stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,203700,1216357610,2075,2075,2075,2075,20877
20231220,203600,1216357610,2075,2075,2075,2075,0
20231220,203500,1216357610,2075,2075,2075,2075,0
20231220,203400,1216357610,2075,2075,2075,2075,0
20231220,203300,1216357610,2075,2075,2075,2075,0
20231220,203200,1216357610,2075,2075,2075,2075,0
20231220,203100,1216357610,2075,2075,2075,2075,0
20231220,203000,1216357610,2075,2075,2075,2075,0
20231220,202900,1216357610,2075,2075,2075,2075,0
20231220,202800,1216357610,2075,2075,2075,2075,0
20231220,202700,1216357610,2075,2075,2075,2075,0
20231220,202600,1216357610,2075,2075,2075,2075,0
20231220,202500,1216357610,2075,2075,2075,2075,0
20231220,202400,1216357610,2075,2075,2075,2075,0
20231220,202300,1216357610,2075,2075,2075,2075,0
20231220,202200,1216357610,2075,2075,2075,2075,0
20231220,202100,1216357610,2075,2075,2075,2075,0
20231220,202000,1216357610,2075,2075,2075,2075,0
20231220,201900,1216357610,2075,2075,2075,2075,0
20231220,201800,1216357610,2075,2075,2075,2075,0
20231220,201700,1216357610,2075,2075,2075,2075,0
20231220,201600,1216357610,2075,2075,2075,2075,0
20231220,201500,1216357610,2075,2075,2075,2075,0
20231220,201400,1216357610,2075,2075,2075,2075,0
20231220,201300,1216357610,2075,2075,2075,2075,0
20231220,201200,1216357610,2075,2075,2075,2075,0
20231220,201100,1216357610,2075,2075,2075,2075,0
20231220,201000,1216357610,2075,2075,2075,2075,0
20231220,200900,1216357610,2075,2075,2075,2075,0
20231220,200800,1216357610,2075,2075,2075,2075,0
20231220,200700,1216357610,2075,2075,2075,2075,20877
20231220,200600,1216357610,2075,2075,2075,2075,0
20231220,200500,1216357610,2075,2075,2075,2075,0
20231220,200400,1216357610,2075,2075,2075,2075,0
20231220,200300,1216357610,2075,2075,2075,2075,0
20231220,200200,1216357610,2075,2075,2075,2075,0
20231220,200100,1216357610,2075,2075,2075,2075,0
20231220,200000,1216357610,2075,2075,2075,2075,0
20231220,195900,1216357610,2075,2075,2075,2075,0
20231220,195800,1216357610,2075,2075,2075,2075,0
20231220,195700,1216357610,2075,2075,2075,2075,0
20231220,195600,1216357610,2075,2075,2075,2075,0
20231220,195500,1216357610,2075,2075,2075,2075,0
20231220,195400,1216357610,2075,2075,2075,2075,0
20231220,195300,1216357610,2075,2075,2075,2075,0
20231220,195200,1216357610,2075,2075,2075,2075,0
20231220,195100,1216357610,2075,2075,2075,2075,0
20231220,195000,1216357610,2075,2075,2075,2075,0
20231220,194900,1216357610,2075,2075,2075,2075,0
20231220,194800,1216357610,2075,2075,2075,2075,0
20231220,194700,1216357610,2075,2075,2075,2075,0
20231220,194600,1216357610,2075,2075,2075,2075,0
20231220,194500,1216357610,2075,2075,2075,2075,0
20231220,194400,1216357610,2075,2075,2075,2075,0
20231220,194300,1216357610,2075,2075,2075,2075,0
20231220,194200,1216357610,2075,2075,2075,2075,0
20231220,194100,1216357610,2075,2075,2075,2075,0
20231220,194000,1216357610,2075,2075,2075,2075,0
20231220,193900,1216357610,2075,2075,2075,2075,0
20231220,193800,1216357610,2075,2075,2075,2075,0
20231220,193700,1216357610,2075,2075,2075,2075,20877
20231220,193600,1216357610,2075,2075,2075,2075,0
20231220,193500,1216357610,2075,2075,2075,2075,0
20231220,193400,1216357610,2075,2075,2075,2075,0
20231220,193300,1216357610,2075,2075,2075,2075,0
20231220,193200,1216357610,2075,2075,2075,2075,0
20231220,193100,1216357610,2075,2075,2075,2075,0
20231220,193000,1216357610,2075,2075,2075,2075,0
20231220,192900,1216357610,2075,2075,2075,2075,0
20231220,192800,1216357610,2075,2075,2075,2075,0
20231220,192700,1216357610,2075,2075,2075,2075,0
20231220,192600,1216357610,2075,2075,2075,2075,0
20231220,192500,1216357610,2075,2075,2075,2075,0
20231220,192400,1216357610,2075,2075,2075,2075,0
20231220,192300,1216357610,2075,2075,2075,2075,0
20231220,192200,1216357610,2075,2075,2075,2075,0
20231220,192100,1216357610,2075,2075,2075,2075,0
20231220,192000,1216357610,2075,2075,2075,2075,0
20231220,191900,1216357610,2075,2075,2075,2075,0
20231220,191800,1216357610,2075,2075,2075,2075,0
20231220,191700,1216357610,2075,2075,2075,2075,0
20231220,191600,1216357610,2075,2075,2075,2075,0
20231220,191500,1216357610,2075,2075,2075,2075,0
20231220,191400,1216357610,2075,2075,2075,2075,0
20231220,191300,1216357610,2075,2075,2075,2075,0
20231220,191200,1216357610,2075,2075,2075,2075,0
20231220,191100,1216357610,2075,2075,2075,2075,0
