stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,211200,1127539765,2870,2870,2870,2870,7152
20231221,211100,1127539765,2870,2870,2870,2870,0
20231221,211000,1127539765,2870,2870,2870,2870,0
20231221,210900,1127539765,2870,2870,2870,2870,0
20231221,210800,1127539765,2870,2870,2870,2870,0
20231221,210700,1127539765,2870,2870,2870,2870,0
20231221,210600,1127539765,2870,2870,2870,2870,0
20231221,210500,1127539765,2870,2870,2870,2870,0
20231221,210400,1127539765,2870,2870,2870,2870,0
20231221,210300,1127539765,2870,2870,2870,2870,0
20231221,210200,1127539765,2870,2870,2870,2870,0
20231221,210100,1127539765,2870,2870,2870,2870,0
20231221,210000,1127539765,2870,2870,2870,2870,0
20231221,205900,1127539765,2870,2870,2870,2870,0
20231221,205800,1127539765,2870,2870,2870,2870,0
20231221,205700,1127539765,2870,2870,2870,2870,0
20231221,205600,1127539765,2870,2870,2870,2870,0
20231221,205500,1127539765,2870,2870,2870,2870,0
20231221,205400,1127539765,2870,2870,2870,2870,0
20231221,205300,1127539765,2870,2870,2870,2870,0
20231221,205200,1127539765,2870,2870,2870,2870,0
20231221,205100,1127539765,2870,2870,2870,2870,0
20231221,205000,1127539765,2870,2870,2870,2870,0
20231221,204900,1127539765,2870,2870,2870,2870,0
20231221,204800,1127539765,2870,2870,2870,2870,0
20231221,204700,1127539765,2870,2870,2870,2870,0
20231221,204600,1127539765,2870,2870,2870,2870,0
20231221,204500,1127539765,2870,2870,2870,2870,0
20231221,204400,1127539765,2870,2870,2870,2870,0
20231221,204300,1127539765,2870,2870,2870,2870,0
20231221,204200,1127539765,2870,2870,2870,2870,7152
20231221,204100,1127539765,2870,2870,2870,2870,0
20231221,204000,1127539765,2870,2870,2870,2870,0
20231221,203900,1127539765,2870,2870,2870,2870,0
20231221,203800,1127539765,2870,2870,2870,2870,0
20231221,203700,1127539765,2870,2870,2870,2870,0
20231221,203600,1127539765,2870,2870,2870,2870,0
20231221,203500,1127539765,2870,2870,2870,2870,0
20231221,203400,1127539765,2870,2870,2870,2870,0
20231221,203300,1127539765,2870,2870,2870,2870,0
20231221,203200,1127539765,2870,2870,2870,2870,0
20231221,203100,1127539765,2870,2870,2870,2870,0
20231221,203000,1127539765,2870,2870,2870,2870,0
20231221,202900,1127539765,2870,2870,2870,2870,0
20231221,202800,1127539765,2870,2870,2870,2870,0
20231221,202700,1127539765,2870,2870,2870,2870,0
20231221,202600,1127539765,2870,2870,2870,2870,0
20231221,202500,1127539765,2870,2870,2870,2870,0
20231221,202400,1127539765,2870,2870,2870,2870,0
20231221,202300,1127539765,2870,2870,2870,2870,0
20231221,202200,1127539765,2870,2870,2870,2870,0
20231221,202100,1127539765,2870,2870,2870,2870,0
20231221,202000,1127539765,2870,2870,2870,2870,0
20231221,201900,1127539765,2870,2870,2870,2870,0
20231221,201800,1127539765,2870,2870,2870,2870,0
20231221,201700,1127539765,2870,2870,2870,2870,0
20231221,201600,1127539765,2870,2870,2870,2870,0
20231221,201500,1127539765,2870,2870,2870,2870,0
20231221,201400,1127539765,2870,2870,2870,2870,0
20231221,201300,1127539765,2870,2870,2870,2870,0
20231221,201200,1127539765,2870,2870,2870,2870,7152
20231221,201100,1127539765,2870,2870,2870,2870,0
20231221,201000,1127539765,2870,2870,2870,2870,0
20231221,200900,1127539765,2870,2870,2870,2870,0
20231221,200800,1127539765,2870,2870,2870,2870,0
20231221,200700,1127539765,2870,2870,2870,2870,0
20231221,200600,1127539765,2870,2870,2870,2870,0
20231221,200500,1127539765,2870,2870,2870,2870,0
20231221,200400,1127539765,2870,2870,2870,2870,0
20231221,200300,1127539765,2870,2870,2870,2870,0
20231221,200200,1127539765,2870,2870,2870,2870,0
20231221,200100,1127539765,2870,2870,2870,2870,0
20231221,200000,1127539765,2870,2870,2870,2870,0
20231221,195900,1127539765,2870,2870,2870,2870,0
20231221,195800,1127539765,2870,2870,2870,2870,0
20231221,195700,1127539765,2870,2870,2870,2870,0
20231221,195600,1127539765,2870,2870,2870,2870,0
20231221,195500,1127539765,2870,2870,2870,2870,0
20231221,195400,1127539765,2870,2870,2870,2870,0
20231221,195300,1127539765,2870,2870,2870,2870,0
20231221,195200,1127539765,2870,2870,2870,2870,0
20231221,195100,1127539765,2870,2870,2870,2870,0
20231221,195000,1127539765,2870,2870,2870,2870,0
20231221,194900,1127539765,2870,2870,2870,2870,0
20231221,194800,1127539765,2870,2870,2870,2870,0
20231221,194700,1127539765,2870,2870,2870,2870,0
20231221,194600,1127539765,2870,2870,2870,2870,0
20231221,194500,1127539765,2870,2870,2870,2870,0
20231221,194400,1127539765,2870,2870,2870,2870,0
20231221,194300,1127539765,2870,2870,2870,2870,0
20231221,194200,1127539765,2870,2870,2870,2870,7152
