stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,194000,245238815,2995,2995,2995,2995,9033
20231220,193900,245238815,2995,2995,2995,2995,0
20231220,193800,245238815,2995,2995,2995,2995,0
20231220,193700,245238815,2995,2995,2995,2995,0
20231220,193600,245238815,2995,2995,2995,2995,0
20231220,193500,245238815,2995,2995,2995,2995,0
20231220,193400,245238815,2995,2995,2995,2995,0
20231220,193300,245238815,2995,2995,2995,2995,0
20231220,193200,245238815,2995,2995,2995,2995,0
20231220,193100,245238815,2995,2995,2995,2995,0
20231220,193000,245238815,2995,2995,2995,2995,0
20231220,192900,245238815,2995,2995,2995,2995,0
20231220,192800,245238815,2995,2995,2995,2995,0
20231220,192700,245238815,2995,2995,2995,2995,0
20231220,192600,245238815,2995,2995,2995,2995,0
20231220,192500,245238815,2995,2995,2995,2995,0
20231220,192400,245238815,2995,2995,2995,2995,0
20231220,192300,245238815,2995,2995,2995,2995,0
20231220,192200,245238815,2995,2995,2995,2995,0
20231220,192100,245238815,2995,2995,2995,2995,0
20231220,192000,245238815,2995,2995,2995,2995,0
20231220,191900,245238815,2995,2995,2995,2995,0
20231220,191800,245238815,2995,2995,2995,2995,0
20231220,191700,245238815,2995,2995,2995,2995,0
20231220,191600,245238815,2995,2995,2995,2995,0
20231220,191500,245238815,2995,2995,2995,2995,0
20231220,191400,245238815,2995,2995,2995,2995,0
20231220,191300,245238815,2995,2995,2995,2995,0
20231220,191200,245238815,2995,2995,2995,2995,0
20231220,191100,245238815,2995,2995,2995,2995,0
20231220,191000,245238815,2995,2995,2995,2995,9033
20231220,190900,245238815,2995,2995,2995,2995,0
20231220,190800,245238815,2995,2995,2995,2995,0
20231220,190700,245238815,2995,2995,2995,2995,0
20231220,190600,245238815,2995,2995,2995,2995,0
20231220,190500,245238815,2995,2995,2995,2995,0
20231220,190400,245238815,2995,2995,2995,2995,0
20231220,190300,245238815,2995,2995,2995,2995,0
20231220,190200,245238815,2995,2995,2995,2995,0
20231220,190100,245238815,2995,2995,2995,2995,0
20231220,190000,245238815,2995,2995,2995,2995,0
20231220,185900,245238815,2995,2995,2995,2995,0
20231220,185800,245238815,2995,2995,2995,2995,0
20231220,185700,245238815,2995,2995,2995,2995,0
20231220,185600,245238815,2995,2995,2995,2995,0
20231220,185500,245238815,2995,2995,2995,2995,0
20231220,185400,245238815,2995,2995,2995,2995,0
20231220,185300,245238815,2995,2995,2995,2995,0
20231220,185200,245238815,2995,2995,2995,2995,0
20231220,185100,245238815,2995,2995,2995,2995,0
20231220,185000,245238815,2995,2995,2995,2995,0
20231220,184900,245238815,2995,2995,2995,2995,0
20231220,184800,245238815,2995,2995,2995,2995,0
20231220,184700,245238815,2995,2995,2995,2995,0
20231220,184600,245238815,2995,2995,2995,2995,0
20231220,184500,245238815,2995,2995,2995,2995,0
20231220,184400,245238815,2995,2995,2995,2995,0
20231220,184300,245238815,2995,2995,2995,2995,0
20231220,184200,245238815,2995,2995,2995,2995,0
20231220,184100,245238815,2995,2995,2995,2995,0
20231220,184000,245238815,2995,2995,2995,2995,9033
20231220,183900,245238815,2995,2995,2995,2995,0
20231220,183800,245238815,2995,2995,2995,2995,0
20231220,183700,245238815,2995,2995,2995,2995,0
20231220,183600,245238815,2995,2995,2995,2995,0
20231220,183500,245238815,2995,2995,2995,2995,0
20231220,183400,245238815,2995,2995,2995,2995,0
20231220,183300,245238815,2995,2995,2995,2995,0
20231220,183200,245238815,2995,2995,2995,2995,0
20231220,183100,245238815,2995,2995,2995,2995,0
20231220,183000,245238815,2995,2995,2995,2995,0
20231220,182900,245238815,2995,2995,2995,2995,0
20231220,182800,245238815,2995,2995,2995,2995,0
20231220,182700,245238815,2995,2995,2995,2995,0
20231220,182600,245238815,2995,2995,2995,2995,0
20231220,182500,245238815,2995,2995,2995,2995,0
20231220,182400,245238815,2995,2995,2995,2995,0
20231220,182300,245238815,2995,2995,2995,2995,0
20231220,182200,245238815,2995,2995,2995,2995,0