20231220,191000,1216357610,2075,2075,2075,2075,0
20231220,190900,1216357610,2075,2075,2075,2075,0
20231220,190800,1216357610,2075,2075,2075,2075,0
20231220,190700,1216357610,2075,2075,2075,2075,20877
20231220,190600,1216357610,2075,2075,2075,2075,0
20231220,190500,1216357610,2075,2075,2075,2075,0
20231220,190400,1216357610,2075,2075,2075,2075,0
20231220,190300,1216357610,2075,2075,2075,2075,0
20231220,190200,1216357610,2075,2075,2075,2075,0
20231220,190100,1216357610,2075,2075,2075,2075,0
20231220,190000,1216357610,2075,2075,2075,2075,0
20231220,185900,1216357610,2075,2075,2075,2075,0
20231220,185800,1216357610,2075,2075,2075,2075,0
20231220,185700,1216357610,2075,2075,2075,2075,0
20231220,185600,1216357610,2075,2075,2075,2075,0
20231220,185500,1216357610,2075,2075,2075,2075,0
20231220,185400,1216357610,2075,2075,2075,2075,0
20231220,185300,1216357610,2075,2075,2075,2075,0
20231220,185200,1216357610,2075,2075,2075,2075,0
20231220,185100,1216357610,2075,2075,2075,2075,0
20231220,185000,1216357610,2075,2075,2075,2075,0
20231220,184900,1216357610,2075,2075,2075,2075,0
20231220,184800,1216357610,2075,2075,2075,2075,0
20231220,184700,1216357610,2075,2075,2075,2075,0
20231220,184600,1216357610,2075,2075,2075,2075,0
20231220,184500,1216357610,2075,2075,2075,2075,0
20231220,184400,1216357610,2075,2075,2075,2075,0
20231220,184300,1216357610,2075,2075,2075,2075,0
20231220,184200,1216357610,2075,2075,2075,2075,0
20231220,184100,1216357610,2075,2075,2075,2075,0
20231220,184000,1216357610,2075,2075,2075,2075,0
20231220,183900,1216357610,2075,2075,2075,2075,0
20231220,183800,1216357610,2075,2075,2075,2075,0
20231220,183700,1216357610,2075,2075,2075,2075,20877
20231220,183600,1216357610,2075,2075,2075,2075,0
20231220,183500,1216357610,2075,2075,2075,2075,0
20231220,183400,1216357610,2075,2075,2075,2075,0
20231220,183300,1216357610,2075,2075,2075,2075,0
20231220,183200,1216357610,2075,2075,2075,2075,0
20231220,183100,1216357610,2075,2075,2075,2075,0
20231220,183000,1216357610,2075,2075,2075,2075,0
20231220,182900,1216357610,2075,2075,2075,2075,0
20231220,182800,1216357610,2075,2075,2075,2075,0
20231220,182700,1216357610,2075,2075,2075,2075,0
20231220,182600,1216357610,2075,2075,2075,2075,0
20231220,182500,1216357610,2075,2075,2075,2075,0
20231220,182400,1216357610,2075,2075,2075,2075,0
20231220,182300,1216357610,2075,2075,2075,2075,0
20231220,182200,1216357610,2075,2075,2075,2075,0
20231220,182100,1216357610,2075,2075,2075,2075,0
20231220,182000,1216357610,2075,2075,2075,2075,0
20231220,181900,1216357610,2075,2075,2075,2075,0
20231220,181800,1216357610,2075,2075,2075,2075,0
20231220,181700,1216357610,2075,2075,2075,2075,0
20231220,181600,1216357610,2075,2075,2075,2075,0
20231220,181500,1216357610,2075,2075,2075,2075,0
20231220,181400,1216357610,2075,2075,2075,2075,0
20231220,181300,1216357610,2075,2075,2075,2075,0
20231220,181200,1216357610,2075,2075,2075,2075,0
20231220,181100,1216357610,2075,2075,2075,2075,0
20231220,181000,1216357610,2075,2075,2075,2075,0
20231220,180900,1216357610,2075,2075,2075,2075,0
20231220,180800,1216357610,2075,2075,2075,2075,0
20231220,180700,1216357610,2075,2075,2075,2075,20877
20231220,180600,1216357610,2075,2075,2075,2075,0
20231220,180500,1216357610,2075,2075,2075,2075,0
20231220,180400,1216357610,2075,2075,2075,2075,0
20231220,180300,1216357610,2075,2075,2075,2075,0
20231220,180200,1216357610,2075,2075,2075,2075,0
20231220,180100,1216357610,2075,2075,2075,2075,0
20231220,180000,1216357610,2075,2075,2075,2075,0
20231220,175900,1216357610,2075,2075,2075,2075,0
20231220,175800,1216357610,2075,2075,2075,2075,0
20231220,175700,1216357610,2075,2075,2075,2075,0
20231220,175600,1216357610,2075,2075,2075,2075,0
20231220,175500,1216357610,2075,2075,2075,2075,0
20231220,175400,1216357610,2075,2075,2075,2075,0
20231220,175300,1216357610,2075,2075,2075,2075,0
20231220,175200,1216357610,2075,2075,2075,2075,0
20231220,175100,1216357610,2075,2075,2075,2075,0
20231220,175000,1216357610,2075,2075,2075,2075,0
20231220,174900,1216357610,2075,2075,2075,2075,0
20231220,174800,1216357610,2075,2075,2075,2075,0
20231220,174700,1216357610,2075,2075,2075,2075,0
20231220,174600,1216357610,2075,2075,2075,2075,0
20231220,174500,1216357610,2075,2075,2075,2075,0
20231220,174400,1216357610,2075,2075,2075,2075,0
