stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201800,13091560,3470,3470,3470,3470,30
20231220,201700,13091560,3470,3470,3470,3470,0
20231220,201600,13091560,3470,3470,3470,3470,0
20231220,201500,13091560,3470,3470,3470,3470,0
20231220,201400,13091560,3470,3470,3470,3470,0
20231220,201300,13091560,3470,3470,3470,3470,0
20231220,201200,13091560,3470,3470,3470,3470,0
20231220,201100,13091560,3470,3470,3470,3470,0
20231220,201000,13091560,3470,3470,3470,3470,0
20231220,200900,13091560,3470,3470,3470,3470,0
20231220,200800,13091560,3470,3470,3470,3470,0
20231220,200700,13091560,3470,3470,3470,3470,0
20231220,200600,13091560,3470,3470,3470,3470,0
20231220,200500,13091560,3470,3470,3470,3470,0
20231220,200400,13091560,3470,3470,3470,3470,0
20231220,200300,13091560,3470,3470,3470,3470,0
20231220,200200,13091560,3470,3470,3470,3470,0
20231220,200100,13091560,3470,3470,3470,3470,0
20231220,200000,13091560,3470,3470,3470,3470,0
20231220,195900,13091560,3470,3470,3470,3470,0
20231220,195800,13091560,3470,3470,3470,3470,0
20231220,195700,13091560,3470,3470,3470,3470,0
20231220,195600,13091560,3470,3470,3470,3470,0
20231220,195500,13091560,3470,3470,3470,3470,0
20231220,195400,13091560,3470,3470,3470,3470,0
20231220,195300,13091560,3470,3470,3470,3470,0
20231220,195200,13091560,3470,3470,3470,3470,0
20231220,195100,13091560,3470,3470,3470,3470,0
20231220,195000,13091560,3470,3470,3470,3470,0
20231220,194900,13091560,3470,3470,3470,3470,0
20231220,194800,13091560,3470,3470,3470,3470,30
20231220,194700,13091560,3470,3470,3470,3470,0
20231220,194600,13091560,3470,3470,3470,3470,0
20231220,194500,13091560,3470,3470,3470,3470,0
20231220,194400,13091560,3470,3470,3470,3470,0
20231220,194300,13091560,3470,3470,3470,3470,0
20231220,194200,13091560,3470,3470,3470,3470,0
20231220,194100,13091560,3470,3470,3470,3470,0
20231220,194000,13091560,3470,3470,3470,3470,0
20231220,193900,13091560,3470,3470,3470,3470,0
20231220,193800,13091560,3470,3470,3470,3470,0
20231220,193700,13091560,3470,3470,3470,3470,0
20231220,193600,13091560,3470,3470,3470,3470,0
20231220,193500,13091560,3470,3470,3470,3470,0
20231220,193400,13091560,3470,3470,3470,3470,0
20231220,193300,13091560,3470,3470,3470,3470,0
20231220,193200,13091560,3470,3470,3470,3470,0
20231220,193100,13091560,3470,3470,3470,3470,0
20231220,193000,13091560,3470,3470,3470,3470,0
20231220,192900,13091560,3470,3470,3470,3470,0
20231220,192800,13091560,3470,3470,3470,3470,0
20231220,192700,13091560,3470,3470,3470,3470,0
20231220,192600,13091560,3470,3470,3470,3470,0
20231220,192500,13091560,3470,3470,3470,3470,0
20231220,192400,13091560,3470,3470,3470,3470,0
20231220,192300,13091560,3470,3470,3470,3470,0
20231220,192200,13091560,3470,3470,3470,3470,0
20231220,192100,13091560,3470,3470,3470,3470,0
20231220,192000,13091560,3470,3470,3470,3470,0
20231220,191900,13091560,3470,3470,3470,3470,0
20231220,191800,13091560,3470,3470,3470,3470,30
20231220,191700,13091560,3470,3470,3470,3470,0
20231220,191600,13091560,3470,3470,3470,3470,0
20231220,191500,13091560,3470,3470,3470,3470,0
20231220,191400,13091560,3470,3470,3470,3470,0
20231220,191300,13091560,3470,3470,3470,3470,0
20231220,191200,13091560,3470,3470,3470,3470,0
20231220,191100,13091560,3470,3470,3470,3470,0
20231220,191000,13091560,3470,3470,3470,3470,0
20231220,190900,13091560,3470,3470,3470,3470,0
20231220,190800,13091560,3470,3470,3470,3470,0
20231220,190700,13091560,3470,3470,3470,3470,0
20231220,190600,13091560,3470,3470,3470,3470,0
20231220,190500,13091560,3470,3470,3470,3470,0
20231220,190400,13091560,3470,3470,3470,3470,0
20231220,190300,13091560,3470,3470,3470,3470,0
20231220,190200,13091560,3470,3470,3470,3470,0
20231220,190100,13091560,3470,3470,3470,3470,0
20231220,190000,13091560,3470,3470,3470,3470,0
20231220,185900,13091560,3470,3470,3470,3470,0
20231220,185800,13091560,3470,3470,3470,3470,0
20231220,185700,13091560,3470,3470,3470,3470,0
20231220,185600,13091560,3470,3470,3470,3470,0
