170,0
20231222,172500,213974365,3170,3170,3170,3170,0
20231222,172400,213974365,3170,3170,3170,3170,0
20231222,172300,213974365,3170,3170,3170,3170,0
20231222,172200,213974365,3170,3170,3170,3170,0
20231222,172100,213974365,3170,3170,3170,3170,0
20231222,172000,213974365,3170,3170,3170,3170,0
20231222,171900,213974365,3170,3170,3170,3170,0
20231222,171800,213974365,3170,3170,3170,3170,0
20231222,171700,213974365,3170,3170,3170,3170,0
20231222,171600,213974365,3170,3170,3170,3170,0
20231222,171500,213974365,3170,3170,3170,3170,0
20231222,171400,213974365,3170,3170,3170,3170,0
20231222,171300,213974365,3170,3170,3170,3170,0
20231222,171200,213974365,3170,3170,3170,3170,0
20231222,171100,213974365,3170,3170,3170,3170,0
20231222,171000,213974365,3170,3170,3170,3170,0
20231222,170900,213974365,3170,3170,3170,3170,0
20231222,170800,213974365,3170,3170,3170,3170,0
20231222,170700,213974365,3170,3170,3170,3170,0
20231222,170600,213974365,3170,3170,3170,3170,0
20231222,170500,213974365,3170,3170,3170,3170,0
20231222,170400,213974365,3170,3170,3170,3170,0
20231222,170300,213974365,3170,3170,3170,3170,0
20231222,170200,213974365,3170,3170,3170,3170,0
20231222,170100,213974365,3170,3170,3170,3170,0
20231222,170000,213974365,3170,3170,3170,3170,6667
20231222,165900,213974365,3170,3170,3170,3170,0
20231222,165800,213974365,3170,3170,3170,3170,0
20231222,165700,213974365,3170,3170,3170,3170,0
20231222,165600,213974365,3170,3170,3170,3170,0
20231222,165500,213974365,3170,3170,3170,3170,0
20231222,165400,213974365,3170,3170,3170,3170,0
20231222,165300,213974365,3170,3170,3170,3170,0
20231222,165200,213974365,3170,3170,3170,3170,0
20231222,165100,213974365,3170,3170,3170,3170,0
20231222,165000,213974365,3170,3170,3170,3170,0
20231222,164900,213974365,3170,3170,3170,3170,0
20231222,164800,213974365,3170,3170,3170,3170,0
20231222,164700,213974365,3170,3170,3170,3170,0
20231222,164600,213974365,3170,3170,3170,3170,0
20231222,164500,213974365,3170,3170,3170,3170,0
20231222,164400,213974365,3170,3170,3170,3170,0
20231222,164300,213974365,3170,3170,3170,3170,0
20231222,164200,213974365,3170,3170,3170,3170,0
20231222,164100,213974365,3170,3170,3170,3170,0
20231222,164000,213974365,3170,3170,3170,3170,0
20231222,163900,213974365,3170,3170,3170,3170,0
20231222,163800,213974365,3170,3170,3170,3170,0
20231222,163700,213974365,3170,3170,3170,3170,0
20231222,163600,213974365,3170,3170,3170,3170,0
20231222,163500,213974365,3170,3170,3170,3170,0
20231222,163400,213974365,3170,3170,3170,3170,0
20231222,163300,213974365,3170,3170,3170,3170,0
20231222,163200,213974365,3170,3170,3170,3170,0
20231222,163100,213974365,3170,3170,3170,3170,0
20231222,163000,213974365,3170,3170,3170,3170,6667
20231222,162900,213974365,3170,3170,3170,3170,0
20231222,162800,213974365,3170,3170,3170,3170,0
20231222,162700,213974365,3170,3170,3170,3170,0
20231222,162600,213974365,3170,3170,3170,3170,0
20231222,162500,213974365,3170,3170,3170,3170,0
20231222,162400,213974365,3170,3170,3170,3170,0
20231222,162300,213974365,3170,3170,3170,3170,0