20231220,174300,1216357610,2075,2075,2075,2075,0
20231220,174200,1216357610,2075,2075,2075,2075,0
20231220,174100,1216357610,2075,2075,2075,2075,0
20231220,174000,1216357610,2075,2075,2075,2075,0
20231220,173900,1216357610,2075,2075,2075,2075,0
20231220,173800,1216357610,2075,2075,2075,2075,0
20231220,173700,1216357610,2075,2075,2075,2075,20877
20231220,173600,1216357610,2075,2075,2075,2075,0
20231220,173500,1216357610,2075,2075,2075,2075,0
20231220,173400,1216357610,2075,2075,2075,2075,0
20231220,173300,1216357610,2075,2075,2075,2075,0
20231220,173200,1216357610,2075,2075,2075,2075,0
20231220,173100,1216357610,2075,2075,2075,2075,0
20231220,173000,1216357610,2075,2075,2075,2075,0
20231220,172900,1216357610,2075,2075,2075,2075,0
20231220,172800,1216357610,2075,2075,2075,2075,0
20231220,172700,1216357610,2075,2075,2075,2075,0
20231220,172600,1216357610,2075,2075,2075,2075,0
20231220,172500,1216357610,2075,2075,2075,2075,0
20231220,172400,1216357610,2075,2075,2075,2075,0
20231220,172300,1216357610,2075,2075,2075,2075,0
20231220,172200,1216357610,2075,2075,2075,2075,0
20231220,172100,1216357610,2075,2075,2075,2075,0
20231220,172000,1216357610,2075,2075,2075,2075,0
20231220,171900,1216357610,2075,2075,2075,2075,0
20231220,171800,1216357610,2075,2075,2075,2075,0
20231220,171700,1216357610,2075,2075,2075,2075,0
20231220,171600,1216357610,2075,2075,2075,2075,0
20231220,171500,1216357610,2075,2075,2075,2075,0
20231220,171400,1216357610,2075,2075,2075,2075,0
20231220,171300,1216357610,2075,2075,2075,2075,0
20231220,171200,1216357610,2075,2075,2075,2075,0
20231220,171100,1216357610,2075,2075,2075,2075,0
20231220,171000,1216357610,2075,2075,2075,2075,0
20231220,170900,1216357610,2075,2075,2075,2075,0
20231220,170800,1216357610,2075,2075,2075,2075,0
20231220,170700,1216357610,2075,2075,2075,2075,20877
20231220,170600,1216357610,2075,2075,2075,2075,0
20231220,170500,1216357610,2075,2075,2075,2075,0
20231220,170400,1216357610,2075,2075,2075,2075,0
20231220,170300,1216357610,2075,2075,2075,2075,0
20231220,170200,1216357610,2075,2075,2075,2075,0
20231220,170100,1216357610,2075,2075,2075,2075,0
20231220,170000,1216357610,2075,2075,2075,2075,0
20231220,165900,1216357610,2075,2075,2075,2075,0
20231220,165800,1216357610,2075,2075,2075,2075,0
20231220,165700,1216357610,2075,2075,2075,2075,0
20231220,165600,1216357610,2075,2075,2075,2075,0
20231220,165500,1216357610,2075,2075,2075,2075,0
20231220,165400,1216357610,2075,2075,2075,2075,0
20231220,165300,1216357610,2075,2075,2075,2075,0
20231220,165200,1216357610,2075,2075,2075,2075,0
20231220,165100,1216357610,2075,2075,2075,2075,0
20231220,165000,1216357610,2075,2075,2075,2075,0
20231220,164900,1216357610,2075,2075,2075,2075,0
20231220,164800,1216357610,2075,2075,2075,2075,0
20231220,164700,1216357610,2075,2075,2075,2075,0
20231220,164600,1216357610,2075,2075,2075,2075,0
20231220,164500,1216357610,2075,2075,2075,2075,0
20231220,164400,1216357610,2075,2075,2075,2075,0
20231220,164300,1216357610,2075,2075,2075,2075,0
20231220,164200,1216357610,2075,2075,2075,2075,0
20231220,164100,1216357610,2075,2075,2075,2075,0
20231220,164000,1216357610,2075,2075,2075,2075,0
20231220,163900,1216357610,2075,2075,2075,2075,0
20231220,163800,1216357610,2075,2075,2075,2075,0
20231220,163700,1216357610,2075,2075,2075,2075,20877
20231220,163600,1216357610,2075,2075,2075,2075,0
20231220,163500,1216357610,2075,2075,2075,2075,0
20231220,163400,1216357610,2075,2075,2075,2075,0
20231220,163300,1216357610,2075,2075,2075,2075,0
20231220,163200,1216357610,2075,2075,2075,2075,0
20231220,163100,1216357610,2075,2075,2075,2075,0
20231220,163000,1216357610,2075,2075,2075,2075,0
20231220,162900,1216357610,2075,2075,2075,2075,0
20231220,162800,1216357610,2075,2075,2075,2075,0
20231220,162700,1216357610,2075,2075,2075,2075,0
20231220,162600,1216357610,2075,2075,2075,2075,0
20231220,162500,1216357610,2075,2075,2075,2075,0
20231220,162400,1216357610,2075,2075,2075,2075,0
20231220,162300,1216357610,2075,2075,2075,2075,0
20231220,162200,1216357610,2075,2075,2075,2075,0
20231220,162100,1216357610,2075,2075,2075,2075,0
20231220,162000,1216357610,2075,2075,2075,2075,0
20231220,161900,1216357610,2075,2075,2075,2075,0
20231220,161800,1216357610,2075,2075,2075,2075,0
20231220,161700,1216357610,2075,2075,2075,2075,0
20231220,161600,1216357610,2075,2075,2075,2075,0