20231220,185500,13091560,3470,3470,3470,3470,0
20231220,185400,13091560,3470,3470,3470,3470,0
20231220,185300,13091560,3470,3470,3470,3470,0
20231220,185200,13091560,3470,3470,3470,3470,0
20231220,185100,13091560,3470,3470,3470,3470,0
20231220,185000,13091560,3470,3470,3470,3470,0
20231220,184900,13091560,3470,3470,3470,3470,0
20231220,184800,13091560,3470,3470,3470,3470,30
20231220,184700,13091560,3470,3470,3470,3470,0
20231220,184600,13091560,3470,3470,3470,3470,0
20231220,184500,13091560,3470,3470,3470,3470,0
20231220,184400,13091560,3470,3470,3470,3470,0
20231220,184300,13091560,3470,3470,3470,3470,0
20231220,184200,13091560,3470,3470,3470,3470,0
20231220,184100,13091560,3470,3470,3470,3470,0
20231220,184000,13091560,3470,3470,3470,3470,0
20231220,183900,13091560,3470,3470,3470,3470,0
20231220,183800,13091560,3470,3470,3470,3470,0
20231220,183700,13091560,3470,3470,3470,3470,0
20231220,183600,13091560,3470,3470,3470,3470,0
20231220,183500,13091560,3470,3470,3470,3470,0
20231220,183400,13091560,3470,3470,3470,3470,0
20231220,183300,13091560,3470,3470,3470,3470,0
20231220,183200,13091560,3470,3470,3470,3470,0
20231220,183100,13091560,3470,3470,3470,3470,0
20231220,183000,13091560,3470,3470,3470,3470,0
20231220,182900,13091560,3470,3470,3470,3470,0
20231220,182800,13091560,3470,3470,3470,3470,0
20231220,182700,13091560,3470,3470,3470,3470,0
20231220,182600,13091560,3470,3470,3470,3470,0
20231220,182500,13091560,3470,3470,3470,3470,0
20231220,182400,13091560,3470,3470,3470,3470,0
20231220,182300,13091560,3470,3470,3470,3470,0
20231220,182200,13091560,3470,3470,3470,3470,0
20231220,182100,13091560,3470,3470,3470,3470,0
20231220,182000,13091560,3470,3470,3470,3470,0
20231220,181900,13091560,3470,3470,3470,3470,0
20231220,181800,13091560,3470,3470,3470,3470,30
20231220,181700,13091560,3470,3470,3470,3470,0
20231220,181600,13091560,3470,3470,3470,3470,0
20231220,181500,13091560,3470,3470,3470,3470,0
20231220,181400,13091560,3470,3470,3470,3470,0
20231220,181300,13091560,3470,3470,3470,3470,0
20231220,181200,13091560,3470,3470,3470,3470,0
20231220,181100,13091560,3470,3470,3470,3470,0
20231220,181000,13091560,3470,3470,3470,3470,0
20231220,180900,13091560,3470,3470,3470,3470,0
20231220,180800,13091560,3470,3470,3470,3470,0
20231220,180700,13091560,3470,3470,3470,3470,0
20231220,180600,13091560,3470,3470,3470,3470,0
20231220,180500,13091560,3470,3470,3470,3470,0
20231220,180400,13091560,3470,3470,3470,3470,0
20231220,180300,13091560,3470,3470,3470,3470,0
20231220,180200,13091560,3470,3470,3470,3470,0
20231220,180100,13091560,3470,3470,3470,3470,0
20231220,180000,13091560,3470,3470,3470,3470,0
20231220,175900,13091560,3470,3470,3470,3470,0
20231220,175800,13091560,3470,3470,3470,3470,0
20231220,175700,13091560,3470,3470,3470,3470,0
20231220,175600,13091560,3470,3470,3470,3470,0
20231220,175500,13091560,3470,3470,3470,3470,0
20231220,175400,13091560,3470,3470,3470,3470,0
20231220,175300,13091560,3470,3470,3470,3470,0
20231220,175200,13091560,3470,3470,3470,3470,0
20231220,175100,13091560,3470,3470,3470,3470,0
20231220,175000,13091560,3470,3470,3470,3470,0
20231220,174900,13091560,3470,3470,3470,3470,0
20231220,174800,13091560,3470,3470,3470,3470,30
20231220,174700,13091560,3470,3470,3470,3470,0
20231220,174600,13091560,3470,3470,3470,3470,0
20231220,174500,13091560,3470,3470,3470,3470,0
20231220,174400,13091560,3470,3470,3470,3470,0
20231220,174300,13091560,3470,3470,3470,3470,0
20231220,174200,13091560,3470,3470,3470,3470,0
20231220,174100,13091560,3470,3470,3470,3470,0
20231220,174000,13091560,3470,3470,3470,3470,0
20231220,173900,13091560,3470,3470,3470,3470,0
20231220,173800,13091560,3470,3470,3470,3470,0
20231220,173700,13091560,3470,3470,3470,3470,0
20231220,173600,13091560,3470,3470,3470,3470,0
20231220,173500,13091560,3470,3470,3470,3470,0
20231220,173400,13091560,3470,3470,3470,3470,0
20231220,173300,13091560,3470,3470,3470,3470,0
20231220,173200,13091560,3470,3470,3470,3470,0