20231222,162200,213974365,3170,3170,3170,3170,0
20231222,162100,213974365,3170,3170,3170,3170,0
20231222,162000,213974365,3170,3170,3170,3170,0
20231222,161900,213974365,3170,3170,3170,3170,0
20231222,161800,213974365,3170,3170,3170,3170,0
20231222,161700,213974365,3170,3170,3170,3170,0
20231222,161600,213974365,3170,3170,3170,3170,0
20231222,161500,213974365,3170,3170,3170,3170,0
20231222,161400,213974365,3170,3170,3170,3170,0
20231222,161300,213974365,3170,3170,3170,3170,0
20231222,161200,213974365,3170,3170,3170,3170,0
20231222,161100,213974365,3170,3170,3170,3170,0
20231222,161000,213974365,3170,3170,3170,3170,0
20231222,160900,213974365,3170,3170,3170,3170,0
20231222,160800,213974365,3170,3170,3170,3170,0
20231222,160700,213974365,3170,3170,3170,3170,0
20231222,160600,213974365,3170,3170,3170,3170,0
20231222,160500,213974365,3170,3170,3170,3170,0
20231222,160400,213974365,3170,3170,3170,3170,0
20231222,160300,213974365,3170,3170,3170,3170,0
20231222,160200,213974365,3170,3170,3170,3170,0
20231222,160100,213974365,3170,3170,3170,3170,0
20231222,160000,213974365,3170,3170,3170,3170,6667
20231222,155900,213974365,3170,3170,3170,3170,0
20231222,155800,213974365,3170,3170,3170,3170,0
20231222,155700,213974365,3170,3170,3170,3170,0
20231222,155600,213974365,3170,3170,3170,3170,0
20231222,155500,213974365,3170,3170,3170,3170,0
20231222,155400,213974365,3170,3170,3170,3170,0
20231222,155300,213974365,3170,3170,3170,3170,0
20231222,155200,213974365,3170,3170,3170,3170,0
20231222,155100,213974365,3170,3170,3170,3170,0
20231222,155000,213974365,3170,3170,3170,3170,0
20231222,154900,213974365,3170,3170,3170,3170,0
20231222,154800,213974365,3170,3170,3170,3170,0
20231222,154700,213974365,3170,3170,3170,3170,0
20231222,154600,213974365,3170,3170,3170,3170,0
20231222,154500,213974365,3170,3170,3170,3170,0
20231222,154400,213974365,3170,3170,3170,3170,0
20231222,154300,213974365,3170,3170,3170,3170,0
20231222,154200,213974365,3170,3170,3170,3170,0
20231222,154100,213974365,3170,3170,3170,3170,0
20231222,154000,213974365,3170,3170,3170,3170,0
20231222,153900,213974365,3170,3170,3170,3170,0
20231222,153800,213974365,3170,3170,3170,3170,0
20231222,153700,213974365,3170,3170,3170,3170,0
20231222,153600,213974365,3170,3170,3170,3170,0
20231222,153500,213974365,3170,3170,3170,3170,0
20231222,153400,213974365,3170,3170,3170,3170,0
20231222,153300,213974365,3170,3170,3170,3170,0
20231222,153200,213974365,3170,3170,3170,3170,0
20231222,153100,213974365,3170,3170,3170,3170,0
20231222,153000,213974365,3170,3170,3170,3170,13334
20231222,152900,192839975,3175,3175,3175,3175,0
20231222,152800,192839975,3175,3175,3175,3175,0
20231222,152700,192839975,3175,3175,3175,3175,0
20231222,152600,192839975,3175,3175,3175,3175,0
20231222,152500,192839975,3175,3175,3175,3175,0
20231222,152400,192839975,3175,3175,3175,3175,0
20231222,152300,192839975,3175,3175,3175,3175,0
20231222,152200,192839975,3175,3175,3175,3175,0
20231222,152100,192839975,3175,3175,3175,3175,0
20231222,152000,192839975,3175,3175,3175,3175,0