20231220,161500,1216357610,2075,2075,2075,2075,0
20231220,161400,1216357610,2075,2075,2075,2075,0
20231220,161300,1216357610,2075,2075,2075,2075,0
20231220,161200,1216357610,2075,2075,2075,2075,0
20231220,161100,1216357610,2075,2075,2075,2075,0
20231220,161000,1216357610,2075,2075,2075,2075,0
20231220,160900,1216357610,2075,2075,2075,2075,0
20231220,160800,1216357610,2075,2075,2075,2075,0
20231220,160700,1216357610,2075,2075,2075,2075,20877
20231220,160600,1216357610,2075,2075,2075,2075,0
20231220,160500,1216357610,2075,2075,2075,2075,0
20231220,160400,1216357610,2075,2075,2075,2075,0
20231220,160300,1216357610,2075,2075,2075,2075,0
20231220,160200,1216357610,2075,2075,2075,2075,0
20231220,160100,1216357610,2075,2075,2075,2075,0
20231220,160000,1216357610,2075,2075,2075,2075,0
20231220,155900,1216357610,2075,2075,2075,2075,0
20231220,155800,1216357610,2075,2075,2075,2075,0
20231220,155700,1216357610,2075,2075,2075,2075,0
20231220,155600,1216357610,2075,2075,2075,2075,0
20231220,155500,1216357610,2075,2075,2075,2075,0
20231220,155400,1216357610,2075,2075,2075,2075,0
20231220,155300,1216357610,2075,2075,2075,2075,0
20231220,155200,1216357610,2075,2075,2075,2075,0
20231220,155100,1216357610,2075,2075,2075,2075,0
20231220,155000,1216357610,2075,2075,2075,2075,0
20231220,154900,1216357610,2075,2075,2075,2075,0
20231220,154800,1216357610,2075,2075,2075,2075,0
20231220,154700,1216357610,2075,2075,2075,2075,0
20231220,154600,1216357610,2075,2075,2075,2075,0
20231220,154500,1216357610,2075,2075,2075,2075,0
20231220,154400,1216357610,2075,2075,2075,2075,0
20231220,154300,1216357610,2075,2075,2075,2075,0
20231220,154200,1216357610,2075,2075,2075,2075,0
20231220,154100,1216357610,2075,2075,2075,2075,0
20231220,154000,1216357610,2075,2075,2075,2075,0
20231220,153900,1216357610,2075,2075,2075,2075,0
20231220,153800,1216357610,2075,2075,2075,2075,0
20231220,153700,1216357610,2075,2075,2075,2075,20877
20231220,153600,1216357610,2075,2075,2075,2075,0
20231220,153500,1216357610,2075,2075,2075,2075,0
20231220,153400,1216357610,2075,2075,2075,2075,0
20231220,153300,1216357610,2075,2075,2075,2075,0
20231220,153200,1216357610,2075,2075,2075,2075,0
20231220,153100,1216357610,2075,2075,2075,2075,0
20231220,153000,1216357610,2075,2075,2075,2075,20877
20231220,152900,1173037835,2070,2070,2070,2070,0
20231220,152800,1173037835,2070,2070,2070,2070,0
20231220,152700,1173037835,2070,2070,2070,2070,0
20231220,152600,1173037835,2070,2070,2070,2070,0
20231220,152500,1173037835,2070,2070,2070,2070,0
20231220,152400,1173037835,2070,2070,2070,2070,0
20231220,152300,1173037835,2070,2070,2070,2070,0
20231220,152200,1173037835,2070,2070,2070,2070,0
20231220,152100,1173037835,2070,2070,2070,2070,0
20231220,152000,1173037835,2070,2070,2070,2070,0
20231220,151900,1173037835,2070,2075,2075,2070,4014
20231220,151800,1164726030,2080,2080,2080,2080,100
20231220,151700,1164518030,2075,2075,2075,2075,1623
20231220,151600,1161150305,2085,2085,2085,2085,100
20231220,151500,1160941805,2070,2075,2075,2070,15030
20231220,151400,1129778595,2075,2075,2075,2075,30
20231220,151300,1129716345,2075,2075,2075,2075,0
20231220,151200,1129716345,2075,2075,2075,2075,1
20231220,151100,1129714270,2080,2085,2085,2075,540
20231220,151000,1128588385,2080,2085,2085,2080,5
20231220,150900,1128577970,2085,2085,2085,2085,0
20231220,150800,1128577970,2085,2085,2085,2085,5
20231220,150700,1128567545,2085,2070,2085,2070,101
20231220,150600,1128356975,2075,2085,2085,2070,193
20231220,150500,1127955775,2085,2080,2085,2075,3700
20231220,150400,1120276150,2085,2080,2085,2080,334
20231220,150300,1119580295,2080,2085,2085,2080,506
20231220,150200,1118526220,2085,2080,2085,2075,4269
20231220,150100,1109646540,2080,2080,2080,2080,200
20231220,150000,1109230540,2075,2080,2080,2075,510
20231220,145900,1108169890,2080,2080,2080,2080,300
20231220,145800,1107545890,2080,2080,2080,2080,0
20231220,145700,1107545890,2080,2075,2080,2075,4071
20231220,145600,1099098210,2075,2075,2075,2075,442
20231220,145500,1098181060,2075,2075,2075,2075,190
20231220,145400,1097786810,2075,2075,2075,2070,7035
20231220,145300,1083213040,2075,2080,2080,2075,1169
20231220,145200,1080781525,2085,2085,2085,2085,0
20231220,145100,1080781525,2085,2080,2085,2080,1152
20231220,145000,1078384865,2080,2080,2080,2080,520
20231220,144900,1077303265,2080,2075,2080,2075,21
