stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,212300,77954520,2120,2120,2120,2120,1
20231220,212200,77954520,2120,2120,2120,2120,0
20231220,212100,77954520,2120,2120,2120,2120,0
20231220,212000,77954520,2120,2120,2120,2120,0
20231220,211900,77954520,2120,2120,2120,2120,0
20231220,211800,77954520,2120,2120,2120,2120,0
20231220,211700,77954520,2120,2120,2120,2120,0
20231220,211600,77954520,2120,2120,2120,2120,0
20231220,211500,77954520,2120,2120,2120,2120,0
20231220,211400,77954520,2120,2120,2120,2120,0
20231220,211300,77954520,2120,2120,2120,2120,0
20231220,211200,77954520,2120,2120,2120,2120,0
20231220,211100,77954520,2120,2120,2120,2120,0
20231220,211000,77954520,2120,2120,2120,2120,0
20231220,210900,77954520,2120,2120,2120,2120,0
20231220,210800,77954520,2120,2120,2120,2120,0
20231220,210700,77954520,2120,2120,2120,2120,0
20231220,210600,77954520,2120,2120,2120,2120,0
20231220,210500,77954520,2120,2120,2120,2120,0
20231220,210400,77954520,2120,2120,2120,2120,0
20231220,210300,77954520,2120,2120,2120,2120,0
20231220,210200,77954520,2120,2120,2120,2120,0
20231220,210100,77954520,2120,2120,2120,2120,0
20231220,210000,77954520,2120,2120,2120,2120,0
20231220,205900,77954520,2120,2120,2120,2120,0
20231220,205800,77954520,2120,2120,2120,2120,0
20231220,205700,77954520,2120,2120,2120,2120,0
20231220,205600,77954520,2120,2120,2120,2120,0
20231220,205500,77954520,2120,2120,2120,2120,0
20231220,205400,77954520,2120,2120,2120,2120,0
20231220,205300,77954520,2120,2120,2120,2120,1
20231220,205200,77954520,2120,2120,2120,2120,0
20231220,205100,77954520,2120,2120,2120,2120,0
20231220,205000,77954520,2120,2120,2120,2120,0
20231220,204900,77954520,2120,2120,2120,2120,0
20231220,204800,77954520,2120,2120,2120,2120,0
20231220,204700,77954520,2120,2120,2120,2120,0
20231220,204600,77954520,2120,2120,2120,2120,0
20231220,204500,77954520,2120,2120,2120,2120,0
20231220,204400,77954520,2120,2120,2120,2120,0
20231220,204300,77954520,2120,2120,2120,2120,0
20231220,204200,77954520,2120,2120,2120,2120,0
20231220,204100,77954520,2120,2120,2120,2120,0
20231220,204000,77954520,2120,2120,2120,2120,0
20231220,203900,77954520,2120,2120,2120,2120,0
20231220,203800,77954520,2120,2120,2120,2120,0
20231220,203700,77954520,2120,2120,2120,2120,0
20231220,203600,77954520,2120,2120,2120,2120,0
20231220,203500,77954520,2120,2120,2120,2120,0
20231220,203400,77954520,2120,2120,2120,2120,0
20231220,203300,77954520,2120,2120,2120,2120,0
20231220,203200,77954520,2120,2120,2120,2120,0
20231220,203100,77954520,2120,2120,2120,2120,0
20231220,203000,77954520,2120,2120,2120,2120,0
20231220,202900,77954520,2120,2120,2120,2120,0
20231220,202800,77954520,2120,2120,2120,2120,0
20231220,202700,77954520,2120,2120,2120,2120,0
20231220,202600,77954520,2120,2120,2120,2120,0
20231220,202500,77954520,2120,2120,2120,2120,0
20231220,202400,77954520,2120,2120,2120,2120,0
20231220,202300,77954520,2120,2120,2120,2120,1
20231220,202200,77954520,2120,2120,2120,2120,0