20231222,151900,192839975,3175,3150,3175,3150,6797
20231222,151800,171322595,3150,3150,3160,3145,70
20231222,151700,171101970,3160,3160,3160,3160,0
20231222,151600,171101970,3160,3160,3160,3145,230
20231222,151500,170378335,3160,3160,3160,3150,18
20231222,151400,170321515,3160,3150,3160,3150,28
20231222,151300,170233195,3160,3160,3160,3160,0
20231222,151200,170233195,3160,3160,3160,3160,16
20231222,151100,170182635,3160,3150,3160,3150,35
20231222,151000,170072275,3145,3150,3160,3145,69
20231222,150900,169855080,3160,3160,3160,3160,0
20231222,150800,169855080,3160,3160,3160,3160,0
20231222,150700,169855080,3160,3160,3160,3160,0
20231222,150600,169855080,3160,3160,3160,3160,0
20231222,150500,169855080,3160,3160,3160,3160,1
20231222,150400,169851920,3160,3160,3160,3160,0
20231222,150300,169851920,3160,3160,3160,3160,0
20231222,150200,169851920,3160,3160,3160,3160,0
20231222,150100,169851920,3160,3160,3160,3160,0
20231222,150000,169851920,3160,3160,3160,3150,42
20231222,145900,169719390,3150,3150,3160,3150,592
20231222,145800,167854480,3150,3150,3150,3150,1
20231222,145700,167851330,3160,3160,3160,3160,12
20231222,145600,167813410,3150,3150,3150,3150,0
20231222,145500,167813410,3150,3150,3150,3150,0
20231222,145400,167813410,3150,3150,3150,3150,0
20231222,145300,167813410,3150,3150,3150,3150,0
20231222,145200,167813410,3150,3150,3150,3150,10
20231222,145100,167781910,3160,3160,3160,3160,0
20231222,145000,167781910,3160,3160,3160,3160,1
20231222,144900,167778750,3160,3160,3160,3160,0
20231222,144800,167778750,3160,3160,3160,3160,0
20231222,144700,167778750,3160,3160,3160,3160,36
20231222,144600,167664990,3160,3160,3160,3160,0
20231222,144500,167664990,3160,3160,3160,3160,0
20231222,144400,167664990,3160,3160,3160,3160,0
20231222,144300,167664990,3160,3160,3160,3160,0
20231222,144200,167664990,3160,3160,3160,3160,11
20231222,144100,167630230,3150,3150,3150,3150,16
20231222,144000,167579830,3160,3160,3160,3160,0
20231222,143900,167579830,3160,3160,3160,3160,0
20231222,143800,167579830,3160,3160,3160,3160,12
20231222,143700,167541910,3150,3150,3150,3150,0
20231222,143600,167541910,3150,3150,3150,3150,67
20231222,143500,167330860,3160,3160,3160,3160,0
20231222,143400,167330860,3160,3160,3160,3160,0
20231222,143300,167330860,3160,3160,3160,3160,0
20231222,143200,167330860,3160,3160,3160,3160,0
20231222,143100,167330860,3160,3160,3160,3160,11
20231222,143000,167296100,3150,3150,3150,3150,0
20231222,142900,167296100,3150,3150,3150,3150,1
20231222,142800,167292950,3160,3160,3160,3160,0
20231222,142700,167292950,3160,3160,3160,3160,0
20231222,142600,167292950,3160,3160,3160,3160,0
20231222,142500,167292950,3160,3160,3160,3160,0
20231222,142400,167292950,3160,3160,3160,3160,0
20231222,142300,167292950,3160,3160,3160,3160,0
20231222,142200,167292950,3160,3160,3160,3160,0
20231222,142100,167292950,3160,3160,3160,3160,0
20231222,142000,167292950,3160,3160,3160,3160,0
20231222,141900,167292950,3160,3160,3160,3160,0
20231222,141800,167292950,3160,3160,3160,3160,0
20231222,141700,167292950,3160,3160,3160,3160,0