20231220,173100,13091560,3470,3470,3470,3470,0
20231220,173000,13091560,3470,3470,3470,3470,0
20231220,172900,13091560,3470,3470,3470,3470,0
20231220,172800,13091560,3470,3470,3470,3470,0
20231220,172700,13091560,3470,3470,3470,3470,0
20231220,172600,13091560,3470,3470,3470,3470,0
20231220,172500,13091560,3470,3470,3470,3470,0
20231220,172400,13091560,3470,3470,3470,3470,0
20231220,172300,13091560,3470,3470,3470,3470,0
20231220,172200,13091560,3470,3470,3470,3470,0
20231220,172100,13091560,3470,3470,3470,3470,0
20231220,172000,13091560,3470,3470,3470,3470,0
20231220,171900,13091560,3470,3470,3470,3470,0
20231220,171800,13091560,3470,3470,3470,3470,30
20231220,171700,13091560,3470,3470,3470,3470,0
20231220,171600,13091560,3470,3470,3470,3470,0
20231220,171500,13091560,3470,3470,3470,3470,0
20231220,171400,13091560,3470,3470,3470,3470,0
20231220,171300,13091560,3470,3470,3470,3470,0
20231220,171200,13091560,3470,3470,3470,3470,0
20231220,171100,13091560,3470,3470,3470,3470,0
20231220,171000,13091560,3470,3470,3470,3470,0
20231220,170900,13091560,3470,3470,3470,3470,0
20231220,170800,13091560,3470,3470,3470,3470,0
20231220,170700,13091560,3470,3470,3470,3470,0
20231220,170600,13091560,3470,3470,3470,3470,0
20231220,170500,13091560,3470,3470,3470,3470,0
20231220,170400,13091560,3470,3470,3470,3470,0
20231220,170300,13091560,3470,3470,3470,3470,0
20231220,170200,13091560,3470,3470,3470,3470,0
20231220,170100,13091560,3470,3470,3470,3470,0
20231220,170000,13091560,3470,3470,3470,3470,0
20231220,165900,13091560,3470,3470,3470,3470,0
20231220,165800,13091560,3470,3470,3470,3470,0
20231220,165700,13091560,3470,3470,3470,3470,0
20231220,165600,13091560,3470,3470,3470,3470,0
20231220,165500,13091560,3470,3470,3470,3470,0
20231220,165400,13091560,3470,3470,3470,3470,0
20231220,165300,13091560,3470,3470,3470,3470,0
20231220,165200,13091560,3470,3470,3470,3470,0
20231220,165100,13091560,3470,3470,3470,3470,0
20231220,165000,13091560,3470,3470,3470,3470,0
20231220,164900,13091560,3470,3470,3470,3470,0
20231220,164800,13091560,3470,3470,3470,3470,30
20231220,164700,13091560,3470,3470,3470,3470,0
20231220,164600,13091560,3470,3470,3470,3470,0
20231220,164500,13091560,3470,3470,3470,3470,0
20231220,164400,13091560,3470,3470,3470,3470,0
20231220,164300,13091560,3470,3470,3470,3470,0
20231220,164200,13091560,3470,3470,3470,3470,0
20231220,164100,13091560,3470,3470,3470,3470,0
20231220,164000,13091560,3470,3470,3470,3470,0
20231220,163900,13091560,3470,3470,3470,3470,0
20231220,163800,13091560,3470,3470,3470,3470,0
20231220,163700,13091560,3470,3470,3470,3470,0
20231220,163600,13091560,3470,3470,3470,3470,0
20231220,163500,13091560,3470,3470,3470,3470,0
20231220,163400,13091560,3470,3470,3470,3470,0
20231220,163300,13091560,3470,3470,3470,3470,0
20231220,163200,13091560,3470,3470,3470,3470,0
20231220,163100,13091560,3470,3470,3470,3470,0
20231220,163000,13091560,3470,3470,3470,3470,0
20231220,162900,13091560,3470,3470,3470,3470,0
20231220,162800,13091560,3470,3470,3470,3470,0
20231220,162700,13091560,3470,3470,3470,3470,0
20231220,162600,13091560,3470,3470,3470,3470,0
20231220,162500,13091560,3470,3470,3470,3470,0
20231220,162400,13091560,3470,3470,3470,3470,0
20231220,162300,13091560,3470,3470,3470,3470,0
20231220,162200,13091560,3470,3470,3470,3470,0
20231220,162100,13091560,3470,3470,3470,3470,0
20231220,162000,13091560,3470,3470,3470,3470,0
20231220,161900,13091560,3470,3470,3470,3470,0
20231220,161800,13091560,3470,3470,3470,3470,30
20231220,161700,13091560,3470,3470,3470,3470,0
20231220,161600,13091560,3470,3470,3470,3470,0
20231220,161500,13091560,3470,3470,3470,3470,0
20231220,161400,13091560,3470,3470,3470,3470,0
20231220,161300,13091560,3470,3470,3470,3470,0
20231220,161200,13091560,3470,3470,3470,3470,0
20231220,161100,13091560,3470,3470,3470,3470,0
20231220,161000,13091560,3470,3470,3470,3470,0
20231220,160900,13091560,3470,3470,3470,3470,0
20231220,160800,13091560,3470,3470,3470,3470,0