20231221,194100,1127539765,2870,2870,2870,2870,0
20231221,194000,1127539765,2870,2870,2870,2870,0
20231221,193900,1127539765,2870,2870,2870,2870,0
20231221,193800,1127539765,2870,2870,2870,2870,0
20231221,193700,1127539765,2870,2870,2870,2870,0
20231221,193600,1127539765,2870,2870,2870,2870,0
20231221,193500,1127539765,2870,2870,2870,2870,0
20231221,193400,1127539765,2870,2870,2870,2870,0
20231221,193300,1127539765,2870,2870,2870,2870,0
20231221,193200,1127539765,2870,2870,2870,2870,0
20231221,193100,1127539765,2870,2870,2870,2870,0
20231221,193000,1127539765,2870,2870,2870,2870,0
20231221,192900,1127539765,2870,2870,2870,2870,0
20231221,192800,1127539765,2870,2870,2870,2870,0
20231221,192700,1127539765,2870,2870,2870,2870,0
20231221,192600,1127539765,2870,2870,2870,2870,0
20231221,192500,1127539765,2870,2870,2870,2870,0
20231221,192400,1127539765,2870,2870,2870,2870,0
20231221,192300,1127539765,2870,2870,2870,2870,0
20231221,192200,1127539765,2870,2870,2870,2870,0
20231221,192100,1127539765,2870,2870,2870,2870,0
20231221,192000,1127539765,2870,2870,2870,2870,0
20231221,191900,1127539765,2870,2870,2870,2870,0
20231221,191800,1127539765,2870,2870,2870,2870,0
20231221,191700,1127539765,2870,2870,2870,2870,0
20231221,191600,1127539765,2870,2870,2870,2870,0
20231221,191500,1127539765,2870,2870,2870,2870,0
20231221,191400,1127539765,2870,2870,2870,2870,0
20231221,191300,1127539765,2870,2870,2870,2870,0
20231221,191200,1127539765,2870,2870,2870,2870,7152
20231221,191100,1127539765,2870,2870,2870,2870,0
20231221,191000,1127539765,2870,2870,2870,2870,0
20231221,190900,1127539765,2870,2870,2870,2870,0
20231221,190800,1127539765,2870,2870,2870,2870,0
20231221,190700,1127539765,2870,2870,2870,2870,0
20231221,190600,1127539765,2870,2870,2870,2870,0
20231221,190500,1127539765,2870,2870,2870,2870,0
20231221,190400,1127539765,2870,2870,2870,2870,0
20231221,190300,1127539765,2870,2870,2870,2870,0
20231221,190200,1127539765,2870,2870,2870,2870,0
20231221,190100,1127539765,2870,2870,2870,2870,0
20231221,190000,1127539765,2870,2870,2870,2870,0
20231221,185900,1127539765,2870,2870,2870,2870,0
20231221,185800,1127539765,2870,2870,2870,2870,0
20231221,185700,1127539765,2870,2870,2870,2870,0
20231221,185600,1127539765,2870,2870,2870,2870,0
20231221,185500,1127539765,2870,2870,2870,2870,0
20231221,185400,1127539765,2870,2870,2870,2870,0
20231221,185300,1127539765,2870,2870,2870,2870,0
20231221,185200,1127539765,2870,2870,2870,2870,0
20231221,185100,1127539765,2870,2870,2870,2870,0
20231221,185000,1127539765,2870,2870,2870,2870,0
20231221,184900,1127539765,2870,2870,2870,2870,0
20231221,184800,1127539765,2870,2870,2870,2870,0
20231221,184700,1127539765,2870,2870,2870,2870,0
20231221,184600,1127539765,2870,2870,2870,2870,0
20231221,184500,1127539765,2870,2870,2870,2870,0
20231221,184400,1127539765,2870,2870,2870,2870,0
20231221,184300,1127539765,2870,2870,2870,2870,0
20231221,184200,1127539765,2870,2870,2870,2870,7152
20231221,184100,1127539765,2870,2870,2870,2870,0
20231221,184000,1127539765,2870,2870,2870,2870,0
20231221,183900,1127539765,2870,2870,2870,2870,0
20231221,183800,1127539765,2870,2870,2870,2870,0
20231221,183700,1127539765,2870,2870,2870,2870,0
20231221,183600,1127539765,2870,2870,2870,2870,0
20231221,183500,1127539765,2870,2870,2870,2870,0
20231221,183400,1127539765,2870,2870,2870,2870,0
20231221,183300,1127539765,2870,2870,2870,2870,0
20231221,183200,1127539765,2870,2870,2870,2870,0
20231221,183100,1127539765,2870,2870,2870,2870,0
20231221,183000,1127539765,2870,2870,2870,2870,0
20231221,182900,1127539765,2870,2870,2870,2870,0
20231221,182800,1127539765,2870,2870,2870,2870,0
20231221,182700,1127539765,2870,2870,2870,2870,0
20231221,182600,1127539765,2870,2870,2870,2870,0
20231221,182500,1127539765,2870,2870,2870,2870,0
20231221,182400,1127539765,2870,2870,2870,2870,0
20231221,182300,1127539765,2870,2870,2870,2870,0
20231221,182200,1127539765,2870,2870,2870,2870,0
20231221,182100,1127539765,2870,2870,2870,2870,0
20231221,182000,1127539765,2870,2870,2870,2870,0
20231221,181900,1127539765,2870,2870,2870,2870,0
20231221,181800,1127539765,2870,2870,2870,2870,0
20231221,181700,1127539765,2870,2870,2870,2870,0
20231221,181600,1127539765,2870,2870,2870,2870,0
20231221,181500,1127539765,2870,2870,2870,2870,0
20231221,181400,1127539765,2870,2870,2870,2870,0
20231221,181300,1127539765,2870,2870,2870,2870,0
20231221,181200,1127539765,2870,2870,2870,2870,7152
20231221,181100,1127539765,2870,2870,2870,2870,0
20231221,181000,1127539765,2870,2870,2870,2870,0
20231221,180900,1127539765,2870,2870,2870,2870,0