20231222,141600,167292950,3160,3160,3160,3160,0
20231222,141500,167292950,3160,3160,3160,3160,2
20231222,141400,167286630,3150,3155,3155,3150,2808
20231222,141300,158427395,3160,3160,3160,3160,12
20231222,141200,158389475,3155,3155,3155,3155,226
20231222,141100,157676445,3160,3160,3160,3160,0
20231222,141000,157676445,3160,3160,3160,3160,0
20231222,140900,157676445,3160,3160,3160,3160,0
20231222,140800,157676445,3160,3160,3160,3160,0
20231222,140700,157676445,3160,3160,3160,3160,0
20231222,140600,157676445,3160,3160,3160,3160,10
20231222,140500,157644845,3175,3175,3175,3175,0
20231222,140400,157644845,3175,3175,3175,3175,0
20231222,140300,157644845,3175,3175,3175,3175,0
20231222,140200,157644845,3175,3175,3175,3175,0
20231222,140100,157644845,3175,3155,3175,3155,13
20231222,140000,157603590,3160,3160,3160,3160,22
20231222,135900,157534070,3175,3175,3175,3175,0
20231222,135800,157534070,3175,3175,3175,3175,0
20231222,135700,157534070,3175,3160,3175,3160,15
20231222,135600,157486490,3175,3160,3175,3160,34
20231222,135500,157378885,3175,3175,3175,3175,11
20231222,135400,157343960,3160,3160,3160,3160,23
20231222,135300,157271280,3175,3160,3175,3160,38
20231222,135200,157151035,3175,3160,3175,3160,44
20231222,135100,157011815,3175,3175,3175,3175,0
20231222,135000,157011815,3175,3175,3175,3175,0
20231222,134900,157011815,3175,3175,3175,3175,0
20231222,134800,157011815,3175,3175,3175,3175,0
20231222,134700,157011815,3175,3175,3175,3175,0
20231222,134600,157011815,3175,3175,3175,3175,0
20231222,134500,157011815,3175,3175,3175,3175,0
20231222,134400,157011815,3175,3175,3175,3175,0
20231222,134300,157011815,3175,3175,3175,3175,0
20231222,134200,157011815,3175,3175,3175,3175,0
20231222,134100,157011815,3175,3175,3175,3175,0
20231222,134000,157011815,3175,3175,3175,3175,0
20231222,133900,157011815,3175,3165,3175,3150,6506
20231222,133800,136490525,3160,3160,3160,3160,0
20231222,133700,136490525,3160,3160,3160,3160,0
20231222,133600,136490525,3160,3160,3160,3160,0
20231222,133500,136490525,3160,3160,3160,3160,0
20231222,133400,136490525,3160,3160,3160,3160,0
20231222,133300,136490525,3160,3160,3160,3160,0
20231222,133200,136490525,3160,3160,3160,3160,0
20231222,133100,136490525,3160,3160,3160,3160,0
20231222,133000,136490525,3160,3160,3160,3160,0
20231222,132900,136490525,3160,3160,3160,3160,17
20231222,132800,136436805,3160,3160,3160,3160,0
20231222,132700,136436805,3160,3160,3160,3160,0
20231222,132600,136436805,3160,3160,3160,3160,227
20231222,132500,135719485,3160,3160,3160,3160,452
20231222,132400,134291165,3165,3165,3165,3165,0
20231222,132300,134291165,3165,3165,3165,3165,25
20231222,132200,134212040,3165,3165,3165,3165,0
20231222,132100,134212040,3165,3165,3165,3165,100
20231222,132000,133895540,3165,3165,3165,3165,51
20231222,131900,133734125,3175,3175,3175,3175,31
20231222,131800,133635700,3175,3175,3175,3175,0
20231222,131700,133635700,3175,3175,3175,3175,0
20231222,131600,133635700,3175,3175,3175,3175,0
20231222,131500,133635700,3175,3175,3175,3175,0
20231222,131400,133635700,3175,3175,3175,3175,0