20231220,182100,245238815,2995,2995,2995,2995,0
20231220,182000,245238815,2995,2995,2995,2995,0
20231220,181900,245238815,2995,2995,2995,2995,0
20231220,181800,245238815,2995,2995,2995,2995,0
20231220,181700,245238815,2995,2995,2995,2995,0
20231220,181600,245238815,2995,2995,2995,2995,0
20231220,181500,245238815,2995,2995,2995,2995,0
20231220,181400,245238815,2995,2995,2995,2995,0
20231220,181300,245238815,2995,2995,2995,2995,0
20231220,181200,245238815,2995,2995,2995,2995,0
20231220,181100,245238815,2995,2995,2995,2995,0
20231220,181000,245238815,2995,2995,2995,2995,9033
20231220,180900,245238815,2995,2995,2995,2995,0
20231220,180800,245238815,2995,2995,2995,2995,0
20231220,180700,245238815,2995,2995,2995,2995,0
20231220,180600,245238815,2995,2995,2995,2995,0
20231220,180500,245238815,2995,2995,2995,2995,0
20231220,180400,245238815,2995,2995,2995,2995,0
20231220,180300,245238815,2995,2995,2995,2995,0
20231220,180200,245238815,2995,2995,2995,2995,0
20231220,180100,245238815,2995,2995,2995,2995,0
20231220,180000,245238815,2995,2995,2995,2995,0
20231220,175900,245238815,2995,2995,2995,2995,0
20231220,175800,245238815,2995,2995,2995,2995,0
20231220,175700,245238815,2995,2995,2995,2995,0
20231220,175600,245238815,2995,2995,2995,2995,0
20231220,175500,245238815,2995,2995,2995,2995,0
20231220,175400,245238815,2995,2995,2995,2995,0
20231220,175300,245238815,2995,2995,2995,2995,0
20231220,175200,245238815,2995,2995,2995,2995,0
20231220,175100,245238815,2995,2995,2995,2995,0
20231220,175000,245238815,2995,2995,2995,2995,0
20231220,174900,245238815,2995,2995,2995,2995,0
20231220,174800,245238815,2995,2995,2995,2995,0
20231220,174700,245238815,2995,2995,2995,2995,0
20231220,174600,245238815,2995,2995,2995,2995,0
20231220,174500,245238815,2995,2995,2995,2995,0
20231220,174400,245238815,2995,2995,2995,2995,0
20231220,174300,245238815,2995,2995,2995,2995,0
20231220,174200,245238815,2995,2995,2995,2995,0
20231220,174100,245238815,2995,2995,2995,2995,0
20231220,174000,245238815,2995,2995,2995,2995,9033
20231220,173900,245238815,2995,2995,2995,2995,0
20231220,173800,245238815,2995,2995,2995,2995,0
20231220,173700,245238815,2995,2995,2995,2995,0
20231220,173600,245238815,2995,2995,2995,2995,0
20231220,173500,245238815,2995,2995,2995,2995,0
20231220,173400,245238815,2995,2995,2995,2995,0
20231220,173300,245238815,2995,2995,2995,2995,0
20231220,173200,245238815,2995,2995,2995,2995,0
20231220,173100,245238815,2995,2995,2995,2995,0
20231220,173000,245238815,2995,2995,2995,2995,0
20231220,172900,245238815,2995,2995,2995,2995,0
20231220,172800,245238815,2995,2995,2995,2995,0
20231220,172700,245238815,2995,2995,2995,2995,0
20231220,172600,245238815,2995,2995,2995,2995,0
20231220,172500,245238815,2995,2995,2995,2995,0
20231220,172400,245238815,2995,2995,2995,2995,0
20231220,172300,245238815,2995,2995,2995,2995,0
20231220,172200,245238815,2995,2995,2995,2995,0
20231220,172100,245238815,2995,2995,2995,2995,0
20231220,172000,245238815,2995,2995,2995,2995,0
20231220,171900,245238815,2995,2995,2995,2995,0
20231220,171800,245238815,2995,2995,2995,2995,0
20231220,171700,245238815,2995,2995,2995,2995,0
20231220,171600,245238815,2995,2995,2995,2995,0
20231220,171500,245238815,2995,2995,2995,2995,0
20231220,171400,245238815,2995,2995,2995,2995,0
20231220,171300,245238815,2995,2995,2995,2995,0
20231220,171200,245238815,2995,2995,2995,2995,0
20231220,171100,245238815,2995,2995,2995,2995,0
20231220,171000,245238815,2995,2995,2995,2995,9033
20231220,170900,245238815,2995,2995,2995,2995,0
20231220,170800,245238815,2995,2995,2995,2995,0
20231220,170700,245238815,2995,2995,2995,2995,0
20231220,170600,245238815,2995,2995,2995,2995,0
20231220,170500,245238815,2995,2995,2995,2995,0
20231220,170400,245238815,2995,2995,2995,2995,0
20231220,170300,245238815,2995,2995,2995,2995,0
20231220,170200,245238815,2995,2995,2995,2995,0