20231221,180800,1127539765,2870,2870,2870,2870,0
20231221,180700,1127539765,2870,2870,2870,2870,0
20231221,180600,1127539765,2870,2870,2870,2870,0
20231221,180500,1127539765,2870,2870,2870,2870,0
20231221,180400,1127539765,2870,2870,2870,2870,0
20231221,180300,1127539765,2870,2870,2870,2870,0
20231221,180200,1127539765,2870,2870,2870,2870,0
20231221,180100,1127539765,2870,2870,2870,2870,0
20231221,180000,1127539765,2870,2870,2870,2870,0
20231221,175900,1127539765,2870,2870,2870,2870,0
20231221,175800,1127539765,2870,2870,2870,2870,0
20231221,175700,1127539765,2870,2870,2870,2870,0
20231221,175600,1127539765,2870,2870,2870,2870,0
20231221,175500,1127539765,2870,2870,2870,2870,0
20231221,175400,1127539765,2870,2870,2870,2870,0
20231221,175300,1127539765,2870,2870,2870,2870,0
20231221,175200,1127539765,2870,2870,2870,2870,0
20231221,175100,1127539765,2870,2870,2870,2870,0
20231221,175000,1127539765,2870,2870,2870,2870,0
20231221,174900,1127539765,2870,2870,2870,2870,0
20231221,174800,1127539765,2870,2870,2870,2870,0
20231221,174700,1127539765,2870,2870,2870,2870,0
20231221,174600,1127539765,2870,2870,2870,2870,0
20231221,174500,1127539765,2870,2870,2870,2870,0
20231221,174400,1127539765,2870,2870,2870,2870,0
20231221,174300,1127539765,2870,2870,2870,2870,0
20231221,174200,1127539765,2870,2870,2870,2870,7152
20231221,174100,1127539765,2870,2870,2870,2870,0
20231221,174000,1127539765,2870,2870,2870,2870,0
20231221,173900,1127539765,2870,2870,2870,2870,0
20231221,173800,1127539765,2870,2870,2870,2870,0
20231221,173700,1127539765,2870,2870,2870,2870,0
20231221,173600,1127539765,2870,2870,2870,2870,0
20231221,173500,1127539765,2870,2870,2870,2870,0
20231221,173400,1127539765,2870,2870,2870,2870,0
20231221,173300,1127539765,2870,2870,2870,2870,0
20231221,173200,1127539765,2870,2870,2870,2870,0
20231221,173100,1127539765,2870,2870,2870,2870,0
20231221,173000,1127539765,2870,2870,2870,2870,0
20231221,172900,1127539765,2870,2870,2870,2870,0
20231221,172800,1127539765,2870,2870,2870,2870,0
20231221,172700,1127539765,2870,2870,2870,2870,0
20231221,172600,1127539765,2870,2870,2870,2870,0
20231221,172500,1127539765,2870,2870,2870,2870,0
20231221,172400,1127539765,2870,2870,2870,2870,0
20231221,172300,1127539765,2870,2870,2870,2870,0
20231221,172200,1127539765,2870,2870,2870,2870,0
20231221,172100,1127539765,2870,2870,2870,2870,0
20231221,172000,1127539765,2870,2870,2870,2870,0
20231221,171900,1127539765,2870,2870,2870,2870,0
20231221,171800,1127539765,2870,2870,2870,2870,0
20231221,171700,1127539765,2870,2870,2870,2870,0
20231221,171600,1127539765,2870,2870,2870,2870,0
20231221,171500,1127539765,2870,2870,2870,2870,0
20231221,171400,1127539765,2870,2870,2870,2870,0
20231221,171300,1127539765,2870,2870,2870,2870,0
20231221,171200,1127539765,2870,2870,2870,2870,7152
20231221,171100,1127539765,2870,2870,2870,2870,0
20231221,171000,1127539765,2870,2870,2870,2870,0
20231221,170900,1127539765,2870,2870,2870,2870,0
20231221,170800,1127539765,2870,2870,2870,2870,0
20231221,170700,1127539765,2870,2870,2870,2870,0
20231221,170600,1127539765,2870,2870,2870,2870,0
20231221,170500,1127539765,2870,2870,2870,2870,0
20231221,170400,1127539765,2870,2870,2870,2870,0
20231221,170300,1127539765,2870,2870,2870,2870,0
20231221,170200,1127539765,2870,2870,2870,2870,0
20231221,170100,1127539765,2870,2870,2870,2870,0
20231221,170000,1127539765,2870,2870,2870,2870,0
20231221,165900,1127539765,2870,2870,2870,2870,0
20231221,165800,1127539765,2870,2870,2870,2870,0
20231221,165700,1127539765,2870,2870,2870,2870,0
20231221,165600,1127539765,2870,2870,2870,2870,0
20231221,165500,1127539765,2870,2870,2870,2870,0
20231221,165400,1127539765,2870,2870,2870,2870,0
20231221,165300,1127539765,2870,2870,2870,2870,0
20231221,165200,1127539765,2870,2870,2870,2870,0
20231221,165100,1127539765,2870,2870,2870,2870,0
20231221,165000,1127539765,2870,2870,2870,2870,0
20231221,164900,1127539765,2870,2870,2870,2870,0
20231221,164800,1127539765,2870,2870,2870,2870,0
20231221,164700,1127539765,2870,2870,2870,2870,0
20231221,164600,1127539765,2870,2870,2870,2870,0
20231221,164500,1127539765,2870,2870,2870,2870,0
20231221,164400,1127539765,2870,2870,2870,2870,0
20231221,164300,1127539765,2870,2870,2870,2870,0
20231221,164200,1127539765,2870,2870,2870,2870,7152
20231221,164100,1127539765,2870,2870,2870,2870,0
20231221,164000,1127539765,2870,2870,2870,2870,0
20231221,163900,1127539765,2870,2870,2870,2870,0
20231221,163800,1127539765,2870,2870,2870,2870,0
20231221,163700,1127539765,2870,2870,2870,2870,0