20231222,131300,133635700,3175,3175,3175,3175,0
20231222,131200,133635700,3175,3175,3175,3175,0
20231222,131100,133635700,3175,3175,3175,3175,0
20231222,131000,133635700,3175,3175,3175,3175,1
20231222,130900,133632525,3180,3180,3180,3180,0
20231222,130800,133632525,3180,3180,3180,3180,0
20231222,130700,133632525,3180,3180,3180,3180,0
20231222,130600,133632525,3180,3180,3180,3180,0
20231222,130500,133632525,3180,3180,3180,3180,0
20231222,130400,133632525,3180,3180,3180,3180,0
20231222,130300,133632525,3180,3180,3180,3180,0
20231222,130200,133632525,3180,3180,3180,3180,0
20231222,130100,133632525,3180,3180,3180,3180,0
20231222,130000,133632525,3180,3180,3180,3180,0
20231222,125900,133632525,3180,3180,3180,3180,0
20231222,125800,133632525,3180,3180,3180,3180,0
20231222,125700,133632525,3180,3180,3180,3180,12
20231222,125600,133594365,3170,3170,3170,3170,0
20231222,125500,133594365,3170,3170,3170,3170,2
20231222,125400,133588025,3180,3180,3180,3180,0
20231222,125300,133588025,3180,3180,3180,3180,0
20231222,125200,133588025,3180,3180,3180,3180,0
20231222,125100,133588025,3180,3180,3180,3180,0
20231222,125000,133588025,3180,3180,3180,3180,0
20231222,124900,133588025,3180,3180,3180,3180,0
20231222,124800,133588025,3180,3180,3180,3180,0
20231222,124700,133588025,3180,3180,3180,3180,0
20231222,124600,133588025,3180,3180,3180,3180,0
20231222,124500,133588025,3180,3180,3180,3180,0
20231222,124400,133588025,3180,3180,3180,3180,0
20231222,124300,133588025,3180,3180,3180,3180,0
20231222,124200,133588025,3180,3180,3180,3180,0
20231222,124100,133588025,3180,3180,3180,3180,0
20231222,124000,133588025,3180,3180,3180,3180,0
20231222,123900,133588025,3180,3180,3180,3180,0
20231222,123800,133588025,3180,3180,3180,3180,0
20231222,123700,133588025,3180,3175,3180,3175,188
20231222,123600,132990975,3175,3175,3175,3175,0
20231222,123500,132990975,3175,3175,3175,3175,0
20231222,123400,132990975,3175,3175,3175,3175,0
20231222,123300,132990975,3175,3175,3175,3175,0
20231222,123200,132990975,3175,3175,3175,3175,0
20231222,123100,132990975,3175,3175,3175,3175,0
20231222,123000,132990975,3175,3175,3175,3175,1
20231222,122900,132987800,3155,3155,3155,3155,0
20231222,122800,132987800,3155,3155,3155,3155,0
20231222,122700,132987800,3155,3155,3155,3155,0
20231222,122600,132987800,3155,3155,3155,3155,0
20231222,122500,132987800,3155,3155,3155,3155,0
20231222,122400,132987800,3155,3155,3155,3155,0
20231222,122300,132987800,3155,3155,3155,3155,0
20231222,122200,132987800,3155,3155,3155,3155,0
20231222,122100,132987800,3155,3155,3155,3155,0
20231222,122000,132987800,3155,3155,3155,3155,0
20231222,121900,132987800,3155,3155,3155,3155,0
20231222,121800,132987800,3155,3155,3155,3155,0
20231222,121700,132987800,3155,3155,3155,3155,0
20231222,121600,132987800,3155,3155,3155,3155,0
20231222,121500,132987800,3155,3155,3155,3155,0
20231222,121400,132987800,3155,3155,3155,3155,0
20231222,121300,132987800,3155,3155,3155,3155,0
20231222,121200,132987800,3155,3155,3155,3155,0
20231222,121100,132987800,3155,3155,3155,3155,0
20231222,121000,132987800,3155,3155,3155,3155,0