20231220,160700,13091560,3470,3470,3470,3470,0
20231220,160600,13091560,3470,3470,3470,3470,0
20231220,160500,13091560,3470,3470,3470,3470,0
20231220,160400,13091560,3470,3470,3470,3470,0
20231220,160300,13091560,3470,3470,3470,3470,0
20231220,160200,13091560,3470,3470,3470,3470,0
20231220,160100,13091560,3470,3470,3470,3470,0
20231220,160000,13091560,3470,3470,3470,3470,0
20231220,155900,13091560,3470,3470,3470,3470,0
20231220,155800,13091560,3470,3470,3470,3470,0
20231220,155700,13091560,3470,3470,3470,3470,0
20231220,155600,13091560,3470,3470,3470,3470,0
20231220,155500,13091560,3470,3470,3470,3470,0
20231220,155400,13091560,3470,3470,3470,3470,0
20231220,155300,13091560,3470,3470,3470,3470,0
20231220,155200,13091560,3470,3470,3470,3470,0
20231220,155100,13091560,3470,3470,3470,3470,0
20231220,155000,13091560,3470,3470,3470,3470,0
20231220,154900,13091560,3470,3470,3470,3470,0
20231220,154800,13091560,3470,3470,3470,3470,30
20231220,154700,13091560,3470,3470,3470,3470,0
20231220,154600,13091560,3470,3470,3470,3470,0
20231220,154500,13091560,3470,3470,3470,3470,0
20231220,154400,13091560,3470,3470,3470,3470,0
20231220,154300,13091560,3470,3470,3470,3470,0
20231220,154200,13091560,3470,3470,3470,3470,0
20231220,154100,13091560,3470,3470,3470,3470,0
20231220,154000,13091560,3470,3470,3470,3470,0
20231220,153900,13091560,3470,3470,3470,3470,0
20231220,153800,13091560,3470,3470,3470,3470,0
20231220,153700,13091560,3470,3470,3470,3470,0
20231220,153600,13091560,3470,3470,3470,3470,0
20231220,153500,13091560,3470,3470,3470,3470,0
20231220,153400,13091560,3470,3470,3470,3470,0
20231220,153300,13091560,3470,3470,3470,3470,0
20231220,153200,13091560,3470,3470,3470,3470,0
20231220,153100,13091560,3470,3470,3470,3470,0
20231220,153000,13091560,3470,3470,3470,3470,30
20231220,152900,12987460,3445,3445,3445,3445,0
20231220,152800,12987460,3445,3445,3445,3445,0
20231220,152700,12987460,3445,3445,3445,3445,0
20231220,152600,12987460,3445,3445,3445,3445,0
20231220,152500,12987460,3445,3445,3445,3445,0
20231220,152400,12987460,3445,3445,3445,3445,0
20231220,152300,12987460,3445,3445,3445,3445,0
20231220,152200,12987460,3445,3445,3445,3445,0
20231220,152100,12987460,3445,3445,3445,3445,0
20231220,152000,12987460,3445,3445,3445,3445,0
20231220,151900,12987460,3445,3445,3445,3445,0
20231220,151800,12987460,3445,3445,3445,3445,0
20231220,151700,12987460,3445,3445,3445,3445,0
20231220,151600,12987460,3445,3445,3445,3445,0
20231220,151500,12987460,3445,3445,3445,3445,0
20231220,151400,12987460,3445,3445,3445,3445,0
20231220,151300,12987460,3445,3445,3445,3445,0
20231220,151200,12987460,3445,3445,3445,3445,0
20231220,151100,12987460,3445,3445,3445,3445,0
20231220,151000,12987460,3445,3445,3445,3445,0
20231220,150900,12987460,3445,3445,3445,3445,0
20231220,150800,12987460,3445,3445,3445,3445,0
20231220,150700,12987460,3445,3445,3445,3445,0
20231220,150600,12987460,3445,3445,3445,3445,5
20231220,150500,12970235,3445,3445,3445,3445,0
20231220,150400,12970235,3445,3445,3445,3445,0
20231220,150300,12970235,3445,3445,3445,3445,195
20231220,150200,12298460,3445,3445,3445,3445,0
20231220,150100,12298460,3445,3445,3445,3445,0
20231220,150000,12298460,3445,3445,3445,3445,0
20231220,145900,12298460,3445,3445,3445,3445,0
20231220,145800,12298460,3445,3445,3445,3445,0
20231220,145700,12298460,3445,3445,3445,3445,0
20231220,145600,12298460,3445,3445,3445,3445,0
20231220,145500,12298460,3445,3445,3445,3445,0
20231220,145400,12298460,3445,3445,3445,3445,509
20231220,145300,10544955,3465,3465,3465,3465,0
20231220,145200,10544955,3465,3465,3465,3465,0
20231220,145100,10544955,3465,3465,3465,3465,0
20231220,145000,10544955,3465,3465,3465,3465,0
20231220,144900,10544955,3465,3465,3465,3465,0
20231220,144800,10544955,3465,3465,3465,3465,0
20231220,144700,10544955,3465,3465,3465,3465,0
20231220,144600,10544955,3465,3465,3465,3465,0
20231220,144500,10544955,3465,3465,3465,3465,0
20231220,144400,10544955,3465,3465,3465,3465,0
20231220,144300,10544955,3465,3465,3465,3465,0