20231220,202100,77954520,2120,2120,2120,2120,0
20231220,202000,77954520,2120,2120,2120,2120,0
20231220,201900,77954520,2120,2120,2120,2120,0
20231220,201800,77954520,2120,2120,2120,2120,0
20231220,201700,77954520,2120,2120,2120,2120,0
20231220,201600,77954520,2120,2120,2120,2120,0
20231220,201500,77954520,2120,2120,2120,2120,0
20231220,201400,77954520,2120,2120,2120,2120,0
20231220,201300,77954520,2120,2120,2120,2120,0
20231220,201200,77954520,2120,2120,2120,2120,0
20231220,201100,77954520,2120,2120,2120,2120,0
20231220,201000,77954520,2120,2120,2120,2120,0
20231220,200900,77954520,2120,2120,2120,2120,0
20231220,200800,77954520,2120,2120,2120,2120,0
20231220,200700,77954520,2120,2120,2120,2120,0
20231220,200600,77954520,2120,2120,2120,2120,0
20231220,200500,77954520,2120,2120,2120,2120,0
20231220,200400,77954520,2120,2120,2120,2120,0
20231220,200300,77954520,2120,2120,2120,2120,0
20231220,200200,77954520,2120,2120,2120,2120,0
20231220,200100,77954520,2120,2120,2120,2120,0
20231220,200000,77954520,2120,2120,2120,2120,0
20231220,195900,77954520,2120,2120,2120,2120,0
20231220,195800,77954520,2120,2120,2120,2120,0
20231220,195700,77954520,2120,2120,2120,2120,0
20231220,195600,77954520,2120,2120,2120,2120,0
20231220,195500,77954520,2120,2120,2120,2120,0
20231220,195400,77954520,2120,2120,2120,2120,0
20231220,195300,77954520,2120,2120,2120,2120,1
20231220,195200,77954520,2120,2120,2120,2120,0
20231220,195100,77954520,2120,2120,2120,2120,0
20231220,195000,77954520,2120,2120,2120,2120,0
20231220,194900,77954520,2120,2120,2120,2120,0
20231220,194800,77954520,2120,2120,2120,2120,0
20231220,194700,77954520,2120,2120,2120,2120,0
20231220,194600,77954520,2120,2120,2120,2120,0
20231220,194500,77954520,2120,2120,2120,2120,0
20231220,194400,77954520,2120,2120,2120,2120,0
20231220,194300,77954520,2120,2120,2120,2120,0
20231220,194200,77954520,2120,2120,2120,2120,0
20231220,194100,77954520,2120,2120,2120,2120,0
20231220,194000,77954520,2120,2120,2120,2120,0
20231220,193900,77954520,2120,2120,2120,2120,0
20231220,193800,77954520,2120,2120,2120,2120,0
20231220,193700,77954520,2120,2120,2120,2120,0
20231220,193600,77954520,2120,2120,2120,2120,0
20231220,193500,77954520,2120,2120,2120,2120,0
20231220,193400,77954520,2120,2120,2120,2120,0
20231220,193300,77954520,2120,2120,2120,2120,0
20231220,193200,77954520,2120,2120,2120,2120,0
20231220,193100,77954520,2120,2120,2120,2120,0
20231220,193000,77954520,2120,2120,2120,2120,0
20231220,192900,77954520,2120,2120,2120,2120,0
20231220,192800,77954520,2120,2120,2120,2120,0
20231220,192700,77954520,2120,2120,2120,2120,0
20231220,192600,77954520,2120,2120,2120,2120,0
20231220,192500,77954520,2120,2120,2120,2120,0
20231220,192400,77954520,2120,2120,2120,2120,0
20231220,192300,77954520,2120,2120,2120,2120,1
20231220,192200,77954520,2120,2120,2120,2120,0
20231220,192100,77954520,2120,2120,2120,2120,0
20231220,192000,77954520,2120,2120,2120,2120,0
20231220,191900,77954520,2120,2120,2120,2120,0