20231220,170100,245238815,2995,2995,2995,2995,0
20231220,170000,245238815,2995,2995,2995,2995,0
20231220,165900,245238815,2995,2995,2995,2995,0
20231220,165800,245238815,2995,2995,2995,2995,0
20231220,165700,245238815,2995,2995,2995,2995,0
20231220,165600,245238815,2995,2995,2995,2995,0
20231220,165500,245238815,2995,2995,2995,2995,0
20231220,165400,245238815,2995,2995,2995,2995,0
20231220,165300,245238815,2995,2995,2995,2995,0
20231220,165200,245238815,2995,2995,2995,2995,0
20231220,165100,245238815,2995,2995,2995,2995,0
20231220,165000,245238815,2995,2995,2995,2995,0
20231220,164900,245238815,2995,2995,2995,2995,0
20231220,164800,245238815,2995,2995,2995,2995,0
20231220,164700,245238815,2995,2995,2995,2995,0
20231220,164600,245238815,2995,2995,2995,2995,0
20231220,164500,245238815,2995,2995,2995,2995,0
20231220,164400,245238815,2995,2995,2995,2995,0
20231220,164300,245238815,2995,2995,2995,2995,0
20231220,164200,245238815,2995,2995,2995,2995,0
20231220,164100,245238815,2995,2995,2995,2995,0
20231220,164000,245238815,2995,2995,2995,2995,9033
20231220,163900,245238815,2995,2995,2995,2995,0
20231220,163800,245238815,2995,2995,2995,2995,0
20231220,163700,245238815,2995,2995,2995,2995,0
20231220,163600,245238815,2995,2995,2995,2995,0
20231220,163500,245238815,2995,2995,2995,2995,0
20231220,163400,245238815,2995,2995,2995,2995,0
20231220,163300,245238815,2995,2995,2995,2995,0
20231220,163200,245238815,2995,2995,2995,2995,0
20231220,163100,245238815,2995,2995,2995,2995,0
20231220,163000,245238815,2995,2995,2995,2995,0
20231220,162900,245238815,2995,2995,2995,2995,0
20231220,162800,245238815,2995,2995,2995,2995,0
20231220,162700,245238815,2995,2995,2995,2995,0
20231220,162600,245238815,2995,2995,2995,2995,0
20231220,162500,245238815,2995,2995,2995,2995,0
20231220,162400,245238815,2995,2995,2995,2995,0
20231220,162300,245238815,2995,2995,2995,2995,0
20231220,162200,245238815,2995,2995,2995,2995,0
20231220,162100,245238815,2995,2995,2995,2995,0
20231220,162000,245238815,2995,2995,2995,2995,0
20231220,161900,245238815,2995,2995,2995,2995,0
20231220,161800,245238815,2995,2995,2995,2995,0
20231220,161700,245238815,2995,2995,2995,2995,0
20231220,161600,245238815,2995,2995,2995,2995,0
20231220,161500,245238815,2995,2995,2995,2995,0
20231220,161400,245238815,2995,2995,2995,2995,0
20231220,161300,245238815,2995,2995,2995,2995,0
20231220,161200,245238815,2995,2995,2995,2995,0
20231220,161100,245238815,2995,2995,2995,2995,0
20231220,161000,245238815,2995,2995,2995,2995,9033
20231220,160900,245238815,2995,2995,2995,2995,0
20231220,160800,245238815,2995,2995,2995,2995,0
20231220,160700,245238815,2995,2995,2995,2995,0
20231220,160600,245238815,2995,2995,2995,2995,0
20231220,160500,245238815,2995,2995,2995,2995,0
20231220,160400,245238815,2995,2995,2995,2995,0
20231220,160300,245238815,2995,2995,2995,2995,0
20231220,160200,245238815,2995,2995,2995,2995,0
20231220,160100,245238815,2995,2995,2995,2995,0
20231220,160000,245238815,2995,2995,2995,2995,0
20231220,155900,245238815,2995,2995,2995,2995,0
20231220,155800,245238815,2995,2995,2995,2995,0
20231220,155700,245238815,2995,2995,2995,2995,0
20231220,155600,245238815,2995,2995,2995,2995,0
20231220,155500,245238815,2995,2995,2995,2995,0
20231220,155400,245238815,2995,2995,2995,2995,0
20231220,155300,245238815,2995,2995,2995,2995,0
20231220,155200,245238815,2995,2995,2995,2995,0
20231220,155100,245238815,2995,2995,2995,2995,0
20231220,155000,245238815,2995,2995,2995,2995,0
20231220,154900,245238815,2995,2995,2995,2995,0
20231220,154800,245238815,2995,2995,2995,2995,0
20231220,154700,245238815,2995,2995,2995,2995,0
20231220,154600,245238815,2995,2995,2995,2995,0
20231220,154500,245238815,2995,2995,2995,2995,0
20231220,154400,245238815,2995,2995,2995,2995,0
20231220,154300,245238815,2995,2995,2995,2995,0
20231220,154200,245238815,2995,2995,2995,2995,0