20231222,120900,132987800,3155,3155,3155,3155,0
20231222,120800,132987800,3155,3155,3155,3155,0
20231222,120700,132987800,3155,3155,3155,3155,0
20231222,120600,132987800,3155,3155,3155,3155,0
20231222,120500,132987800,3155,3155,3155,3155,0
20231222,120400,132987800,3155,3155,3155,3155,126
20231222,120300,132590270,3155,3155,3155,3155,0
20231222,120200,132590270,3155,3160,3160,3155,570
20231222,120100,130791000,3175,3175,3175,3175,10
20231222,120000,130759250,3180,3180,3180,3180,0
20231222,115900,130759250,3180,3180,3180,3180,0
20231222,115800,130759250,3180,3180,3180,3180,0
20231222,115700,130759250,3180,3180,3180,3180,0
20231222,115600,130759250,3180,3180,3180,3180,0
20231222,115500,130759250,3180,3180,3180,3180,0
20231222,115400,130759250,3180,3180,3180,3180,0
20231222,115300,130759250,3180,3180,3180,3180,0
20231222,115200,130759250,3180,3180,3180,3180,0
20231222,115100,130759250,3180,3180,3180,3180,0
20231222,115000,130759250,3180,3180,3180,3180,0
20231222,114900,130759250,3180,3180,3180,3180,0
20231222,114800,130759250,3180,3180,3180,3180,0
20231222,114700,130759250,3180,3180,3180,3180,0
20231222,114600,130759250,3180,3180,3180,3180,0
20231222,114500,130759250,3180,3180,3180,3180,0
20231222,114400,130759250,3180,3180,3180,3180,42
20231222,114300,130625690,3180,3180,3180,3180,0
20231222,114200,130625690,3180,3180,3180,3180,0
20231222,114100,130625690,3180,3180,3180,3180,0
20231222,114000,130625690,3180,3180,3180,3180,30
20231222,113900,130530290,3180,3180,3180,3180,1
20231222,113800,130527110,3180,3180,3180,3180,0
20231222,113700,130527110,3180,3180,3180,3180,0
20231222,113600,130527110,3180,3180,3180,3180,0
20231222,113500,130527110,3180,3180,3180,3180,0
20231222,113400,130527110,3180,3180,3180,3180,0
20231222,113300,130527110,3180,3180,3180,3180,0
20231222,113200,130527110,3180,3180,3180,3180,0
20231222,113100,130527110,3180,3180,3180,3180,12
20231222,113000,130488950,3155,3160,3160,3155,3174
20231222,112900,120459585,3185,3185,3185,3185,0
20231222,112800,120459585,3185,3185,3185,3185,0
20231222,112700,120459585,3185,3185,3185,3185,0
20231222,112600,120459585,3185,3185,3185,3185,0
20231222,112500,120459585,3185,3180,3185,3180,20
20231222,112400,120395935,3185,3185,3185,3185,0
20231222,112300,120395935,3185,3185,3185,3185,0
20231222,112200,120395935,3185,3185,3185,3185,0
20231222,112100,120395935,3185,3185,3185,3185,0
20231222,112000,120395935,3185,3185,3185,3185,0
20231222,111900,120395935,3185,3185,3185,3185,0
20231222,111800,120395935,3185,3185,3185,3185,0
20231222,111700,120395935,3185,3185,3185,3185,0
20231222,111600,120395935,3185,3165,3185,3160,54
20231222,111500,120224980,3180,3180,3180,3180,1071
20231222,111400,116819200,3180,3180,3180,3180,0
20231222,111300,116819200,3180,3180,3180,3180,0
20231222,111200,116819200,3180,3180,3180,3180,3
20231222,111100,116809660,3180,3180,3180,3180,0
20231222,111000,116809660,3180,3180,3180,3180,0
20231222,110900,116809660,3180,3180,3180,3180,0
20231222,110800,116809660,3180,3180,3180,3180,0
20231222,110700,116809660,3180,3180,3180,3180,0