20231220,144200,10544955,3465,3465,3465,3465,0
20231220,144100,10544955,3465,3465,3465,3465,0
20231220,144000,10544955,3465,3465,3465,3465,0
20231220,143900,10544955,3465,3465,3465,3465,0
20231220,143800,10544955,3465,3465,3465,3465,0
20231220,143700,10544955,3465,3465,3465,3465,0
20231220,143600,10544955,3465,3465,3465,3465,0
20231220,143500,10544955,3465,3465,3465,3465,0
20231220,143400,10544955,3465,3465,3465,3465,0
20231220,143300,10544955,3465,3465,3465,3465,0
20231220,143200,10544955,3465,3465,3465,3465,100
20231220,143100,10198455,3470,3470,3470,3470,0
20231220,143000,10198455,3470,3470,3470,3470,0
20231220,142900,10198455,3470,3470,3470,3470,0
20231220,142800,10198455,3470,3470,3470,3470,0
20231220,142700,10198455,3470,3470,3470,3470,0
20231220,142600,10198455,3470,3470,3470,3470,0
20231220,142500,10198455,3470,3470,3470,3470,0
20231220,142400,10198455,3470,3470,3470,3470,0
20231220,142300,10198455,3470,3470,3470,3470,0
20231220,142200,10198455,3470,3470,3470,3470,0
20231220,142100,10198455,3470,3470,3470,3470,0
20231220,142000,10198455,3470,3470,3470,3470,0
20231220,141900,10198455,3470,3470,3470,3470,0
20231220,141800,10198455,3470,3470,3470,3470,0
20231220,141700,10198455,3470,3470,3470,3470,0
20231220,141600,10198455,3470,3470,3470,3470,0
20231220,141500,10198455,3470,3470,3470,3470,0
20231220,141400,10198455,3470,3470,3470,3470,0
20231220,141300,10198455,3470,3470,3470,3470,0
20231220,141200,10198455,3470,3470,3470,3470,0
20231220,141100,10198455,3470,3470,3470,3470,0
20231220,141000,10198455,3470,3470,3470,3470,0
20231220,140900,10198455,3470,3470,3470,3470,0
20231220,140800,10198455,3470,3470,3470,3470,0
20231220,140700,10198455,3470,3470,3470,3470,0
20231220,140600,10198455,3470,3470,3470,3470,0
20231220,140500,10198455,3470,3470,3470,3470,0
20231220,140400,10198455,3470,3470,3470,3470,0
20231220,140300,10198455,3470,3470,3470,3470,0
20231220,140200,10198455,3470,3470,3470,3470,0
20231220,140100,10198455,3470,3470,3470,3470,0
20231220,140000,10198455,3470,3470,3470,3470,0
20231220,135900,10198455,3470,3470,3470,3470,0
20231220,135800,10198455,3470,3470,3470,3470,0
20231220,135700,10198455,3470,3470,3470,3470,0
20231220,135600,10198455,3470,3470,3470,3470,0
20231220,135500,10198455,3470,3470,3470,3470,0
20231220,135400,10198455,3470,3470,3470,3470,0
20231220,135300,10198455,3470,3470,3470,3470,0
20231220,135200,10198455,3470,3470,3470,3470,0
20231220,135100,10198455,3470,3470,3470,3470,0
20231220,135000,10198455,3470,3470,3470,3470,0
20231220,134900,10198455,3470,3470,3470,3470,0
20231220,134800,10198455,3470,3470,3470,3470,0
20231220,134700,10198455,3470,3470,3470,3470,0
20231220,134600,10198455,3470,3470,3470,3470,0
20231220,134500,10198455,3470,3470,3470,3470,0
20231220,134400,10198455,3470,3470,3470,3470,0
20231220,134300,10198455,3470,3470,3470,3470,0
20231220,134200,10198455,3470,3470,3470,3470,0
20231220,134100,10198455,3470,3470,3470,3470,0
20231220,134000,10198455,3470,3470,3470,3470,0
20231220,133900,10198455,3470,3470,3470,3470,0
20231220,133800,10198455,3470,3470,3470,3470,0
20231220,133700,10198455,3470,3470,3470,3470,0
20231220,133600,10198455,3470,3470,3470,3470,0
20231220,133500,10198455,3470,3470,3470,3470,0
20231220,133400,10198455,3470,3470,3470,3470,0
20231220,133300,10198455,3470,3470,3470,3470,1
20231220,133200,10194985,3465,3460,3465,3460,14
20231220,133100,10146495,3440,3440,3440,3440,0
20231220,133000,10146495,3440,3440,3440,3440,0
20231220,132900,10146495,3440,3440,3440,3440,0
20231220,132800,10146495,3440,3440,3440,3440,0
20231220,132700,10146495,3440,3440,3440,3440,0
20231220,132600,10146495,3440,3440,3440,3440,0
20231220,132500,10146495,3440,3440,3440,3440,0
20231220,132400,10146495,3440,3440,3440,3440,0
20231220,132300,10146495,3440,3440,3440,3440,0
20231220,132200,10146495,3440,3440,3440,3440,0
20231220,132100,10146495,3440,3440,3440,3440,0
20231220,132000,10146495,3440,3445,3445,3440,58
20231220,131900,9946890,3475,3475,3475,3475,0