20231220,154100,245238815,2995,2995,2995,2995,0
20231220,154000,245238815,2995,2995,2995,2995,9033
20231220,153900,245238815,2995,2995,2995,2995,0
20231220,153800,245238815,2995,2995,2995,2995,0
20231220,153700,245238815,2995,2995,2995,2995,0
20231220,153600,245238815,2995,2995,2995,2995,0
20231220,153500,245238815,2995,2995,2995,2995,0
20231220,153400,245238815,2995,2995,2995,2995,0
20231220,153300,245238815,2995,2995,2995,2995,0
20231220,153200,245238815,2995,2995,2995,2995,0
20231220,153100,245238815,2995,2995,2995,2995,0
20231220,153000,245238815,2995,2995,2995,2995,9033
20231220,152900,218184980,3035,3035,3035,3035,0
20231220,152800,218184980,3035,3035,3035,3035,0
20231220,152700,218184980,3035,3035,3035,3035,0
20231220,152600,218184980,3035,3035,3035,3035,0
20231220,152500,218184980,3035,3035,3035,3035,0
20231220,152400,218184980,3035,3035,3035,3035,0
20231220,152300,218184980,3035,3035,3035,3035,0
20231220,152200,218184980,3035,3035,3035,3035,0
20231220,152100,218184980,3035,3035,3035,3035,0
20231220,152000,218184980,3035,3035,3035,3035,0
20231220,151900,218184980,3035,3035,3040,3035,767
20231220,151800,215853840,3035,3025,3035,3025,815
20231220,151700,213380880,3025,3015,3025,3015,4756
20231220,151600,199014980,3015,3015,3015,3015,0
20231220,151500,199014980,3015,3015,3015,3015,0
20231220,151400,199014980,3015,3015,3015,3015,2
20231220,151300,199008950,3000,3000,3000,3000,0
20231220,151200,199008950,3000,3000,3000,3000,48
20231220,151100,198864950,3000,3000,3000,3000,0
20231220,151000,198864950,3000,3000,3005,3000,206
20231220,150900,198246920,3015,3015,3015,3015,0
20231220,150800,198246920,3015,3015,3015,3015,16
20231220,150700,198198680,3015,3015,3015,3015,0
20231220,150600,198198680,3015,3015,3015,3015,0
20231220,150500,198198680,3015,3000,3015,3000,601
20231220,150400,196395665,3000,3000,3000,3000,0
20231220,150300,196395665,3000,3000,3000,3000,0
20231220,150200,196395665,3000,3000,3000,3000,0
20231220,150100,196395665,3000,3000,3000,3000,0
20231220,150000,196395665,3000,3000,3000,3000,0
20231220,145900,196395665,3000,3000,3000,3000,0
20231220,145800,196395665,3000,3000,3000,3000,0
20231220,145700,196395665,3000,3000,3000,3000,559
20231220,145600,194718665,3000,3000,3000,3000,0
20231220,145500,194718665,3000,3000,3000,3000,0
20231220,145400,194718665,3000,3000,3000,3000,0
20231220,145300,194718665,3000,3000,3000,3000,0
20231220,145200,194718665,3000,3000,3000,3000,0
20231220,145100,194718665,3000,3000,3000,3000,0
20231220,145000,194718665,3000,3000,3000,3000,0
20231220,144900,194718665,3000,3000,3000,3000,0
20231220,144800,194718665,3000,3000,3000,3000,0
20231220,144700,194718665,3000,3000,3000,3000,0
20231220,144600,194718665,3000,3000,3000,3000,0
20231220,144500,194718665,3000,3000,3000,3000,0
20231220,144400,194718665,3000,3000,3000,3000,0
20231220,144300,194718665,3000,3000,3000,3000,0
20231220,144200,194718665,3000,3000,3000,3000,0
20231220,144100,194718665,3000,3000,3000,3000,5
20231220,144000,194703665,3000,3000,3000,3000,3
20231220,143900,194694665,3000,3000,3000,3000,0
20231220,143800,194694665,3000,3000,3000,3000,0
20231220,143700,194694665,3000,3000,3000,3000,0
20231220,143600,194694665,3000,3000,3000,3000,0
20231220,143500,194694665,3000,3000,3000,3000,382
20231220,143400,193548665,3005,3005,3005,3005,0
20231220,143300,193548665,3005,3005,3005,3005,10
20231220,143200,193518615,3015,3015,3015,3015,0
20231220,143100,193518615,3015,3015,3015,3015,0
20231220,143000,193518615,3015,3015,3015,3015,0
20231220,142900,193518615,3015,3015,3015,3015,26
20231220,142800,193440225,3005,3005,3005,3005,0
20231220,142700,193440225,3005,3005,3005,3005,0
20231220,142600,193440225,3005,3005,3005,3005,0
20231220,142500,193440225,3005,3005,3005,3005,0
20231220,142400,193440225,3005,3005,3005,3005,0
20231220,142300,193440225,3005,3005,3005,3005,0
20231220,142200,193440225,3005,3005,3005,3005,1