20231222,110600,116809660,3180,3160,3180,3160,16
20231222,110500,116758860,3180,3180,3180,3180,0
20231222,110400,116758860,3180,3180,3180,3180,0
20231222,110300,116758860,3180,3180,3180,3180,0
20231222,110200,116758860,3180,3180,3180,3180,0
20231222,110100,116758860,3180,3180,3180,3180,0
20231222,110000,116758860,3180,3180,3180,3180,0
20231222,105900,116758860,3180,3180,3180,3180,0
20231222,105800,116758860,3180,3180,3180,3180,0
20231222,105700,116758860,3180,3180,3180,3180,0
20231222,105600,116758860,3180,3165,3180,3165,89
20231222,105500,116476725,3165,3165,3165,3165,100
20231222,105400,116160225,3180,3180,3180,3180,0
20231222,105300,116160225,3180,3180,3180,3180,628
20231222,105200,114163185,3180,3180,3180,3180,12
20231222,105100,114125025,3175,3175,3175,3175,200
20231222,105000,113490025,3180,3180,3180,3180,0
20231222,104900,113490025,3180,3180,3180,3180,0
20231222,104800,113490025,3180,3180,3180,3180,0
20231222,104700,113490025,3180,3180,3180,3180,0
20231222,104600,113490025,3180,3180,3180,3180,0
20231222,104500,113490025,3180,3180,3180,3180,0
20231222,104400,113490025,3180,3180,3180,3180,0
20231222,104300,113490025,3180,3180,3180,3180,0
20231222,104200,113490025,3180,3180,3180,3180,0
20231222,104100,113490025,3180,3180,3180,3180,0
20231222,104000,113490025,3180,3180,3180,3180,0
20231222,103900,113490025,3180,3180,3180,3180,0
20231222,103800,113490025,3180,3180,3180,3180,0
20231222,103700,113490025,3180,3180,3180,3180,0
20231222,103600,113490025,3180,3180,3180,3180,0
20231222,103500,113490025,3180,3180,3180,3180,0
20231222,103400,113490025,3180,3160,3180,3160,3345
20231222,103300,102919585,3180,3180,3180,3180,0
20231222,103200,102919585,3180,3180,3180,3180,0
20231222,103100,102919585,3180,3180,3180,3180,0
20231222,103000,102919585,3180,3180,3180,3180,0
20231222,102900,102919585,3180,3180,3180,3180,0
20231222,102800,102919585,3180,3180,3180,3180,100
20231222,102700,102601585,3180,3180,3180,3180,0
20231222,102600,102601585,3180,3165,3180,3160,4901
20231222,102500,87114160,3180,3180,3180,3180,1
20231222,102400,87110980,3175,3175,3175,3175,62
20231222,102300,86914130,3180,3165,3180,3165,2011
20231222,102200,80549150,3180,3180,3180,3180,0
20231222,102100,80549150,3180,3180,3180,3180,0
20231222,102000,80549150,3180,3180,3180,3180,0
20231222,101900,80549150,3180,3180,3180,3180,0
20231222,101800,80549150,3180,3180,3180,3180,1
20231222,101700,80545970,3185,3185,3185,3185,0
20231222,101600,80545970,3185,3185,3185,3185,0
20231222,101500,80545970,3185,3185,3185,3185,0
20231222,101400,80545970,3185,3185,3185,3185,0
20231222,101300,80545970,3185,3185,3185,3185,0
20231222,101200,80545970,3185,3185,3185,3185,0
20231222,101100,80545970,3185,3185,3185,3185,0
20231222,101000,80545970,3185,3185,3185,3185,0
20231222,100900,80545970,3185,3185,3185,3185,0
20231222,100800,80545970,3185,3185,3185,3185,0
20231222,100700,80545970,3185,3170,3185,3150,433
20231222,100600,79177320,3185,3185,3185,3185,0
20231222,100500,79177320,3185,3185,3185,3185,0
20231222,100400,79177320,3185,3185,3185,3185,0