20231220,131800,9946890,3475,3475,3475,3475,0
20231220,131700,9946890,3475,3475,3475,3475,0
20231220,131600,9946890,3475,3475,3475,3475,0
20231220,131500,9946890,3475,3475,3475,3475,0
20231220,131400,9946890,3475,3475,3475,3475,0
20231220,131300,9946890,3475,3475,3475,3475,0
20231220,131200,9946890,3475,3475,3475,3475,0
20231220,131100,9946890,3475,3475,3475,3475,0
20231220,131000,9946890,3475,3475,3475,3475,0
20231220,130900,9946890,3475,3475,3475,3475,0
20231220,130800,9946890,3475,3475,3475,3475,0
20231220,130700,9946890,3475,3475,3475,3475,0
20231220,130600,9946890,3475,3475,3475,3475,0
20231220,130500,9946890,3475,3475,3475,3475,0
20231220,130400,9946890,3475,3475,3475,3475,0
20231220,130300,9946890,3475,3475,3475,3475,0
20231220,130200,9946890,3475,3475,3475,3475,0
20231220,130100,9946890,3475,3475,3475,3475,0
20231220,130000,9946890,3475,3475,3475,3475,0
20231220,125900,9946890,3475,3475,3475,3475,0
20231220,125800,9946890,3475,3475,3475,3475,0
20231220,125700,9946890,3475,3475,3475,3475,0
20231220,125600,9946890,3475,3475,3475,3475,0
20231220,125500,9946890,3475,3475,3475,3475,0
20231220,125400,9946890,3475,3475,3475,3475,0
20231220,125300,9946890,3475,3475,3475,3475,0
20231220,125200,9946890,3475,3475,3475,3475,0
20231220,125100,9946890,3475,3475,3475,3475,0
20231220,125000,9946890,3475,3475,3475,3475,0
20231220,124900,9946890,3475,3475,3475,3475,0
20231220,124800,9946890,3475,3475,3475,3475,0
20231220,124700,9946890,3475,3475,3475,3475,0
20231220,124600,9946890,3475,3475,3475,3475,0
20231220,124500,9946890,3475,3475,3475,3475,0
20231220,124400,9946890,3475,3475,3475,3475,0
20231220,124300,9946890,3475,3475,3475,3475,0
20231220,124200,9946890,3475,3475,3475,3475,0
20231220,124100,9946890,3475,3475,3475,3475,0
20231220,124000,9946890,3475,3475,3475,3475,0
20231220,123900,9946890,3475,3475,3475,3475,0
20231220,123800,9946890,3475,3475,3475,3475,0
20231220,123700,9946890,3475,3475,3475,3475,0
20231220,123600,9946890,3475,3475,3475,3475,0
20231220,123500,9946890,3475,3475,3475,3475,0
20231220,123400,9946890,3475,3475,3475,3475,0
20231220,123300,9946890,3475,3475,3475,3475,0
20231220,123200,9946890,3475,3475,3475,3475,0
20231220,123100,9946890,3475,3475,3475,3475,0
20231220,123000,9946890,3475,3475,3475,3475,0
20231220,122900,9946890,3475,3475,3475,3475,0
20231220,122800,9946890,3475,3475,3475,3475,0
20231220,122700,9946890,3475,3475,3475,3475,0
20231220,122600,9946890,3475,3475,3475,3475,0
20231220,122500,9946890,3475,3475,3475,3475,0
20231220,122400,9946890,3475,3475,3475,3475,0
20231220,122300,9946890,3475,3475,3475,3475,0
20231220,122200,9946890,3475,3475,3475,3475,4
20231220,122100,9932990,3475,3475,3475,3475,0
20231220,122000,9932990,3475,3475,3475,3475,0
20231220,121900,9932990,3475,3475,3475,3475,0
20231220,121800,9932990,3475,3475,3475,3475,0
20231220,121700,9932990,3475,3475,3475,3475,0
20231220,121600,9932990,3475,3475,3475,3475,0
20231220,121500,9932990,3475,3475,3475,3475,0
20231220,121400,9932990,3475,3475,3475,3475,0
20231220,121300,9932990,3475,3475,3475,3475,0
20231220,121200,9932990,3475,3475,3475,3475,0
20231220,121100,9932990,3475,3475,3475,3475,0
20231220,121000,9932990,3475,3475,3475,3475,0
20231220,120900,9932990,3475,3475,3475,3475,0
20231220,120800,9932990,3475,3475,3475,3475,0
20231220,120700,9932990,3475,3475,3475,3475,0
20231220,120600,9932990,3475,3475,3475,3475,120
20231220,120500,9515990,3475,3475,3475,3475,0
20231220,120400,9515990,3475,3475,3475,3475,0
20231220,120300,9515990,3475,3475,3475,3475,0
20231220,120200,9515990,3475,3475,3475,3475,0
20231220,120100,9515990,3475,3475,3475,3475,1
20231220,120000,9512515,3470,3470,3470,3470,0
20231220,115900,9512515,3470,3470,3470,3470,0
20231220,115800,9512515,3470,3470,3470,3470,0
20231220,115700,9512515,3470,3470,3470,3470,0
20231220,115600,9512515,3470,3470,3470,3470,0
20231220,115500,9512515,3470,3470,3470,3470,0
20231220,115400,9512515,3470,3450,3470,3450,1324
20231220,115300,4923380,3450,3450,3450,3450,0