20231220,142100,193437220,3000,3000,3000,3000,0
20231220,142000,193437220,3000,3000,3000,3000,0
20231220,141900,193437220,3000,3000,3000,3000,0
20231220,141800,193437220,3000,3000,3000,3000,0
20231220,141700,193437220,3000,3000,3000,3000,0
20231220,141600,193437220,3000,3000,3000,3000,0
20231220,141500,193437220,3000,3000,3000,3000,0
20231220,141400,193437220,3000,3000,3000,3000,0
20231220,141300,193437220,3000,3005,3005,3000,50
20231220,141200,193287050,3005,3005,3005,3005,0
20231220,141100,193287050,3005,3005,3005,3005,100
20231220,141000,192986550,3005,3005,3005,3005,0
20231220,140900,192986550,3005,3005,3005,3005,366
20231220,140800,191886720,3005,3005,3005,3005,2
20231220,140700,191880710,2995,2995,2995,2995,0
20231220,140600,191880710,2995,2995,2995,2995,0
20231220,140500,191880710,2995,2995,2995,2995,0
20231220,140400,191880710,2995,2995,2995,2995,146
20231220,140300,191443440,3000,3000,3000,3000,141
20231220,140200,191020440,3000,3000,3000,3000,0
20231220,140100,191020440,3000,3000,3000,3000,0
20231220,140000,191020440,3000,3000,3000,3000,0
20231220,135900,191020440,3000,3000,3000,3000,0
20231220,135800,191020440,3000,3010,3010,3000,764
20231220,135700,188726440,3015,3015,3015,3015,0
20231220,135600,188726440,3015,3015,3015,3015,0
20231220,135500,188726440,3015,3000,3015,3000,130
20231220,135400,188336290,3000,3000,3000,3000,1500
20231220,135300,183836290,3000,3000,3000,3000,0
20231220,135200,183836290,3000,3000,3000,3000,0
20231220,135100,183836290,3000,3000,3000,3000,0
20231220,135000,183836290,3000,3000,3000,3000,0
20231220,134900,183836290,3000,3000,3000,3000,0
20231220,134800,183836290,3000,3000,3000,3000,0
20231220,134700,183836290,3000,3000,3000,3000,0
20231220,134600,183836290,3000,3000,3000,3000,0
20231220,134500,183836290,3000,3000,3000,3000,0
20231220,134400,183836290,3000,3000,3000,3000,0
20231220,134300,183836290,3000,3000,3000,3000,0
20231220,134200,183836290,3000,3000,3000,3000,50
20231220,134100,183686290,3000,3000,3000,3000,0
20231220,134000,183686290,3000,3000,3000,3000,0
20231220,133900,183686290,3000,3000,3000,3000,0
20231220,133800,183686290,3000,3000,3000,3000,0
20231220,133700,183686290,3000,3000,3000,3000,0
20231220,133600,183686290,3000,3000,3000,3000,0
20231220,133500,183686290,3000,3000,3000,3000,0
20231220,133400,183686290,3000,3000,3000,3000,0
20231220,133300,183686290,3000,3000,3000,3000,0
20231220,133200,183686290,3000,3020,3020,3000,17000
20231220,133100,132554690,3025,3025,3025,3025,4
20231220,133000,132542590,3020,3020,3020,3020,0
20231220,132900,132542590,3020,3020,3020,3020,0
20231220,132800,132542590,3020,3020,3020,3020,0
20231220,132700,132542590,3020,3020,3020,3020,15
20231220,132600,132497290,3020,3020,3020,3020,0
20231220,132500,132497290,3020,3020,3020,3020,0
20231220,132400,132497290,3020,3020,3020,3020,0
20231220,132300,132497290,3020,3020,3020,3020,0
20231220,132200,132497290,3020,3020,3020,3020,0
20231220,132100,132497290,3020,3020,3020,3020,0
20231220,132000,132497290,3020,3020,3020,3020,0
20231220,131900,132497290,3020,3020,3020,3020,0
20231220,131800,132497290,3020,3020,3020,3020,1000
20231220,131700,129477290,3020,3020,3020,3020,0
20231220,131600,129477290,3020,3020,3020,3020,0
20231220,131500,129477290,3020,3020,3020,3020,0
20231220,131400,129477290,3020,3020,3020,3020,1
20231220,131300,129474270,3020,3020,3020,3020,0
20231220,131200,129474270,3020,3020,3020,3020,0
20231220,131100,129474270,3020,3020,3020,3020,0
20231220,131000,129474270,3020,3020,3020,3020,1
20231220,130900,129471250,3025,3025,3025,3025,2
20231220,130800,129465200,3025,3025,3025,3025,0
20231220,130700,129465200,3025,3025,3025,3025,0
20231220,130600,129465200,3025,3025,3025,3025,165
20231220,130500,128966075,3025,3025,3025,3025,5
20231220,130400,128950950,3030,3030,3030,3030,0
20231220,130300,128950950,3030,3030,3030,3030,0
20231220,130200,128950950,3030,3030,3030,3030,0