20231221,163600,1127539765,2870,2870,2870,2870,0
20231221,163500,1127539765,2870,2870,2870,2870,0
20231221,163400,1127539765,2870,2870,2870,2870,0
20231221,163300,1127539765,2870,2870,2870,2870,0
20231221,163200,1127539765,2870,2870,2870,2870,0
20231221,163100,1127539765,2870,2870,2870,2870,0
20231221,163000,1127539765,2870,2870,2870,2870,0
20231221,162900,1127539765,2870,2870,2870,2870,0
20231221,162800,1127539765,2870,2870,2870,2870,0
20231221,162700,1127539765,2870,2870,2870,2870,0
20231221,162600,1127539765,2870,2870,2870,2870,0
20231221,162500,1127539765,2870,2870,2870,2870,0
20231221,162400,1127539765,2870,2870,2870,2870,0
20231221,162300,1127539765,2870,2870,2870,2870,0
20231221,162200,1127539765,2870,2870,2870,2870,0
20231221,162100,1127539765,2870,2870,2870,2870,0
20231221,162000,1127539765,2870,2870,2870,2870,0
20231221,161900,1127539765,2870,2870,2870,2870,0
20231221,161800,1127539765,2870,2870,2870,2870,0
20231221,161700,1127539765,2870,2870,2870,2870,0
20231221,161600,1127539765,2870,2870,2870,2870,0
20231221,161500,1127539765,2870,2870,2870,2870,0
20231221,161400,1127539765,2870,2870,2870,2870,0
20231221,161300,1127539765,2870,2870,2870,2870,0
20231221,161200,1127539765,2870,2870,2870,2870,7152
20231221,161100,1127539765,2870,2870,2870,2870,0
20231221,161000,1127539765,2870,2870,2870,2870,0
20231221,160900,1127539765,2870,2870,2870,2870,0
20231221,160800,1127539765,2870,2870,2870,2870,0
20231221,160700,1127539765,2870,2870,2870,2870,0
20231221,160600,1127539765,2870,2870,2870,2870,0
20231221,160500,1127539765,2870,2870,2870,2870,0
20231221,160400,1127539765,2870,2870,2870,2870,0
20231221,160300,1127539765,2870,2870,2870,2870,0
20231221,160200,1127539765,2870,2870,2870,2870,0
20231221,160100,1127539765,2870,2870,2870,2870,0
20231221,160000,1127539765,2870,2870,2870,2870,0
20231221,155900,1127539765,2870,2870,2870,2870,0
20231221,155800,1127539765,2870,2870,2870,2870,0
20231221,155700,1127539765,2870,2870,2870,2870,0
20231221,155600,1127539765,2870,2870,2870,2870,0
20231221,155500,1127539765,2870,2870,2870,2870,0
20231221,155400,1127539765,2870,2870,2870,2870,0
20231221,155300,1127539765,2870,2870,2870,2870,0
20231221,155200,1127539765,2870,2870,2870,2870,0
20231221,155100,1127539765,2870,2870,2870,2870,0
20231221,155000,1127539765,2870,2870,2870,2870,0
20231221,154900,1127539765,2870,2870,2870,2870,0
20231221,154800,1127539765,2870,2870,2870,2870,0
20231221,154700,1127539765,2870,2870,2870,2870,0
20231221,154600,1127539765,2870,2870,2870,2870,0
20231221,154500,1127539765,2870,2870,2870,2870,0
20231221,154400,1127539765,2870,2870,2870,2870,0
20231221,154300,1127539765,2870,2870,2870,2870,0
20231221,154200,1127539765,2870,2870,2870,2870,7152
20231221,154100,1127539765,2870,2870,2870,2870,0
20231221,154000,1127539765,2870,2870,2870,2870,0
20231221,153900,1127539765,2870,2870,2870,2870,0
20231221,153800,1127539765,2870,2870,2870,2870,0
20231221,153700,1127539765,2870,2870,2870,2870,0
20231221,153600,1127539765,2870,2870,2870,2870,0
20231221,153500,1127539765,2870,2870,2870,2870,0
20231221,153400,1127539765,2870,2870,2870,2870,0
20231221,153300,1127539765,2870,2870,2870,2870,0
20231221,153200,1127539765,2870,2870,2870,2870,0
20231221,153100,1127539765,2870,2870,2870,2870,0
20231221,153000,1127539765,2870,2870,2870,2870,7152
20231221,152900,1107013525,2870,2870,2870,2870,0
20231221,152800,1107013525,2870,2870,2870,2870,0
20231221,152700,1107013525,2870,2870,2870,2870,0
20231221,152600,1107013525,2870,2870,2870,2870,0
20231221,152500,1107013525,2870,2870,2870,2870,0
20231221,152400,1107013525,2870,2870,2870,2870,0
20231221,152300,1107013525,2870,2870,2870,2870,0
20231221,152200,1107013525,2870,2870,2870,2870,0
20231221,152100,1107013525,2870,2870,2870,2870,0
20231221,152000,1107013525,2870,2870,2870,2870,0
20231221,151900,1107013525,2870,2875,2875,2870,3916
20231221,151800,1095774145,2870,2875,2875,2870,55
20231221,151700,1095616170,2870,2870,2875,2870,1552
20231221,151600,1091158380,2870,2870,2875,2870,3799
20231221,151500,1080254250,2875,2875,2875,2875,81
20231221,151400,1080021375,2875,2875,2875,2870,83
20231221,151300,1079782755,2875,2875,2875,2875,2785
20231221,151200,1071775880,2875,2875,2875,2875,111
20231221,151100,1071456755,2875,2880,2880,2875,368
20231221,151000,1070398525,2875,2880,2880,2875,1142
20231221,150900,1067112790,2880,2880,2880,2880,307
20231221,150800,1066228630,2880,2875,2880,2875,368
20231221,150700,1065170455,2880,2880,2880,2880,1301
20231221,150600,1061423575,2880,2880,2880,2880,203
20231221,150500,1060838935,2875,2875,2875,2875,2154