20231220,144800,1077259635,2075,2075,2085,2075,145
20231220,144700,1076957760,2075,2075,2075,2075,401
20231220,144600,1076125685,2075,2075,2075,2075,6425
20231220,144500,1062793810,2085,2075,2085,2075,1301
20231220,144400,1060093240,2085,2080,2085,2080,100
20231220,144300,1059885185,2080,2080,2080,2080,1
20231220,144200,1059883105,2085,2085,2085,2085,0
20231220,144100,1059883105,2085,2085,2085,2085,14
20231220,144000,1059853915,2090,2090,2090,2090,0
20231220,143900,1059853915,2090,2080,2090,2080,715
20231220,143800,1058364965,2080,2085,2090,2080,275
20231220,143700,1057791160,2085,2085,2085,2085,400
20231220,143600,1056957160,2085,2085,2085,2085,200
20231220,143500,1056540160,2080,2085,2085,2080,2700
20231220,143400,1050920660,2080,2090,2090,2080,40500
20231220,143300,966624720,2090,2090,2090,2090,0
20231220,143200,966624720,2090,2090,2090,2090,253
20231220,143100,966095950,2090,2090,2090,2090,25
20231220,143000,966043700,2090,2090,2090,2090,200
20231220,142900,965625700,2090,2095,2095,2090,1223
20231220,142800,963068630,2095,2095,2095,2095,0
20231220,142700,963068630,2095,2095,2095,2095,201
20231220,142600,962647535,2095,2095,2095,2095,450
20231220,142500,961704785,2095,2090,2095,2090,450
20231220,142400,960764035,2090,2085,2090,2085,1050
20231220,142300,958574535,2085,2085,2085,2085,1
20231220,142200,958572450,2100,2090,2100,2090,5222
20231220,142100,947644740,2100,2100,2100,2100,5
20231220,142000,947634240,2105,2105,2105,2105,0
20231220,141900,947634240,2105,2100,2105,2100,248
20231220,141800,947112440,2100,2100,2100,2100,0
20231220,141700,947112440,2100,2100,2100,2100,1983
20231220,141600,942948140,2105,2105,2105,2105,0
20231220,141500,942948140,2105,2105,2105,2105,0
20231220,141400,942948140,2105,2105,2105,2105,0
20231220,141300,942948140,2105,2105,2105,2105,0
20231220,141200,942948140,2105,2105,2105,2105,4
20231220,141100,942939720,2100,2100,2100,2100,0
20231220,141000,942939720,2100,2100,2100,2100,0
20231220,140900,942939720,2100,2100,2100,2100,0
20231220,140800,942939720,2100,2100,2100,2100,726
20231220,140700,941415120,2100,2100,2100,2100,0
20231220,140600,941415120,2100,2095,2100,2095,1001
20231220,140500,939313510,2090,2090,2090,2090,1215
20231220,140400,936774160,2100,2100,2100,2100,0
20231220,140300,936774160,2100,2095,2100,2095,8000
20231220,140200,919978660,2095,2095,2095,2095,0
20231220,140100,919978660,2095,2095,2095,2095,2
20231220,140000,919974470,2090,2090,2090,2090,0
20231220,135900,919974470,2090,2090,2090,2090,3007
20231220,135800,913689840,2095,2095,2095,2095,510
20231220,135700,912621390,2095,2100,2100,2095,6416
20231220,135600,899179255,2100,2100,2100,2100,6
20231220,135500,899166655,2100,2100,2100,2100,100
20231220,135400,898956655,2100,2100,2100,2100,431
20231220,135300,898051555,2110,2100,2110,2100,61
20231220,135200,897923355,2100,2100,2100,2100,0
20231220,135100,897923355,2100,2100,2100,2100,0
20231220,135000,897923355,2100,2100,2100,2100,40
20231220,134900,897839355,2110,2110,2110,2110,0
20231220,134800,897839355,2110,2110,2110,2110,0
20231220,134700,897839355,2110,2110,2110,2110,0
20231220,134600,897839355,2110,2105,2110,2105,101
20231220,134500,897626295,2100,2095,2100,2095,444
20231220,134400,896695865,2100,2100,2100,2100,5
20231220,134300,896685365,2100,2100,2100,2100,400
20231220,134200,895845365,2100,2100,2100,2100,1
20231220,134100,895843265,2100,2100,2100,2100,0
20231220,134000,895843265,2100,2100,2100,2100,0
20231220,133900,895843265,2100,2100,2100,2100,950
20231220,133800,893848265,2100,2100,2100,2100,2
20231220,133700,893844065,2100,2100,2100,2100,0
20231220,133600,893844065,2100,2100,2100,2100,292
20231220,133500,893230865,2100,2100,2100,2100,0
20231220,133400,893230865,2100,2100,2100,2100,0
20231220,133300,893230865,2100,2100,2100,2100,10
20231220,133200,893209865,2100,2100,2100,2100,0
20231220,133100,893209865,2100,2100,2100,2100,1
20231220,133000,893207765,2095,2095,2095,2095,0
20231220,132900,893207765,2095,2095,2095,2095,8
20231220,132800,893191005,2095,2095,2095,2095,0
20231220,132700,893191005,2095,2095,2095,2095,546
20231220,132600,892047135,2100,2100,2100,2100,0
20231220,132500,892047135,2100,2100,2100,2100,0
20231220,132400,892047135,2100,2100,2100,2100,3
20231220,132300,892040835,2100,2105,2105,2100,4335
20231220,132200,882937280,2105,2105,2105,2105,2