20231220,130100,128950950,3030,3030,3030,3030,0
20231220,130000,128950950,3030,3030,3030,3030,0
20231220,125900,128950950,3030,3030,3030,3030,0
20231220,125800,128950950,3030,3030,3030,3030,0
20231220,125700,128950950,3030,3030,3030,3030,0
20231220,125600,128950950,3030,3030,3030,3030,9
20231220,125500,128923680,3025,3025,3025,3025,0
20231220,125400,128923680,3025,3025,3025,3025,0
20231220,125300,128923680,3025,3025,3025,3025,50
20231220,125200,128772430,3025,3025,3025,3025,0
20231220,125100,128772430,3025,3025,3025,3025,0
20231220,125000,128772430,3025,3025,3025,3025,0
20231220,124900,128772430,3025,3025,3025,3025,0
20231220,124800,128772430,3025,3025,3025,3025,0
20231220,124700,128772430,3025,3025,3025,3025,0
20231220,124600,128772430,3025,3025,3025,3025,0
20231220,124500,128772430,3025,3025,3025,3025,0
20231220,124400,128772430,3025,3030,3030,3025,2
20231220,124300,128766375,3020,3020,3020,3020,0
20231220,124200,128766375,3020,3020,3020,3020,1
20231220,124100,128763355,3030,3030,3030,3030,1
20231220,124000,128760325,3030,3030,3030,3030,0
20231220,123900,128760325,3030,3030,3030,3030,0
20231220,123800,128760325,3030,3030,3030,3030,0
20231220,123700,128760325,3030,3030,3030,3030,0
20231220,123600,128760325,3030,3030,3030,3030,0
20231220,123500,128760325,3030,3030,3030,3030,0
20231220,123400,128760325,3030,3030,3030,3030,0
20231220,123300,128760325,3030,3030,3030,3030,0
20231220,123200,128760325,3030,3030,3030,3030,1
20231220,123100,128757295,3015,3015,3015,3015,0
20231220,123000,128757295,3015,3015,3015,3015,0
20231220,122900,128757295,3015,3015,3015,3015,0
20231220,122800,128757295,3015,3015,3015,3015,0
20231220,122700,128757295,3015,3015,3015,3015,0
20231220,122600,128757295,3015,3015,3015,3015,100
20231220,122500,128455795,3015,3015,3015,3015,0
20231220,122400,128455795,3015,3015,3015,3015,0
20231220,122300,128455795,3015,3015,3015,3015,0
20231220,122200,128455795,3015,3015,3015,3015,0
20231220,122100,128455795,3015,3015,3015,3015,0
20231220,122000,128455795,3015,3015,3015,3015,0
20231220,121900,128455795,3015,3015,3015,3015,0
20231220,121800,128455795,3015,3015,3015,3015,0
20231220,121700,128455795,3015,3015,3015,3015,0
20231220,121600,128455795,3015,3015,3015,3015,240
20231220,121500,127732195,3015,3015,3015,3015,230
20231220,121400,127038745,3015,3015,3015,3015,0
20231220,121300,127038745,3015,3015,3015,3015,927
20231220,121200,124243840,3015,3015,3015,3015,0
20231220,121100,124243840,3015,3030,3030,3015,10000
20231220,121000,94062375,3030,3030,3030,3030,0
20231220,120900,94062375,3030,3030,3030,3030,3
20231220,120800,94053285,3040,3040,3040,3040,0
20231220,120700,94053285,3040,3040,3040,3040,5
20231220,120600,94038085,3035,3035,3035,3035,0
20231220,120500,94038085,3035,3035,3035,3035,0
20231220,120400,94038085,3035,3035,3035,3035,0
20231220,120300,94038085,3035,3035,3035,3035,0
20231220,120200,94038085,3035,3035,3035,3035,0
20231220,120100,94038085,3035,3035,3035,3035,0
20231220,120000,94038085,3035,3025,3035,3025,150
20231220,115900,93583335,3040,3040,3040,3040,0
20231220,115800,93583335,3040,3040,3040,3040,0
20231220,115700,93583335,3040,3040,3040,3040,0
20231220,115600,93583335,3040,3040,3040,3040,0
20231220,115500,93583335,3040,3040,3040,3040,0
20231220,115400,93583335,3040,3040,3040,3040,0
20231220,115300,93583335,3040,3040,3040,3040,0
20231220,115200,93583335,3040,3040,3040,3040,0
20231220,115100,93583335,3040,3040,3040,3040,0
20231220,115000,93583335,3040,3040,3040,3040,0
20231220,114900,93583335,3040,3040,3040,3040,0
20231220,114800,93583335,3040,3040,3040,3040,7
20231220,114700,93562055,3035,3035,3035,3035,700
20231220,114600,91437555,3035,3035,3035,3035,0
20231220,114500,91437555,3035,3035,3035,3035,0
20231220,114400,91437555,3035,3035,3035,3035,0
20231220,114300,91437555,3035,3035,3035,3035,0
20231220,114200,91437555,3035,3035,3035,3035,0