20231221,150400,1054646185,2875,2870,2875,2870,1308
20231221,150300,1050890790,2870,2870,2870,2870,1473
20231221,150200,1046663280,2870,2870,2870,2870,1212
20231221,150100,1043184840,2875,2875,2875,2875,30
20231221,150000,1043098590,2875,2870,2875,2870,404
20231221,145900,1041939090,2870,2870,2870,2870,1533
20231221,145800,1037539380,2875,2870,2875,2870,1339
20231221,145700,1033689925,2875,2875,2875,2875,50
20231221,145600,1033546175,2870,2870,2875,2870,1252
20231221,145500,1029950825,2870,2875,2875,2870,2694
20231221,145400,1022207575,2875,2875,2875,2870,2480
20231221,145300,1015079655,2875,2870,2875,2870,1106
20231221,145200,1011902900,2870,2870,2870,2870,2229
20231221,145100,1005505670,2870,2865,2870,2865,3299
20231221,145000,996045015,2865,2865,2865,2865,0
20231221,144900,996045015,2865,2870,2870,2865,62
20231221,144800,995867080,2870,2865,2870,2865,278
20231221,144700,995069595,2870,2870,2870,2865,102
20231221,144600,994776860,2870,2870,2870,2870,1
20231221,144500,994773990,2865,2865,2865,2865,972
20231221,144400,991989210,2865,2865,2865,2865,1849
20231221,144300,986691825,2865,2865,2865,2865,100
20231221,144200,986405325,2865,2865,2865,2865,501
20231221,144100,984969960,2865,2865,2865,2865,1
20231221,144000,984967095,2870,2865,2870,2865,3
20231221,143900,984958490,2865,2865,2865,2865,673
20231221,143800,983030345,2865,2865,2865,2865,3104
20231221,143700,974137385,2865,2865,2865,2865,1720
20231221,143600,969209585,2865,2870,2870,2865,836
20231221,143500,966814435,2870,2870,2870,2870,68
20231221,143400,966619275,2870,2870,2870,2870,65
20231221,143300,966432725,2870,2870,2870,2870,1485
20231221,143200,962170775,2870,2870,2875,2870,704
20231221,143100,960150025,2870,2870,2870,2870,534
20231221,143000,958617445,2875,2870,2875,2870,750
20231221,142900,956464445,2870,2875,2875,2870,87
20231221,142800,956214640,2875,2875,2875,2875,100
20231221,142700,955927140,2875,2875,2875,2870,2049
20231221,142600,950042005,2870,2870,2870,2870,200
20231221,142500,949468005,2870,2870,2870,2870,300
20231221,142400,948607005,2870,2870,2870,2870,200
20231221,142300,948033005,2870,2870,2870,2870,402
20231221,142200,946879265,2870,2875,2875,2870,404
20231221,142100,945719265,2870,2870,2870,2870,0
20231221,142000,945719265,2870,2870,2870,2870,5
20231221,141900,945704915,2875,2875,2875,2875,60
20231221,141800,945532415,2875,2875,2875,2875,682
20231221,141700,943571665,2880,2880,2880,2875,510
20231221,141600,942103710,2880,2880,2880,2880,21
20231221,141500,942043230,2880,2880,2880,2880,324
20231221,141400,941110110,2875,2875,2875,2875,0
20231221,141300,941110110,2875,2875,2875,2875,0
20231221,141200,941110110,2875,2875,2875,2875,0
20231221,141100,941110110,2875,2875,2875,2875,274
20231221,141000,940322360,2875,2875,2875,2875,7
20231221,140900,940302235,2875,2875,2875,2875,600
20231221,140800,938577235,2875,2875,2875,2875,100
20231221,140700,938289735,2875,2875,2875,2875,0
20231221,140600,938289735,2875,2875,2875,2875,0
20231221,140500,938289735,2875,2875,2875,2875,0
20231221,140400,938289735,2875,2875,2875,2875,300
20231221,140300,937427235,2880,2880,2880,2880,103
20231221,140200,937130595,2880,2880,2880,2880,20
20231221,140100,937072995,2870,2870,2870,2870,81
20231221,140000,936840525,2870,2875,2875,2870,80
20231221,135900,936610675,2875,2875,2875,2875,159
20231221,135800,936153550,2875,2875,2875,2875,1014
20231221,135700,933238300,2875,2875,2875,2875,500
20231221,135600,931800800,2880,2880,2880,2880,10
20231221,135500,931772000,2880,2875,2880,2875,184
20231221,135400,931242945,2875,2875,2875,2875,352
20231221,135300,930230945,2875,2875,2875,2875,200
20231221,135200,929655945,2875,2875,2875,2875,737
20231221,135100,927537070,2870,2865,2870,2865,1285
20231221,135000,923851455,2865,2870,2870,2865,3630
20231221,134900,913451050,2870,2875,2875,2870,4112
20231221,134800,901649510,2875,2875,2875,2875,1
20231221,134700,901646635,2875,2875,2875,2870,544
20231221,134600,900085140,2875,2870,2875,2870,397
20231221,134500,898945745,2865,2870,2870,2865,11
20231221,134400,898914180,2865,2870,2870,2865,5316
20231221,134300,883678630,2870,2875,2875,2870,6497
20231221,134200,865015150,2875,2875,2875,2875,7
20231221,134100,864995025,2875,2875,2875,2875,397
20231221,134000,863853650,2875,2875,2875,2875,6
20231221,133900,863836400,2875,2885,2885,2875,4147
20231221,133800,851904775,2880,2880,2880,2880,1020
20231221,133700,848967175,2885,2880,2885,2880,501
20231221,133600,847523295,2885,2885,2885,2885,1
20231221,133500,847520410,2880,2880,2880,2880,0
20231221,133400,847520410,2880,2880,2885,2880,8