20231220,115200,4923380,3450,3450,3450,3450,0
20231220,115100,4923380,3450,3450,3450,3450,0
20231220,115000,4923380,3450,3450,3450,3450,0
20231220,114900,4923380,3450,3450,3450,3450,0
20231220,114800,4923380,3450,3450,3450,3450,0
20231220,114700,4923380,3450,3450,3450,3450,0
20231220,114600,4923380,3450,3450,3450,3450,0
20231220,114500,4923380,3450,3445,3450,3445,4
20231220,114400,4909590,3445,3445,3445,3445,0
20231220,114300,4909590,3445,3445,3445,3445,0
20231220,114200,4909590,3445,3445,3445,3445,0
20231220,114100,4909590,3445,3445,3445,3445,0
20231220,114000,4909590,3445,3445,3445,3445,3
20231220,113900,4899255,3450,3450,3450,3450,0
20231220,113800,4899255,3450,3450,3450,3450,0
20231220,113700,4899255,3450,3450,3450,3450,10
20231220,113600,4864755,3450,3450,3450,3450,0
20231220,113500,4864755,3450,3450,3450,3450,0
20231220,113400,4864755,3450,3450,3450,3450,0
20231220,113300,4864755,3450,3450,3450,3450,0
20231220,113200,4864755,3450,3450,3450,3450,0
20231220,113100,4864755,3450,3450,3450,3450,0
20231220,113000,4864755,3450,3450,3450,3450,0
20231220,112900,4864755,3450,3450,3450,3450,0
20231220,112800,4864755,3450,3450,3450,3450,0
20231220,112700,4864755,3450,3450,3450,3450,0
20231220,112600,4864755,3450,3450,3450,3450,0
20231220,112500,4864755,3450,3450,3450,3450,0
20231220,112400,4864755,3450,3450,3450,3450,0
20231220,112300,4864755,3450,3450,3450,3450,0
20231220,112200,4864755,3450,3450,3450,3450,0
20231220,112100,4864755,3450,3450,3450,3450,0
20231220,112000,4864755,3450,3450,3450,3450,0
20231220,111900,4864755,3450,3450,3450,3450,0
20231220,111800,4864755,3450,3450,3450,3450,0
20231220,111700,4864755,3450,3450,3450,3450,0
20231220,111600,4864755,3450,3450,3450,3450,0
20231220,111500,4864755,3450,3450,3450,3450,0
20231220,111400,4864755,3450,3450,3450,3450,0
20231220,111300,4864755,3450,3450,3450,3450,0
20231220,111200,4864755,3450,3450,3450,3450,0
20231220,111100,4864755,3450,3450,3450,3450,0
20231220,111000,4864755,3450,3450,3450,3450,0
20231220,110900,4864755,3450,3450,3450,3450,0
20231220,110800,4864755,3450,3450,3450,3450,0
20231220,110700,4864755,3450,3450,3450,3450,0
20231220,110600,4864755,3450,3450,3450,3450,0
20231220,110500,4864755,3450,3450,3450,3450,0
20231220,110400,4864755,3450,3450,3450,3450,0
20231220,110300,4864755,3450,3450,3450,3450,0
20231220,110200,4864755,3450,3450,3450,3450,0
20231220,110100,4864755,3450,3450,3450,3450,0
20231220,110000,4864755,3450,3450,3450,3450,0
20231220,105900,4864755,3450,3450,3450,3450,0
20231220,105800,4864755,3450,3450,3450,3450,0
20231220,105700,4864755,3450,3450,3450,3450,0
20231220,105600,4864755,3450,3450,3450,3450,1
20231220,105500,4861305,3450,3450,3450,3450,0
20231220,105400,4861305,3450,3450,3450,3450,0
20231220,105300,4861305,3450,3450,3450,3450,0
20231220,105200,4861305,3450,3450,3450,3450,0
20231220,105100,4861305,3450,3450,3450,3450,0
20231220,105000,4861305,3450,3450,3450,3450,0
20231220,104900,4861305,3450,3450,3450,3450,0
20231220,104800,4861305,3450,3450,3450,3450,0
20231220,104700,4861305,3450,3450,3450,3450,0
20231220,104600,4861305,3450,3450,3450,3450,0
20231220,104500,4861305,3450,3450,3450,3450,1
20231220,104400,4857855,3440,3440,3440,3440,0
20231220,104300,4857855,3440,3440,3440,3440,0
20231220,104200,4857855,3440,3440,3440,3440,0
20231220,104100,4857855,3440,3440,3440,3440,0
20231220,104000,4857855,3440,3440,3440,3440,0
20231220,103900,4857855,3440,3440,3440,3440,0
20231220,103800,4857855,3440,3440,3440,3440,0
20231220,103700,4857855,3440,3440,3440,3440,0
20231220,103600,4857855,3440,3440,3440,3440,0
20231220,103500,4857855,3440,3440,3440,3440,0
20231220,103400,4857855,3440,3440,3440,3440,0
20231220,103300,4857855,3440,3440,3440,3440,0
20231220,103200,4857855,3440,3440,3440,3440,0
20231220,103100,4857855,3440,3440,3440,3440,0
20231220,103000,4857855,3440,3440,3440,3440,0
20231220,102900,4857855,3440,3440,3440,3440,0
20231220,102800,4857855,3440,3440,3440,3440,0
20231220,102700,4857855,3440,3440,3440,3440,0