20231220,191800,77954520,2120,2120,2120,2120,0
20231220,191700,77954520,2120,2120,2120,2120,0
20231220,191600,77954520,2120,2120,2120,2120,0
20231220,191500,77954520,2120,2120,2120,2120,0
20231220,191400,77954520,2120,2120,2120,2120,0
20231220,191300,77954520,2120,2120,2120,2120,0
20231220,191200,77954520,2120,2120,2120,2120,0
20231220,191100,77954520,2120,2120,2120,2120,0
20231220,191000,77954520,2120,2120,2120,2120,0
20231220,190900,77954520,2120,2120,2120,2120,0
20231220,190800,77954520,2120,2120,2120,2120,0
20231220,190700,77954520,2120,2120,2120,2120,0
20231220,190600,77954520,2120,2120,2120,2120,0
20231220,190500,77954520,2120,2120,2120,2120,0
20231220,190400,77954520,2120,2120,2120,2120,0
20231220,190300,77954520,2120,2120,2120,2120,0
20231220,190200,77954520,2120,2120,2120,2120,0
20231220,190100,77954520,2120,2120,2120,2120,0
20231220,190000,77954520,2120,2120,2120,2120,0
20231220,185900,77954520,2120,2120,2120,2120,0
20231220,185800,77954520,2120,2120,2120,2120,0
20231220,185700,77954520,2120,2120,2120,2120,0
20231220,185600,77954520,2120,2120,2120,2120,0
20231220,185500,77954520,2120,2120,2120,2120,0
20231220,185400,77954520,2120,2120,2120,2120,0
20231220,185300,77954520,2120,2120,2120,2120,1
20231220,185200,77954520,2120,2120,2120,2120,0
20231220,185100,77954520,2120,2120,2120,2120,0
20231220,185000,77954520,2120,2120,2120,2120,0
20231220,184900,77954520,2120,2120,2120,2120,0
20231220,184800,77954520,2120,2120,2120,2120,0
20231220,184700,77954520,2120,2120,2120,2120,0
20231220,184600,77954520,2120,2120,2120,2120,0
20231220,184500,77954520,2120,2120,2120,2120,0
20231220,184400,77954520,2120,2120,2120,2120,0
20231220,184300,77954520,2120,2120,2120,2120,0
20231220,184200,77954520,2120,2120,2120,2120,0
20231220,184100,77954520,2120,2120,2120,2120,0
20231220,184000,77954520,2120,2120,2120,2120,0
20231220,183900,77954520,2120,2120,2120,2120,0
20231220,183800,77954520,2120,2120,2120,2120,0
20231220,183700,77954520,2120,2120,2120,2120,0
20231220,183600,77954520,2120,2120,2120,2120,0
20231220,183500,77954520,2120,2120,2120,2120,0
20231220,183400,77954520,2120,2120,2120,2120,0
20231220,183300,77954520,2120,2120,2120,2120,0
20231220,183200,77954520,2120,2120,2120,2120,0
20231220,183100,77954520,2120,2120,2120,2120,0
20231220,183000,77954520,2120,2120,2120,2120,0
20231220,182900,77954520,2120,2120,2120,2120,0
20231220,182800,77954520,2120,2120,2120,2120,0
20231220,182700,77954520,2120,2120,2120,2120,0
20231220,182600,77954520,2120,2120,2120,2120,0
20231220,182500,77954520,2120,2120,2120,2120,0
20231220,182400,77954520,2120,2120,2120,2120,0
20231220,182300,77954520,2120,2120,2120,2120,1
20231220,182200,77954520,2120,2120,2120,2120,0
20231220,182100,77954520,2120,2120,2120,2120,0
20231220,182000,77954520,2120,2120,2120,2120,0
20231220,181900,77954520,2120,2120,2120,2120,0
20231220,181800,77954520,2120,2120,2120,2120,0
20231220,181700,77954520,2120,2120,2120,2120,0
20231220,181600,77954520,2120,2120,2120,2120,0