20231220,132100,882933070,2100,2110,2110,2100,2019
20231220,132000,878693015,2110,2110,2110,2110,44
20231220,131900,878600175,2110,2110,2110,2110,0
20231220,131800,878600175,2110,2110,2110,2110,0
20231220,131700,878600175,2110,2110,2110,2110,1000
20231220,131600,876490175,2105,2105,2105,2105,0
20231220,131500,876490175,2105,2105,2105,2105,0
20231220,131400,876490175,2105,2105,2105,2105,2
20231220,131300,876485965,2100,2100,2100,2100,0
20231220,131200,876485965,2100,2110,2110,2100,51
20231220,131100,876378555,2110,2110,2110,2110,790
20231220,131000,874711655,2110,2110,2110,2110,1000
20231220,130900,872601655,2110,2110,2110,2110,2369
20231220,130800,867603065,2110,2110,2110,2110,502
20231220,130700,866543845,2110,2110,2110,2110,0
20231220,130600,866543845,2110,2095,2110,2095,977
20231220,130500,864487645,2090,2090,2090,2090,879
20231220,130400,862650535,2090,2090,2090,2090,0
20231220,130300,862650535,2090,2090,2090,2090,0
20231220,130200,862650535,2090,2090,2090,2090,0
20231220,130100,862650535,2090,2090,2090,2090,15
20231220,130000,862619185,2090,2090,2090,2090,10
20231220,125900,862598285,2100,2100,2100,2100,10
20231220,125800,862577285,2100,2100,2100,2100,40
20231220,125700,862493285,2100,2095,2100,2095,1086
20231220,125600,860213485,2090,2090,2090,2090,0
20231220,125500,860213485,2090,2100,2100,2090,180
20231220,125400,859836435,2100,2100,2100,2100,0
20231220,125300,859836435,2100,2105,2105,2100,116
20231220,125200,859592335,2105,2100,2105,2100,184
20231220,125100,859205435,2095,2095,2095,2095,453
20231220,125000,858256400,2095,2095,2095,2095,47
20231220,124900,858157935,2090,2090,2090,2090,0
20231220,124800,858157935,2090,2090,2090,2090,0
20231220,124700,858157935,2090,2090,2090,2090,100
20231220,124600,857948935,2090,2090,2090,2090,1794
20231220,124500,854199475,2095,2095,2095,2095,0
20231220,124400,854199475,2095,2095,2095,2095,0
20231220,124300,854199475,2095,2095,2095,2095,1000
20231220,124200,852104475,2095,2095,2095,2095,0
20231220,124100,852104475,2095,2095,2095,2095,0
20231220,124000,852104475,2095,2095,2095,2095,0
20231220,123900,852104475,2095,2095,2095,2095,3456
20231220,123800,844864155,2100,2100,2100,2100,0
20231220,123700,844864155,2100,2100,2100,2100,11
20231220,123600,844841055,2095,2095,2095,2095,620
20231220,123500,843542155,2095,2110,2110,2095,619
20231220,123400,842245335,2095,2095,2095,2095,1
20231220,123300,842243240,2110,2110,2110,2110,1000
20231220,123200,840133240,2105,2105,2105,2105,1000
20231220,123100,838028240,2100,2100,2100,2100,0
20231220,123000,838028240,2100,2100,2100,2100,0
20231220,122900,838028240,2100,2100,2100,2100,0
20231220,122800,838028240,2100,2105,2105,2100,120
20231220,122700,837775740,2100,2100,2100,2100,1020
20231220,122600,835633740,2105,2105,2105,2105,0
20231220,122500,835633740,2105,2105,2105,2105,0
20231220,122400,835633740,2105,2105,2105,2105,5
20231220,122300,835623215,2105,2105,2105,2105,0
20231220,122200,835623215,2105,2105,2105,2105,0
20231220,122100,835623215,2105,2105,2105,2105,0
20231220,122000,835623215,2105,2105,2105,2105,0
20231220,121900,835623215,2105,2100,2105,2100,100
20231220,121800,835413200,2095,2095,2095,2095,45
20231220,121700,835318925,2095,2100,2100,2095,6
20231220,121600,835306340,2090,2090,2090,2090,0
20231220,121500,835306340,2090,2090,2090,2090,743
20231220,121400,833753470,2090,2090,2090,2090,0
20231220,121300,833753470,2090,2095,2095,2090,2910
20231220,121200,827668915,2095,2095,2095,2095,619
20231220,121100,826372110,2095,2095,2095,2095,0
20231220,121000,826372110,2095,2095,2095,2095,1
20231220,120900,826370015,2110,2110,2110,2110,0
20231220,120800,826370015,2110,2110,2110,2110,0
20231220,120700,826370015,2110,2110,2110,2110,0
20231220,120600,826370015,2110,2095,2110,2095,2134
20231220,120500,821897535,2100,2105,2105,2100,116
20231220,120400,821653415,2100,2100,2100,2100,0
20231220,120300,821653415,2100,2100,2100,2095,75
20231220,120200,821496065,2100,2100,2100,2100,3000
20231220,120100,815196065,2090,2090,2090,2090,0
20231220,120000,815196065,2090,2090,2090,2090,0
20231220,115900,815196065,2090,2090,2090,2090,1000
20231220,115800,813106065,2100,2100,2100,2100,0
20231220,115700,813106065,2100,2100,2100,2100,0
20231220,115600,813106065,2100,2100,2100,2100,0
20231220,115500,813106065,2100,2095,2100,2090,324
20231220,115400,812427305,2095,2095,2095,2095,0