20231221,133300,847497365,2880,2880,2885,2880,89
20231221,133200,847241025,2885,2885,2885,2885,138
20231221,133100,846842895,2880,2880,2880,2880,5
20231221,133000,846828495,2885,2885,2885,2885,0
20231221,132900,846828495,2885,2880,2885,2880,253
20231221,132800,846098855,2880,2885,2885,2880,1150
20231221,132700,842786805,2885,2880,2885,2880,873
20231221,132600,840269820,2880,2880,2880,2880,1131
20231221,132500,837012540,2880,2880,2880,2880,100
20231221,132400,836724540,2880,2880,2880,2880,237
20231221,132300,836041980,2885,2885,2885,2885,0
20231221,132200,836041980,2885,2885,2885,2885,14
20231221,132100,836001590,2885,2885,2885,2885,10
20231221,132000,835972740,2885,2880,2885,2880,90
20231221,131900,835713140,2880,2880,2880,2880,324
20231221,131800,834780020,2880,2880,2880,2880,203
20231221,131700,834195380,2880,2880,2880,2880,162
20231221,131600,833728820,2880,2880,2880,2880,139
20231221,131500,833328500,2880,2880,2880,2880,100
20231221,131400,833040500,2880,2885,2885,2880,510
20231221,131300,831571650,2880,2880,2880,2880,277
20231221,131200,830773890,2880,2885,2885,2880,1836
20231221,131100,825486095,2885,2885,2885,2885,19
20231221,131000,825431280,2885,2885,2885,2880,1976
20231221,130900,819739995,2885,2885,2885,2885,660
20231221,130800,817835895,2880,2885,2885,2880,2596
20231221,130700,810352010,2885,2885,2885,2885,120
20231221,130600,810005810,2885,2885,2885,2885,215
20231221,130500,809385535,2885,2885,2885,2885,500
20231221,130400,807943035,2885,2885,2885,2885,270
20231221,130300,807164085,2885,2885,2885,2880,1261
20231221,130200,803526130,2880,2880,2880,2880,0
20231221,130100,803526130,2880,2880,2880,2880,894
20231221,130000,800951410,2880,2880,2880,2880,543
20231221,125900,799387570,2875,2880,2880,2875,843
20231221,125800,796960860,2890,2890,2890,2890,24
20231221,125700,796891500,2890,2890,2890,2890,4
20231221,125600,796879940,2880,2880,2880,2875,611
20231221,125500,795121015,2880,2885,2885,2875,2707
20231221,125400,787332010,2890,2885,2890,2880,1301
20231221,125300,783584865,2880,2885,2885,2880,3400
20231221,125200,773791840,2890,2890,2890,2890,2
20231221,125100,773786060,2890,2885,2890,2885,421
20231221,125000,772571425,2885,2890,2890,2885,93
20231221,124900,772303100,2890,2890,2890,2890,384
20231221,124800,771193340,2900,2900,2900,2900,20
20231221,124700,771135340,2900,2900,2900,2900,9
20231221,124600,771109240,2900,2880,2900,2880,877
20231221,124500,768581515,2880,2890,2890,2880,6849
20231221,124400,748820890,2890,2890,2890,2890,499
20231221,124300,747378780,2890,2895,2895,2890,13
20231221,124200,747341180,2895,2895,2895,2895,500
20231221,124100,745893680,2895,2895,2895,2895,281
20231221,124000,745080185,2895,2895,2895,2895,1572
20231221,123900,740529245,2895,2895,2895,2895,164
20231221,123800,740054465,2895,2885,2895,2885,589
20231221,123700,738355180,2890,2890,2890,2890,413
20231221,123600,737161610,2890,2890,2890,2890,70
20231221,123500,736959310,2890,2895,2895,2890,1611
20231221,123400,732302965,2895,2895,2895,2895,389
20231221,123300,731176810,2895,2905,2905,2895,1828
20231221,123200,725884740,2890,2890,2900,2890,137
20231221,123100,725488735,2905,2890,2905,2890,315
20231221,123000,724578160,2890,2910,2910,2890,101
20231221,122900,724286250,2885,2895,2895,2885,7235
20231221,122800,703397520,2915,2900,2915,2885,1700
20231221,122700,698479610,2900,2900,2900,2900,870
20231221,122600,695956610,2920,2895,2920,2885,2143
20231221,122500,689753200,2890,2895,2900,2890,5027
20231221,122400,675225030,2895,2895,2895,2895,503
20231221,122300,673768845,2895,2895,2895,2895,202
20231221,122200,673184055,2895,2895,2895,2895,1469
20231221,122100,668931300,2895,2895,2895,2895,10
20231221,122000,668902350,2900,2900,2900,2900,92
20231221,121900,668635550,2900,2900,2900,2900,134
20231221,121800,668246950,2900,2900,2900,2890,493
20231221,121700,666822155,2890,2895,2895,2890,3812
20231221,121600,655805385,2895,2900,2900,2895,14
20231221,121500,655764840,2900,2895,2900,2895,178
20231221,121400,655249525,2900,2900,2900,2900,1
20231221,121300,655246625,2895,2895,2895,2895,1316
20231221,121200,651436805,2900,2900,2900,2900,9
20231221,121100,651410705,2900,2900,2900,2900,3
20231221,121000,651402005,2900,2900,2900,2900,4
20231221,120900,651390405,2900,2900,2900,2900,10
20231221,120800,651361405,2900,2895,2900,2895,488
20231221,120700,649947870,2895,2895,2895,2895,307
20231221,120600,649059105,2895,2900,2900,2895,3161
20231221,120500,639907205,2905,2905,2905,2905,3
20231221,120400,639898490,2910,2910,2910,2910,0
20231221,120300,639898490,2910,2910,2910,2910,8