20231220,181500,77954520,2120,2120,2120,2120,0
20231220,181400,77954520,2120,2120,2120,2120,0
20231220,181300,77954520,2120,2120,2120,2120,0
20231220,181200,77954520,2120,2120,2120,2120,0
20231220,181100,77954520,2120,2120,2120,2120,0
20231220,181000,77954520,2120,2120,2120,2120,0
20231220,180900,77954520,2120,2120,2120,2120,0
20231220,180800,77954520,2120,2120,2120,2120,0
20231220,180700,77954520,2120,2120,2120,2120,0
20231220,180600,77954520,2120,2120,2120,2120,0
20231220,180500,77954520,2120,2120,2120,2120,0
20231220,180400,77954520,2120,2120,2120,2120,0
20231220,180300,77954520,2120,2120,2120,2120,0
20231220,180200,77954520,2120,2120,2120,2120,0
20231220,180100,77954520,2120,2120,2120,2120,0
20231220,180000,77954520,2120,2120,2120,2120,0
20231220,175900,77954520,2120,2120,2120,2120,0
20231220,175800,77954520,2120,2120,2120,2120,0
20231220,175700,77954520,2120,2120,2120,2120,0
20231220,175600,77954520,2120,2120,2120,2120,0
20231220,175500,77954520,2120,2120,2120,2120,0
20231220,175400,77954520,2120,2120,2120,2120,0
20231220,175300,77954520,2120,2120,2120,2120,1
20231220,175200,77954520,2120,2120,2120,2120,0
20231220,175100,77954520,2120,2120,2120,2120,0
20231220,175000,77954520,2120,2120,2120,2120,0
20231220,174900,77954520,2120,2120,2120,2120,0
20231220,174800,77954520,2120,2120,2120,2120,0
20231220,174700,77954520,2120,2120,2120,2120,0
20231220,174600,77954520,2120,2120,2120,2120,0
20231220,174500,77954520,2120,2120,2120,2120,0
20231220,174400,77954520,2120,2120,2120,2120,0
20231220,174300,77954520,2120,2120,2120,2120,0
20231220,174200,77954520,2120,2120,2120,2120,0
20231220,174100,77954520,2120,2120,2120,2120,0
20231220,174000,77954520,2120,2120,2120,2120,0
20231220,173900,77954520,2120,2120,2120,2120,0
20231220,173800,77954520,2120,2120,2120,2120,0
20231220,173700,77954520,2120,2120,2120,2120,0
20231220,173600,77954520,2120,2120,2120,2120,0
20231220,173500,77954520,2120,2120,2120,2120,0
20231220,173400,77954520,2120,2120,2120,2120,0
20231220,173300,77954520,2120,2120,2120,2120,0
20231220,173200,77954520,2120,2120,2120,2120,0
20231220,173100,77954520,2120,2120,2120,2120,0
20231220,173000,77954520,2120,2120,2120,2120,0
20231220,172900,77954520,2120,2120,2120,2120,0
20231220,172800,77954520,2120,2120,2120,2120,0
20231220,172700,77954520,2120,2120,2120,2120,0
20231220,172600,77954520,2120,2120,2120,2120,0
20231220,172500,77954520,2120,2120,2120,2120,0
20231220,172400,77954520,2120,2120,2120,2120,0
20231220,172300,77954520,2120,2120,2120,2120,1
20231220,172200,77954520,2120,2120,2120,2120,0
20231220,172100,77954520,2120,2120,2120,2120,0
20231220,172000,77954520,2120,2120,2120,2120,0
20231220,171900,77954520,2120,2120,2120,2120,0
20231220,171800,77954520,2120,2120,2120,2120,0
20231220,171700,77954520,2120,2120,2120,2120,0
20231220,171600,77954520,2120,2120,2120,2120,0
20231220,171500,77954520,2120,2120,2120,2120,0
20231220,171400,77954520,2120,2120,2120,2120,0
20231220,171300,77954520,2120,2120,2120,2120,0