20231220,102600,4857855,3440,3440,3440,3440,0
20231220,102500,4857855,3440,3440,3440,3440,0
20231220,102400,4857855,3440,3440,3440,3440,0
20231220,102300,4857855,3440,3440,3440,3440,0
20231220,102200,4857855,3440,3440,3440,3440,0
20231220,102100,4857855,3440,3440,3440,3440,0
20231220,102000,4857855,3440,3440,3440,3440,0
20231220,101900,4857855,3440,3440,3440,3440,0
20231220,101800,4857855,3440,3440,3440,3440,0
20231220,101700,4857855,3440,3440,3440,3440,0
20231220,101600,4857855,3440,3440,3440,3440,0
20231220,101500,4857855,3440,3440,3440,3440,0
20231220,101400,4857855,3440,3440,3440,3440,0
20231220,101300,4857855,3440,3440,3440,3440,0
20231220,101200,4857855,3440,3440,3440,3440,0
20231220,101100,4857855,3440,3440,3440,3440,0
20231220,101000,4857855,3440,3440,3440,3440,6
20231220,100900,4837215,3455,3455,3455,3455,0
20231220,100800,4837215,3455,3455,3455,3455,0
20231220,100700,4837215,3455,3455,3455,3455,0
20231220,100600,4837215,3455,3455,3455,3455,0
20231220,100500,4837215,3455,3455,3455,3455,0
20231220,100400,4837215,3455,3455,3455,3455,0
20231220,100300,4837215,3455,3455,3455,3455,0
20231220,100200,4837215,3455,3455,3455,3455,0
20231220,100100,4837215,3455,3455,3455,3455,0
20231220,100000,4837215,3455,3455,3455,3455,0
20231220,095900,4837215,3455,3455,3455,3455,0
20231220,095800,4837215,3455,3455,3455,3455,0
20231220,095700,4837215,3455,3455,3455,3455,0
20231220,095600,4837215,3455,3455,3455,3455,0
20231220,095500,4837215,3455,3455,3455,3455,0
20231220,095400,4837215,3455,3455,3455,3455,0
20231220,095300,4837215,3455,3455,3455,3455,0
20231220,095200,4837215,3455,3455,3455,3455,0
20231220,095100,4837215,3455,3455,3455,3455,0
20231220,095000,4837215,3455,3455,3455,3455,0
20231220,094900,4837215,3455,3455,3455,3455,0
20231220,094800,4837215,3455,3455,3455,3455,0
20231220,094700,4837215,3455,3455,3455,3455,1
20231220,094600,4833760,3445,3445,3445,3445,0
20231220,094500,4833760,3445,3445,3445,3445,0
20231220,094400,4833760,3445,3450,3450,3445,6
20231220,094300,4813065,3450,3450,3450,3450,25
20231220,094200,4726815,3440,3440,3440,3440,0
20231220,094100,4726815,3440,3440,3440,3440,0
20231220,094000,4726815,3440,3440,3440,3440,0
20231220,093900,4726815,3440,3440,3440,3440,1
20231220,093800,4723375,3440,3435,3440,3435,54
20231220,093700,4537880,3435,3435,3435,3435,0
20231220,093600,4537880,3435,3430,3435,3430,5
20231220,093500,4520725,3430,3430,3430,3430,0
20231220,093400,4520725,3430,3430,3430,3430,0
20231220,093300,4520725,3430,3430,3430,3430,0
20231220,093200,4520725,3430,3430,3430,3430,2
20231220,093100,4513865,3470,3470,3470,3470,9
20231220,093000,4482635,3425,3425,3425,3425,0
20231220,092900,4482635,3425,3425,3425,3425,0
20231220,092800,4482635,3425,3425,3425,3425,0
20231220,092700,4482635,3425,3425,3425,3425,0
20231220,092600,4482635,3425,3425,3425,3425,1
20231220,092500,4479210,3450,3450,3450,3450,0
20231220,092400,4479210,3450,3450,3450,3450,15
20231220,092300,4427460,3470,3470,3470,3470,0
20231220,092200,4427460,3470,3470,3470,3470,0
20231220,092100,4427460,3470,3470,3470,3470,656
20231220,092000,2151140,3470,3470,3470,3470,0
20231220,091900,2151140,3470,3470,3470,3470,0
20231220,091800,2151140,3470,3430,3470,3430,559
20231220,091700,219520,3430,3430,3430,3430,0
20231220,091600,219520,3430,3430,3430,3430,0
20231220,091500,219520,3430,3430,3430,3430,0
20231220,091400,219520,3430,3430,3430,3430,0
20231220,091300,219520,3430,3430,3430,3430,0
20231220,091200,219520,3430,3430,3430,3430,0
20231220,091100,219520,3430,3430,3430,3430,0
20231220,091000,219520,3430,3430,3430,3430,64
20231220,090900,0,3430,3430,3430,3430,0
20231220,090800,0,3430,3430,3430,3430,0
20231220,090700,0,3430,3430,3430,3430,0
20231220,090600,0,3430,3430,3430,3430,0
20231220,090500,0,3430,3430,3430,3430,0
20231220,090400,0,3430,3430,3430,3430,0
20231220,090300,0,3430,3430,3430,3430,0
20231220,090200,0,3430,3430,3430,3430,0
20231220,090100,0,3430,3430,3430,3430,0
20231220,090000,0,3430,3430,3430,3430,0