20231221,120200,639875210,2910,2910,2910,2910,0
20231221,120100,639875210,2910,2910,2910,2910,0
20231221,120000,639875210,2910,2910,2910,2910,0
20231221,115900,639875210,2910,2910,2910,2910,0
20231221,115800,639875210,2910,2910,2910,2900,11
20231221,115700,639843210,2910,2910,2910,2895,2320
20231221,115600,633123505,2910,2910,2910,2910,1
20231221,115500,633120595,2895,2895,2895,2895,10
20231221,115400,633091645,2895,2895,2895,2895,3769
20231221,115300,622180390,2900,2900,2900,2900,2734
20231221,115200,614251790,2905,2910,2910,2905,61
20231221,115100,614074580,2910,2910,2910,2910,0
20231221,115000,614074580,2910,2910,2910,2910,0
20231221,114900,614074580,2910,2915,2915,2910,604
20231221,114800,612314440,2915,2915,2915,2915,0
20231221,114700,612314440,2915,2915,2915,2915,0
20231221,114600,612314440,2915,2915,2915,2915,10
20231221,114500,612285290,2915,2915,2915,2915,1
20231221,114400,612282375,2920,2920,2920,2920,0
20231221,114300,612282375,2920,2920,2920,2915,295
20231221,114200,611422420,2920,2920,2920,2920,0
20231221,114100,611422420,2920,2920,2920,2910,502
20231221,114000,609961580,2920,2920,2920,2920,21
20231221,113900,609900260,2910,2910,2910,2910,116
20231221,113800,609562700,2900,2900,2900,2900,16
20231221,113700,609516300,2900,2900,2900,2900,0
20231221,113600,609516300,2900,2900,2900,2900,1
20231221,113500,609513400,2910,2900,2910,2900,403
20231221,113400,608344655,2900,2900,2900,2895,2224
20231221,113300,601904720,2900,2905,2905,2900,2664
20231221,113200,594175655,2910,2910,2910,2910,766
20231221,113100,591946595,2900,2905,2905,2900,2501
20231221,113000,584690495,2905,2910,2910,2905,12
20231221,112900,584655610,2900,2900,2900,2900,0
20231221,112800,584655610,2900,2905,2905,2900,890
20231221,112700,582074505,2900,2900,2900,2900,0
20231221,112600,582074505,2900,2900,2900,2900,0
20231221,112500,582074505,2900,2900,2900,2900,1196
20231221,112400,578606105,2900,2900,2900,2900,4
20231221,112300,578594505,2900,2905,2905,2900,3801
20231221,112200,567566830,2905,2905,2905,2905,3030
20231221,112100,558764680,2910,2910,2910,2910,0
20231221,112000,558764680,2910,2905,2910,2905,1510
20231221,111900,554378080,2910,2910,2910,2910,14
20231221,111800,554337340,2910,2910,2910,2910,6
20231221,111700,554319880,2910,2910,2910,2910,8
20231221,111600,554296600,2915,2915,2915,2915,7
20231221,111500,554276195,2915,2915,2915,2915,0
20231221,111400,554276195,2915,2915,2915,2915,0
20231221,111300,554276195,2915,2915,2915,2915,5
20231221,111200,554261620,2910,2905,2925,2905,1600
20231221,111100,549613590,2900,2905,2905,2900,5
20231221,111000,549599080,2900,2900,2900,2900,260
20231221,110900,548845080,2905,2905,2905,2905,201
20231221,110800,548261175,2905,2905,2905,2905,220
20231221,110700,547622075,2905,2905,2905,2905,0
20231221,110600,547622075,2905,2905,2905,2905,20
20231221,110500,547563975,2905,2905,2905,2905,135
20231221,110400,547171800,2900,2900,2900,2900,3
20231221,110300,547163100,2900,2900,2905,2900,1467
20231221,110200,542908775,2905,2905,2905,2905,0
20231221,110100,542908775,2905,2925,2925,2905,30
20231221,110000,542821425,2900,2900,2900,2900,1288
20231221,105900,539086225,2900,2900,2900,2900,3424
20231221,105800,529156625,2900,2900,2900,2900,500
20231221,105700,527706625,2905,2915,2915,2900,8537
20231221,105600,502919900,2910,2915,2925,2910,4434
20231221,105500,489993020,2925,2925,2925,2910,674
20231221,105400,488025535,2920,2925,2925,2915,580
20231221,105300,486329985,2915,2910,2925,2900,9399
20231221,105200,459023310,2910,2910,2910,2910,108
20231221,105100,458709030,2910,2905,2915,2905,13
20231221,105000,458671230,2915,2905,2915,2905,52
20231221,104900,458520120,2910,2915,2915,2910,323
20231221,104800,457580165,2915,2915,2915,2915,23
20231221,104700,457513120,2910,2910,2910,2910,0
20231221,104600,457513120,2910,2910,2910,2910,1046
20231221,104500,454469260,2905,2905,2905,2905,615
20231221,104400,452682685,2905,2905,2905,2905,0
20231221,104300,452682685,2905,2905,2905,2905,511
20231221,104200,451198230,2905,2905,2905,2905,761
20231221,104100,448987525,2905,2910,2910,2905,2567
20231221,104000,441530360,2910,2905,2910,2905,311
20231221,103900,440626600,2910,2910,2910,2910,156
20231221,103800,440172640,2905,2905,2905,2905,30
20231221,103700,440085490,2905,2910,2910,2905,625
20231221,103600,438269765,2905,2910,2910,2905,3136
20231221,103500,429157755,2910,2910,2910,2910,231
20231221,103400,428485545,2910,2910,2910,2910,312
20231221,103300,427577625,2910,2910,2910,2910,129
20231221,103200,427202235,2910,2910,2915,2910,132
20231221,103100,426818110,2910,2910,2910,2910,101