20231220,115300,812427305,2095,2095,2095,2095,0
20231220,115200,812427305,2095,2095,2095,2095,977
20231220,115100,810380490,2095,2095,2095,2095,0
20231220,115000,810380490,2095,2095,2095,2095,0
20231220,114900,810380490,2095,2095,2100,2095,1121
20231220,114800,808031985,2090,2090,2090,2090,0
20231220,114700,808031985,2090,2090,2090,2090,0
20231220,114600,808031985,2090,2090,2090,2090,166
20231220,114500,807685045,2090,2090,2090,2090,30
20231220,114400,807622345,2090,2090,2090,2090,0
20231220,114300,807622345,2090,2090,2090,2090,0
20231220,114200,807622345,2090,2095,2095,2090,1572
20231220,114100,804329355,2100,2100,2100,2100,0
20231220,114000,804329355,2100,2095,2100,2085,2558
20231220,113900,798978565,2090,2090,2090,2090,126
20231220,113800,798715225,2085,2090,2090,2085,3332
20231220,113700,791761110,2095,2095,2095,2095,2
20231220,113600,791756920,2090,2090,2090,2090,29629
20231220,113500,729832310,2090,2090,2090,2090,5000
20231220,113400,719382310,2090,2090,2090,2090,100
20231220,113300,719173310,2090,2090,2090,2090,0
20231220,113200,719173310,2090,2090,2090,2090,300
20231220,113100,718546310,2090,2090,2090,2090,202
20231220,113000,718124130,2085,2085,2085,2085,44
20231220,112900,718032390,2085,2090,2090,2080,16938
20231220,112800,682779830,2090,2090,2090,2090,51
20231220,112700,682673240,2085,2085,2085,2085,0
20231220,112600,682673240,2085,2090,2090,2085,591
20231220,112500,681440865,2095,2095,2095,2095,0
20231220,112400,681440865,2095,2095,2095,2095,54
20231220,112300,681327735,2095,2095,2095,2090,72
20231220,112200,681176985,2100,2095,2100,2095,100
20231220,112100,680967075,2080,2095,2095,2080,13747
20231220,112000,652325600,2095,2090,2095,2080,21041
20231220,111900,608502910,2095,2090,2100,2090,10203
20231220,111800,587178620,2090,2100,2100,2090,7001
20231220,111700,572512270,2095,2095,2095,2095,26
20231220,111600,572457800,2100,2095,2100,2095,410
20231220,111500,571598800,2100,2100,2100,2100,147
20231220,111400,571290100,2100,2100,2100,2100,0
20231220,111300,571290100,2100,2095,2100,2095,504
20231220,111200,570231715,2100,2095,2100,2095,1368
20231220,111100,567365750,2095,2095,2095,2095,141
20231220,111000,567070355,2110,2100,2110,2100,140
20231220,110900,566775325,2100,2105,2105,2100,4463
20231220,110800,557399625,2110,2110,2110,2110,0
20231220,110700,557399625,2110,2110,2110,2110,1
20231220,110600,557397515,2105,2105,2110,2105,821
20231220,110500,555669305,2110,2110,2110,2110,2
20231220,110400,555665085,2110,2110,2110,2110,0
20231220,110300,555665085,2110,2110,2110,2110,0
20231220,110200,555665085,2110,2110,2110,2110,142
20231220,110100,555365465,2110,2110,2110,2110,0
20231220,110000,555365465,2110,2110,2110,2110,0
20231220,105900,555365465,2110,2110,2110,2110,4
20231220,105800,555357025,2100,2100,2110,2100,1548
20231220,105700,552106215,2110,2110,2110,2110,28
20231220,105600,552047135,2095,2100,2100,2095,8000
20231220,105500,535272135,2110,2100,2110,2100,196
20231220,105400,534860480,2100,2100,2100,2100,1000
20231220,105300,532760480,2100,2100,2100,2100,30
20231220,105200,532697480,2100,2100,2100,2095,2582
20231220,105100,527285280,2100,2100,2100,2100,3
20231220,105000,527278980,2100,2100,2100,2100,0
20231220,104900,527278980,2100,2100,2100,2095,573
20231220,104800,526075820,2100,2100,2100,2100,0
20231220,104700,526075820,2100,2100,2100,2095,7006
20231220,104600,511393320,2100,2105,2130,2100,9253
20231220,104500,491902105,2095,2115,2115,2095,300
20231220,104400,491269605,2095,2110,2110,2095,10000
20231220,104300,470281720,2115,2115,2115,2115,0
20231220,104200,470281720,2115,2115,2115,2115,300
20231220,104100,469647220,2115,2115,2115,2115,0
20231220,104000,469647220,2115,2115,2115,2115,0
20231220,103900,469647220,2115,2115,2115,2115,4
20231220,103800,469638760,2110,2110,2110,2110,0
20231220,103700,469638760,2110,2110,2110,2110,42
20231220,103600,469550140,2090,2090,2090,2090,0
20231220,103500,469550140,2090,2100,2100,2090,3685
20231220,103400,461836355,2100,2115,2115,2100,144
20231220,103300,461532440,2100,2100,2100,2090,5485
20231220,103200,450040980,2100,2100,2100,2100,400
20231220,103100,449200980,2100,2120,2120,2100,17400
20231220,103000,412626330,2120,2120,2120,2120,0
20231220,102900,412626330,2120,2120,2120,2120,1000
20231220,102800,410506330,2120,2120,2120,2120,500
20231220,102700,409446330,2120,2125,2125,2120,73