20231220,114100,91437555,3035,3035,3035,3035,0
20231220,114000,91437555,3035,3035,3035,3035,1
20231220,113900,91434520,3035,3035,3035,3035,0
20231220,113800,91434520,3035,3035,3035,3035,0
20231220,113700,91434520,3035,3035,3035,3035,0
20231220,113600,91434520,3035,3035,3035,3035,0
20231220,113500,91434520,3035,3035,3035,3035,0
20231220,113400,91434520,3035,3035,3035,3035,1
20231220,113300,91431485,3020,3020,3020,3020,0
20231220,113200,91431485,3020,3020,3020,3020,155
20231220,113100,90963385,3020,3030,3030,3020,731
20231220,113000,88755060,3040,3040,3040,3040,0
20231220,112900,88755060,3040,3040,3040,3040,0
20231220,112800,88755060,3040,3040,3040,3040,0
20231220,112700,88755060,3040,3040,3040,3040,0
20231220,112600,88755060,3040,3040,3040,3040,711
20231220,112500,86593620,3040,3040,3040,3040,0
20231220,112400,86593620,3040,3040,3040,3040,0
20231220,112300,86593620,3040,3040,3040,3040,100
20231220,112200,86289620,3040,3040,3040,3040,0
20231220,112100,86289620,3040,3040,3040,3040,3
20231220,112000,86280500,3040,3040,3040,3040,830
20231220,111900,83757300,3040,3040,3040,3040,0
20231220,111800,83757300,3040,3040,3040,3040,0
20231220,111700,83757300,3040,3040,3040,3040,0
20231220,111600,83757300,3040,3040,3040,3040,0
20231220,111500,83757300,3040,3040,3040,3040,0
20231220,111400,83757300,3040,3040,3040,3040,10
20231220,111300,83726900,3025,3025,3025,3025,0
20231220,111200,83726900,3025,3025,3025,3025,0
20231220,111100,83726900,3025,3025,3025,3025,0
20231220,111000,83726900,3025,3025,3025,3025,0
20231220,110900,83726900,3025,3025,3025,3025,0
20231220,110800,83726900,3025,3030,3030,3025,460
20231220,110700,82335055,3030,3030,3030,3030,0
20231220,110600,82335055,3030,3030,3030,3030,0
20231220,110500,82335055,3030,3030,3030,3030,0
20231220,110400,82335055,3030,3030,3030,3030,127
20231220,110300,81950245,3025,3025,3025,3025,0
20231220,110200,81950245,3025,3025,3025,3025,1
20231220,110100,81947220,3025,3025,3025,3025,30
20231220,110000,81856470,3025,3025,3025,3025,0
20231220,105900,81856470,3025,3025,3025,3025,0
20231220,105800,81856470,3025,3025,3025,3025,0
20231220,105700,81856470,3025,3025,3025,3025,0
20231220,105600,81856470,3025,3025,3025,3025,0
20231220,105500,81856470,3025,3025,3025,3025,0
20231220,105400,81856470,3025,3025,3025,3025,0
20231220,105300,81856470,3025,3025,3025,3025,100
20231220,105200,81553970,3025,3025,3025,3025,301
20231220,105100,80643445,3025,3025,3025,3025,0
20231220,105000,80643445,3025,3025,3025,3025,0
20231220,104900,80643445,3025,3025,3025,3025,0
20231220,104800,80643445,3025,3030,3030,3025,200
20231220,104700,80038335,3030,3030,3030,3030,0
20231220,104600,80038335,3030,3030,3030,3030,0
20231220,104500,80038335,3030,3030,3030,3030,0
20231220,104400,80038335,3030,3030,3030,3030,0
20231220,104300,80038335,3030,3030,3030,3030,0
20231220,104200,80038335,3030,3030,3030,3030,0
20231220,104100,80038335,3030,3030,3030,3030,0
20231220,104000,80038335,3030,3030,3030,3030,0
20231220,103900,80038335,3030,3030,3030,3030,0
20231220,103800,80038335,3030,3030,3030,3030,0
20231220,103700,80038335,3030,3030,3030,3030,0
20231220,103600,80038335,3030,3030,3030,3030,0
20231220,103500,80038335,3030,3030,3030,3030,0
20231220,103400,80038335,3030,3035,3035,3030,722
20231220,103300,77848300,3035,3035,3035,3035,674
20231220,103200,75802710,3035,3035,3035,3035,0
20231220,103100,75802710,3035,3035,3035,3035,0
20231220,103000,75802710,3035,3040,3040,3035,1303
20231220,102900,71845310,3050,3050,3050,3050,0
20231220,102800,71845310,3050,3050,3050,3050,0
20231220,102700,71845310,3050,3050,3050,3050,20
20231220,102600,71784310,3040,3045,3050,3040,1510
20231220,102500,67193835,3040,3040,3040,3040,0
20231220,102400,67193835,3040,3040,3040,3040,0
20231220,102300,67193835,3040,3040,3040,3040,0
20231220,102200,67193835,3040,3040,3040,3040,0
20231220,102100,67193835,3040,3040,3040,3040,27