20231220,171200,77954520,2120,2120,2120,2120,0
20231220,171100,77954520,2120,2120,2120,2120,0
20231220,171000,77954520,2120,2120,2120,2120,0
20231220,170900,77954520,2120,2120,2120,2120,0
20231220,170800,77954520,2120,2120,2120,2120,0
20231220,170700,77954520,2120,2120,2120,2120,0
20231220,170600,77954520,2120,2120,2120,2120,0
20231220,170500,77954520,2120,2120,2120,2120,0
20231220,170400,77954520,2120,2120,2120,2120,0
20231220,170300,77954520,2120,2120,2120,2120,0
20231220,170200,77954520,2120,2120,2120,2120,0
20231220,170100,77954520,2120,2120,2120,2120,0
20231220,170000,77954520,2120,2120,2120,2120,0
20231220,165900,77954520,2120,2120,2120,2120,0
20231220,165800,77954520,2120,2120,2120,2120,0
20231220,165700,77954520,2120,2120,2120,2120,0
20231220,165600,77954520,2120,2120,2120,2120,0
20231220,165500,77954520,2120,2120,2120,2120,0
20231220,165400,77954520,2120,2120,2120,2120,0
20231220,165300,77954520,2120,2120,2120,2120,1
20231220,165200,77954520,2120,2120,2120,2120,0
20231220,165100,77954520,2120,2120,2120,2120,0
20231220,165000,77954520,2120,2120,2120,2120,0
20231220,164900,77954520,2120,2120,2120,2120,0
20231220,164800,77954520,2120,2120,2120,2120,0
20231220,164700,77954520,2120,2120,2120,2120,0
20231220,164600,77954520,2120,2120,2120,2120,0
20231220,164500,77954520,2120,2120,2120,2120,0
20231220,164400,77954520,2120,2120,2120,2120,0
20231220,164300,77954520,2120,2120,2120,2120,0
20231220,164200,77954520,2120,2120,2120,2120,0
20231220,164100,77954520,2120,2120,2120,2120,0
20231220,164000,77954520,2120,2120,2120,2120,0
20231220,163900,77954520,2120,2120,2120,2120,0
20231220,163800,77954520,2120,2120,2120,2120,0
20231220,163700,77954520,2120,2120,2120,2120,0
20231220,163600,77954520,2120,2120,2120,2120,0
20231220,163500,77954520,2120,2120,2120,2120,0
20231220,163400,77954520,2120,2120,2120,2120,0
20231220,163300,77954520,2120,2120,2120,2120,0
20231220,163200,77954520,2120,2120,2120,2120,0
20231220,163100,77954520,2120,2120,2120,2120,0
20231220,163000,77954520,2120,2120,2120,2120,0
20231220,162900,77954520,2120,2120,2120,2120,0
20231220,162800,77954520,2120,2120,2120,2120,0
20231220,162700,77954520,2120,2120,2120,2120,0
20231220,162600,77954520,2120,2120,2120,2120,0
20231220,162500,77954520,2120,2120,2120,2120,0
20231220,162400,77954520,2120,2120,2120,2120,0
20231220,162300,77954520,2120,2120,2120,2120,1
20231220,162200,77954520,2120,2120,2120,2120,0
20231220,162100,77954520,2120,2120,2120,2120,0
20231220,162000,77954520,2120,2120,2120,2120,0
20231220,161900,77954520,2120,2120,2120,2120,0
20231220,161800,77954520,2120,2120,2120,2120,0
20231220,161700,77954520,2120,2120,2120,2120,0
20231220,161600,77954520,2120,2120,2120,2120,0
20231220,161500,77954520,2120,2120,2120,2120,0
20231220,161400,77954520,2120,2120,2120,2120,0
20231220,161300,77954520,2120,2120,2120,2120,0
20231220,161200,77954520,2120,2120,2120,2120,0
20231220,161100,77954520,2120,2120,2120,2120,0
20231220,161000,77954520,2120,2120,2120,2120,0