20231220,102600,409291550,2120,2120,2120,2120,0
20231220,102500,409291550,2120,2120,2120,2120,1500
20231220,102400,406111550,2120,2130,2130,2120,12
20231220,102300,406086010,2130,2130,2130,2130,0
20231220,102200,406086010,2130,2125,2130,2100,29425
20231220,102100,344037405,2130,2135,2135,2130,2643
20231220,102000,338407775,2135,2135,2135,2135,3129
20231220,101900,331727360,2135,2140,2140,2135,31000
20231220,101800,265540770,2140,2140,2140,2140,0
20231220,101700,265540770,2140,2140,2140,2140,2690
20231220,101600,259784170,2135,2135,2135,2135,0
20231220,101500,259784170,2135,2135,2135,2135,261
20231220,101400,259226935,2135,2135,2135,2130,2001
20231220,101300,254956755,2135,2135,2135,2135,0
20231220,101200,254956755,2135,2135,2135,2135,0
20231220,101100,254956755,2135,2135,2135,2135,0
20231220,101000,254956755,2135,2135,2135,2135,400
20231220,100900,254102755,2145,2145,2145,2145,0
20231220,100800,254102755,2145,2140,2145,2140,2200
20231220,100700,249384755,2140,2140,2140,2140,0
20231220,100600,249384755,2140,2140,2140,2140,2800
20231220,100500,243392755,2140,2130,2140,2120,9104
20231220,100400,224033675,2125,2125,2125,2125,0
20231220,100300,224033675,2125,2140,2140,2125,13120
20231220,100200,196071340,2140,2140,2140,2135,207
20231220,100100,195628365,2140,2140,2140,2140,4
20231220,100000,195619805,2135,2135,2135,2135,3000
20231220,095900,189214805,2135,2135,2135,2135,603
20231220,095800,187927400,2140,2145,2145,2140,670
20231220,095700,186493030,2150,2150,2150,2150,2
20231220,095600,186488730,2150,2150,2150,2150,0
20231220,095500,186488730,2150,2150,2150,2150,12
20231220,095400,186462930,2140,2150,2150,2140,2800
20231220,095300,180463425,2150,2150,2150,2150,2
20231220,095200,180459125,2150,2145,2150,2145,2006
20231220,095100,176147695,2145,2145,2145,2145,4059
20231220,095000,167441140,2145,2145,2145,2145,4233
20231220,094900,158361355,2140,2140,2140,2140,271
20231220,094800,157781415,2140,2135,2140,2135,1150
20231220,094700,155325665,2140,2140,2140,2140,50
20231220,094600,155218665,2140,2140,2140,2140,385
20231220,094500,154394765,2140,2140,2140,2140,31
20231220,094400,154328425,2140,2140,2140,2140,3060
20231220,094300,147780025,2140,2140,2140,2140,0
20231220,094200,147780025,2140,2140,2140,2140,1
20231220,094100,147777885,2145,2145,2145,2145,0
20231220,094000,147777885,2145,2145,2145,2145,1
20231220,093900,147775740,2145,2145,2145,2145,8
20231220,093800,147758580,2145,2145,2145,2130,4179
20231220,093700,138823575,2145,2145,2145,2140,51
20231220,093600,138714410,2145,2145,2145,2145,0
20231220,093500,138714410,2145,2135,2145,2130,10759
20231220,093400,115739065,2150,2150,2150,2150,0
20231220,093300,115739065,2150,2150,2150,2150,0
20231220,093200,115739065,2150,2150,2150,2150,1
20231220,093100,115736915,2135,2140,2140,2135,179
20231220,093000,115354585,2150,2135,2150,2135,2239
20231220,092900,110574305,2150,2150,2150,2150,0
20231220,092800,110574305,2150,2150,2150,2150,0
20231220,092700,110574305,2150,2135,2150,2135,2090
20231220,092600,106082110,2135,2135,2150,2135,1378
20231220,092500,103140065,2140,2130,2150,2130,5008
20231220,092400,92422975,2140,2140,2140,2140,1001
20231220,092300,90280835,2135,2140,2140,2135,2640
20231220,092200,84642485,2150,2150,2150,2150,0
20231220,092100,84642485,2150,2150,2150,2150,0
20231220,092000,84642485,2150,2135,2150,2135,5339
20231220,091900,73214410,2140,2140,2140,2140,0
20231220,091800,73214410,2140,2145,2145,2140,3010
20231220,091700,66771560,2160,2140,2160,2140,141
20231220,091600,66469800,2140,2140,2165,2135,4332
20231220,091500,57199315,2145,2150,2170,2145,2323
20231220,091400,52202420,2140,2140,2140,2140,100
20231220,091300,51988420,2150,2140,2170,2140,3444
20231220,091200,44542200,2140,2135,2140,2135,100
20231220,091100,44328450,2135,2135,2135,2135,741
20231220,091000,42746415,2135,2130,2135,2125,5793
20231220,090900,30420110,2135,2140,2150,2135,3261
20231220,090800,23455400,2145,2145,2145,2145,204
20231220,090700,23017820,2145,2150,2150,2140,2329
20231220,090600,18032750,2140,2140,2140,2140,2245
20231220,090500,13228450,2140,2150,2150,2140,2000
20231220,090400,8947700,2170,2150,2175,2145,721
20231220,090300,7392735,2145,2140,2145,2140,729
20231220,090200,5832620,2140,2130,2140,2130,11
20231220,090100,5809180,2130,2130,2130,2130,138
20231220,090000,5515240,2130,2140,2140,2130,2588