20231220,102000,67111755,3040,3040,3040,3040,100
20231220,101900,66807755,3050,3050,3050,3050,0
20231220,101800,66807755,3050,3050,3050,3050,0
20231220,101700,66807755,3050,3050,3050,3050,0
20231220,101600,66807755,3050,3050,3050,3050,0
20231220,101500,66807755,3050,3050,3050,3050,10
20231220,101400,66777255,3040,3040,3040,3040,0
20231220,101300,66777255,3040,3040,3040,3040,71
20231220,101200,66561415,3050,3050,3050,3050,0
20231220,101100,66561415,3050,3050,3050,3050,0
20231220,101000,66561415,3050,3050,3050,3050,0
20231220,100900,66561415,3050,3050,3050,3050,1
20231220,100800,66558365,3035,3035,3035,3035,0
20231220,100700,66558365,3035,3035,3035,3035,0
20231220,100600,66558365,3035,3040,3040,3035,1854
20231220,100500,60931455,3040,3040,3040,3040,128
20231220,100400,60542335,3040,3040,3040,3040,0
20231220,100300,60542335,3040,3040,3040,3040,0
20231220,100200,60542335,3040,3040,3040,3040,1001
20231220,100100,57499295,3040,3040,3040,3040,8
20231220,100000,57474975,3040,3045,3045,3040,243
20231220,095900,56735420,3050,3050,3050,3050,1146
20231220,095800,53240120,3045,3045,3045,3045,500
20231220,095700,51717620,3045,3045,3045,3045,388
20231220,095600,50536160,3045,3045,3045,3045,250
20231220,095500,49774910,3045,3045,3045,3045,0
20231220,095400,49774910,3045,3045,3045,3045,8
20231220,095300,49750550,3045,3045,3045,3045,0
20231220,095200,49750550,3045,3045,3045,3045,164
20231220,095100,49251170,3045,3045,3045,3045,17
20231220,095000,49199405,3050,3050,3050,3050,0
20231220,094900,49199405,3050,3055,3055,3050,3904
20231220,094800,37289145,3055,3055,3055,3055,30
20231220,094700,37197495,3055,3055,3055,3055,1
20231220,094600,37194440,3055,3060,3060,3055,89
20231220,094500,36922150,3060,3060,3060,3060,68
20231220,094400,36714070,3060,3060,3060,3060,55
20231220,094300,36545770,3060,3060,3060,3060,945
20231220,094200,33654070,3065,3065,3065,3065,4
20231220,094100,33641810,3065,3065,3065,3065,5
20231220,094000,33626485,3065,3065,3065,3065,0
20231220,093900,33626485,3065,3055,3065,3055,2
20231220,093800,33620365,3065,3065,3065,3065,27
20231220,093700,33537610,3065,3065,3065,3065,0
20231220,093600,33537610,3065,3065,3065,3065,2
20231220,093500,33531480,3055,3055,3055,3055,0
20231220,093400,33531480,3055,3055,3055,3055,27
20231220,093300,33448995,3065,3065,3065,3065,100
20231220,093200,33142495,3065,3065,3065,3065,0
20231220,093100,33142495,3065,3065,3065,3065,0
20231220,093000,33142495,3065,3065,3065,3065,0
20231220,092900,33142495,3065,3065,3065,3065,0
20231220,092800,33142495,3065,3065,3065,3065,0
20231220,092700,33142495,3065,3065,3065,3065,6
20231220,092600,33124105,3055,3055,3055,3055,640
20231220,092500,31168905,3055,3055,3055,3055,2000
20231220,092400,25058905,3055,3055,3055,3055,201
20231220,092300,24444850,3055,3055,3055,3055,1851
20231220,092200,18790045,3055,3060,3060,3055,257
20231220,092100,18003775,3065,3065,3065,3065,1
20231220,092000,18000710,3060,3060,3060,3060,0
20231220,091900,18000710,3060,3060,3060,3060,3
20231220,091800,17991530,3060,3050,3060,3045,26
20231220,091700,17912310,3050,3050,3055,3050,389
20231220,091600,16724610,3050,3050,3050,3050,0
20231220,091500,16724610,3050,3050,3050,3050,0
20231220,091400,16724610,3050,3040,3050,3040,778
20231220,091300,14358490,3040,3045,3045,3040,3000
20231220,091200,5237085,3045,3045,3045,3045,0
20231220,091100,5237085,3045,3045,3045,3045,0
20231220,091000,5237085,3045,3045,3045,3045,0
20231220,090900,5237085,3045,3045,3045,3045,1
20231220,090800,5234040,3045,3045,3045,3045,49
20231220,090700,5084835,3045,3045,3045,3045,51
20231220,090600,4929540,3040,3040,3040,3040,40
20231220,090500,4807940,3040,3050,3050,3035,369
20231220,090400,3685745,3045,3055,3055,3045,186
20231220,090300,3117925,3065,3060,3085,3060,247
20231220,090200,2361905,3060,3060,3060,3060,103
20231220,090100,2046725,3040,3045,3045,3040,87
20231220,090000,1782095,3040,3035,3040,3035,587