20231221,103000,426524200,2905,2920,2920,2905,686
20231221,102900,424528370,2925,2925,2925,2925,270
20231221,102800,423738620,2905,2915,2915,2905,720
20231221,102700,421645020,2905,2910,2910,2905,2004
20231221,102600,415814665,2910,2910,2915,2910,337
20231221,102500,414833990,2910,2910,2910,2910,1
20231221,102400,414831080,2910,2910,2910,2905,2701
20231221,102300,406977670,2910,2915,2925,2905,5669
20231221,102200,390489975,2910,2910,2910,2910,1
20231221,102100,390487065,2930,2930,2930,2930,0
20231221,102000,390487065,2930,2930,2930,2930,51
20231221,101900,390337635,2910,2910,2910,2910,600
20231221,101800,388591635,2910,2910,2910,2910,374
20231221,101700,387503295,2935,2930,2935,2910,1509
20231221,101600,383102845,2930,2930,2930,2930,600
20231221,101500,381344845,2910,2910,2910,2905,1776
20231221,101400,376182535,2910,2910,2910,2910,517
20231221,101300,374678065,2930,2930,2930,2905,6662
20231221,101200,355272845,2935,2930,2935,2930,254
20231221,101100,354528615,2935,2940,2940,2935,2206
20231221,101000,348053995,2935,2940,2940,2935,971
20231221,100900,345199735,2945,2945,2950,2945,499
20231221,100800,343730170,2945,2940,2945,2940,122
20231221,100700,343371480,2940,2940,2945,2940,1680
20231221,100600,338429690,2940,2940,2945,2940,504
20231221,100500,336945865,2945,2945,2945,2945,10
20231221,100400,336916415,2945,2940,2945,2940,11
20231221,100300,336884030,2940,2945,2945,2940,650
20231221,100200,334970450,2945,2950,2955,2945,5508
20231221,100100,318727620,2950,2955,2960,2950,3188
20231221,100000,309318045,2950,2955,2975,2950,20489
20231221,095900,248628120,2960,2940,2960,2925,4853
20231221,095800,234297580,2925,2920,2940,2920,7551
20231221,095700,212208435,2920,2920,2920,2920,203
20231221,095600,211615675,2925,2920,2925,2920,55
20231221,095500,211455050,2920,2920,2920,2920,57
20231221,095400,211288610,2920,2920,2920,2920,284
20231221,095300,210459330,2920,2920,2920,2920,1
20231221,095200,210456410,2930,2930,2930,2930,658
20231221,095100,208528470,2930,2930,2930,2930,210
20231221,095000,207913170,2930,2930,2930,2930,30
20231221,094900,207825270,2930,2930,2930,2920,384
20231221,094800,206702145,2935,2930,2935,2930,251
20231221,094700,205966460,2935,2930,2935,2930,437
20231221,094600,204685540,2930,2930,2930,2930,284
20231221,094500,203853420,2930,2930,2930,2930,0
20231221,094400,203853420,2930,2930,2930,2930,580
20231221,094300,202154020,2930,2920,2930,2920,492
20231221,094200,200714710,2920,2920,2920,2920,1
20231221,094100,200711790,2920,2920,2925,2920,252
20231221,094000,199975940,2920,2910,2920,2905,393
20231221,093900,198830215,2910,2910,2910,2910,65
20231221,093800,198641065,2910,2905,2910,2905,1144
20231221,093700,195317215,2910,2905,2910,2905,2672
20231221,093600,187554020,2910,2910,2910,2910,953
20231221,093500,184780790,2910,2905,2910,2905,107
20231221,093400,184469940,2910,2920,2920,2910,314
20231221,093300,183556160,2920,2905,2920,2905,235
20231221,093200,182873455,2905,2905,2905,2905,2209
20231221,093100,176456310,2905,2905,2905,2905,10
20231221,093000,176427260,2905,2900,2905,2900,1504
20231221,092900,172065640,2900,2900,2900,2900,428
20231221,092800,170824440,2900,2900,2900,2890,5400
20231221,092700,155181565,2900,2905,2905,2900,7974
20231221,092600,132051915,2905,2905,2905,2905,4273
20231221,092500,119638850,2910,2920,2920,2910,4709
20231221,092400,105935110,2910,2920,2920,2910,2699
20231221,092300,98070210,2920,2920,2920,2915,2933
20231221,092200,89506670,2920,2920,2920,2915,3945
20231221,092100,77987320,2920,2920,2920,2920,864
20231221,092000,75464440,2920,2920,2920,2920,156
20231221,091900,75008920,2920,2925,2925,2920,733
20231221,091800,72867010,2920,2925,2930,2920,313
20231221,091700,71951485,2925,2930,2930,2920,481
20231221,091600,70544220,2920,2920,2935,2920,176
20231221,091500,70030250,2920,2925,2925,2920,3503
20231221,091400,59795740,2935,2925,2935,2925,246
20231221,091300,59075465,2930,2925,2930,2925,17
20231221,091200,59025730,2925,2930,2930,2925,903
20231221,091100,56383895,2935,2940,2940,2930,232
20231221,091000,55702815,2940,2945,2945,2935,247
20231221,090900,54976745,2945,2920,2945,2920,12
20231221,090800,54941430,2945,2920,2945,2920,2289
20231221,090700,48257500,2920,2915,2920,2915,293
20231221,090600,47402125,2915,2915,2915,2915,795
20231221,090500,45084700,2920,2920,2920,2915,4178
20231221,090400,32889955,2915,2925,2935,2915,4643
20231221,090300,19339900,2930,2940,2940,2930,1169
20231221,090200,15908730,2930,2930,2930,2920,1039
20231221,090100,12868110,2920,2930,2930,2920,634
20231221,090000,11011790,2930,2930,2930,2930,2978