20231220,160900,77954520,2120,2120,2120,2120,0
20231220,160800,77954520,2120,2120,2120,2120,0
20231220,160700,77954520,2120,2120,2120,2120,0
20231220,160600,77954520,2120,2120,2120,2120,0
20231220,160500,77954520,2120,2120,2120,2120,0
20231220,160400,77954520,2120,2120,2120,2120,0
20231220,160300,77954520,2120,2120,2120,2120,0
20231220,160200,77954520,2120,2120,2120,2120,0
20231220,160100,77954520,2120,2120,2120,2120,0
20231220,160000,77954520,2120,2120,2120,2120,0
20231220,155900,77954520,2120,2120,2120,2120,0
20231220,155800,77954520,2120,2120,2120,2120,0
20231220,155700,77954520,2120,2120,2120,2120,0
20231220,155600,77954520,2120,2120,2120,2120,0
20231220,155500,77954520,2120,2120,2120,2120,0
20231220,155400,77954520,2120,2120,2120,2120,0
20231220,155300,77954520,2120,2120,2120,2120,1
20231220,155200,77954520,2120,2120,2120,2120,0
20231220,155100,77954520,2120,2120,2120,2120,0
20231220,155000,77954520,2120,2120,2120,2120,0
20231220,154900,77954520,2120,2120,2120,2120,0
20231220,154800,77954520,2120,2120,2120,2120,0
20231220,154700,77954520,2120,2120,2120,2120,0
20231220,154600,77954520,2120,2120,2120,2120,0
20231220,154500,77954520,2120,2120,2120,2120,0
20231220,154400,77954520,2120,2120,2120,2120,0
20231220,154300,77954520,2120,2120,2120,2120,0
20231220,154200,77954520,2120,2120,2120,2120,0
20231220,154100,77954520,2120,2120,2120,2120,0
20231220,154000,77954520,2120,2120,2120,2120,0
20231220,153900,77954520,2120,2120,2120,2120,0
20231220,153800,77954520,2120,2120,2120,2120,0
20231220,153700,77954520,2120,2120,2120,2120,0
20231220,153600,77954520,2120,2120,2120,2120,0
20231220,153500,77954520,2120,2120,2120,2120,0
20231220,153400,77954520,2120,2120,2120,2120,0
20231220,153300,77954520,2120,2120,2120,2120,0
20231220,153200,77954520,2120,2120,2120,2120,0
20231220,153100,77954520,2120,2120,2120,2120,0
20231220,153000,77954520,2120,2120,2120,2120,0
20231220,152900,77954520,2120,2120,2120,2120,0
20231220,152800,77954520,2120,2120,2120,2120,0
20231220,152700,77954520,2120,2120,2120,2120,0
20231220,152600,77954520,2120,2120,2120,2120,0
20231220,152500,77954520,2120,2120,2120,2120,0
20231220,152400,77954520,2120,2120,2120,2120,0
20231220,152300,77954520,2120,2120,2120,2120,0
20231220,152200,77954520,2120,2120,2120,2120,0
20231220,152100,77954520,2120,2120,2120,2120,0
20231220,152000,77954520,2120,2120,2120,2120,0
20231220,151900,77954520,2120,2120,2120,2120,1
20231220,151800,77952400,2110,2110,2110,2110,10
20231220,151700,77931300,2110,2115,2115,2110,22
20231220,151600,77884785,2115,2120,2120,2115,4
20231220,151500,77876320,2100,2100,2100,2100,3
20231220,151400,77870020,2120,2100,2120,2100,4
20231220,151300,77861600,2120,2100,2120,2100,77
20231220,151200,77699880,2100,2100,2100,2100,3
20231220,151100,77693580,2100,2105,2105,2100,7
20231220,151000,77678860,2100,2100,2100,2100,3
20231220,150900,77672560,2100,2105,2105,2100,16
20231220,150800,77638895,2110,2105,2110,2105,6
20231220,150700,77626250,2110,2110,2110,2110,0