20231222,100300,79177320,3185,3185,3185,3185,0
20231222,100200,79177320,3185,3185,3185,3185,0
20231222,100100,79177320,3185,3185,3185,3185,0
20231222,100000,79177320,3185,3185,3185,3185,0
20231222,095900,79177320,3185,3185,3185,3185,0
20231222,095800,79177320,3185,3185,3185,3185,0
20231222,095700,79177320,3185,3185,3185,3185,0
20231222,095600,79177320,3185,3185,3185,3185,0
20231222,095500,79177320,3185,3185,3185,3185,0
20231222,095400,79177320,3185,3185,3185,3185,0
20231222,095300,79177320,3185,3185,3185,3185,0
20231222,095200,79177320,3185,3185,3185,3185,0
20231222,095100,79177320,3185,3185,3185,3185,0
20231222,095000,79177320,3185,3185,3185,3185,52
20231222,094900,79011700,3185,3185,3185,3185,10
20231222,094800,78979850,3185,3185,3185,3185,0
20231222,094700,78979850,3185,3185,3185,3185,123
20231222,094600,78588095,3185,3185,3185,3185,3014
20231222,094500,68988505,3185,3185,3185,3185,0
20231222,094400,68988505,3185,3185,3185,3185,0
20231222,094300,68988505,3185,3185,3185,3185,11
20231222,094200,68953470,3180,3180,3180,3180,0
20231222,094100,68953470,3180,3175,3185,3175,364
20231222,094000,67794760,3180,3180,3180,3180,0
20231222,093900,67794760,3180,3180,3180,3180,5
20231222,093800,67778860,3175,3175,3175,3175,31
20231222,093700,67680435,3185,3185,3185,3185,0
20231222,093600,67680435,3185,3185,3185,3185,0
20231222,093500,67680435,3185,3185,3185,3185,0
20231222,093400,67680435,3185,3185,3185,3185,0
20231222,093300,67680435,3185,3180,3185,3180,155
20231222,093200,67187230,3185,3180,3185,3180,25
20231222,093100,67107670,3180,3180,3180,3180,1
20231222,093000,67104490,3170,3170,3170,3170,279
20231222,092900,66220060,3170,3185,3185,3170,2
20231222,092800,66213705,3175,3175,3175,3175,50
20231222,092700,66054955,3185,3185,3185,3185,0
20231222,092600,66054955,3185,3185,3185,3185,0
20231222,092500,66054955,3185,3185,3185,3185,0
20231222,092400,66054955,3185,3185,3185,3185,0
20231222,092300,66054955,3185,3170,3185,3165,423
20231222,092200,64715090,3195,3195,3195,3195,0
20231222,092100,64715090,3195,3190,3195,3190,95
20231222,092000,64412035,3195,3170,3195,3165,687
20231222,091900,62232375,3195,3195,3195,3195,32
20231222,091800,62130135,3195,3195,3195,3195,93
20231222,091700,61833000,3195,3195,3195,3195,31
20231222,091600,61733955,3195,3195,3195,3195,0
20231222,091500,61733955,3195,3195,3195,3195,0
20231222,091400,61733955,3195,3195,3195,3195,0
20231222,091300,61733955,3195,3190,3195,3190,364
20231222,091200,60571470,3190,3190,3190,3190,0
20231222,091100,60571470,3190,3190,3190,3190,64
20231222,091000,60367310,3190,3190,3190,3175,1504
20231222,090900,55575550,3190,3190,3190,3190,0
20231222,090800,55575550,3190,3175,3190,3175,19
20231222,090700,55515060,3190,3190,3190,3190,0
20231222,090600,55515060,3190,3190,3190,3190,0
20231222,090500,55515060,3190,3190,3190,3190,1
20231222,090400,55511870,3190,3190,3190,3190,2
20231222,090300,55505490,3195,3190,3195,3190,3123
20231222,090200,45537745,3195,3175,3195,3175,5666
20231222,090100,27504580,3175,3170,3175,3170,7222
20231222,090000,4609670,3175,3175,3175,3170,1452