20231220,150600,77626250,2110,2110,2110,2110,0
20231220,150500,77626250,2110,2110,2110,2110,17
20231220,150400,77590380,2115,2115,2115,2115,0
20231220,150300,77590380,2115,2115,2115,2115,0
20231220,150200,77590380,2115,2115,2115,2115,0
20231220,150100,77590380,2115,2115,2115,2115,12
20231220,150000,77565000,2120,2120,2120,2120,0
20231220,145900,77565000,2120,2120,2120,2120,0
20231220,145800,77565000,2120,2100,2120,2100,28
20231220,145700,77506040,2100,2100,2100,2100,0
20231220,145600,77506040,2100,2100,2100,2100,0
20231220,145500,77506040,2100,2100,2100,2100,0
20231220,145400,77506040,2100,2100,2100,2100,20
20231220,145300,77464040,2100,2100,2100,2100,0
20231220,145200,77464040,2100,2100,2100,2100,0
20231220,145100,77464040,2100,2100,2100,2100,0
20231220,145000,77464040,2100,2100,2100,2100,20
20231220,144900,77422040,2100,2100,2100,2100,0
20231220,144800,77422040,2100,2100,2100,2100,0
20231220,144700,77422040,2100,2100,2100,2100,0
20231220,144600,77422040,2100,2100,2100,2100,20
20231220,144500,77380040,2100,2100,2100,2100,0
20231220,144400,77380040,2100,2100,2100,2100,0
20231220,144300,77380040,2100,2100,2100,2100,0
20231220,144200,77380040,2100,2100,2100,2100,20
20231220,144100,77338040,2105,2105,2105,2105,0
20231220,144000,77338040,2105,2105,2105,2105,0
20231220,143900,77338040,2105,2105,2105,2105,30000
20231220,143800,14188040,2100,2100,2100,2100,0
20231220,143700,14188040,2100,2100,2100,2100,0
20231220,143600,14188040,2100,2100,2100,2100,0
20231220,143500,14188040,2100,2100,2100,2100,20
20231220,143400,14146040,2105,2105,2105,2105,0
20231220,143300,14146040,2105,2105,2105,2105,0
20231220,143200,14146040,2105,2105,2105,2105,0
20231220,143100,14146040,2105,2105,2105,2105,16
20231220,143000,14112360,2125,2125,2125,2125,0
20231220,142900,14112360,2125,2125,2125,2125,0
20231220,142800,14112360,2125,2120,2125,2120,6
20231220,142700,14099635,2105,2105,2105,2105,20
20231220,142600,14057535,2105,2105,2105,2105,0
20231220,142500,14057535,2105,2105,2105,2105,0
20231220,142400,14057535,2105,2105,2105,2105,0
20231220,142300,14057535,2105,2105,2105,2105,20
20231220,142200,14015435,2105,2105,2105,2105,0
20231220,142100,14015435,2105,2105,2105,2105,0
20231220,142000,14015435,2105,2105,2105,2105,20
20231220,141900,13973335,2105,2105,2105,2105,0
20231220,141800,13973335,2105,2105,2105,2105,0
20231220,141700,13973335,2105,2105,2105,2105,0
20231220,141600,13973335,2105,2105,2105,2105,20
20231220,141500,13931235,2105,2105,2105,2105,0
20231220,141400,13931235,2105,2105,2105,2105,0
20231220,141300,13931235,2105,2105,2105,2105,0
20231220,141200,13931235,2105,2105,2105,2105,20
20231220,141100,13889135,2105,2105,2105,2105,0
20231220,141000,13889135,2105,2105,2105,2105,0
20231220,140900,13889135,2105,2105,2105,2105,0
20231220,140800,13889135,2105,2105,2105,2105,20
20231220,140700,13847035,2100,2100,2100,2100,0
20231220,140600,13847035,2100,2100,2100,2100,0
20231220,140500,13847035,2100,2100,2100,2100,0
20231220,140400,13847035,2100,2100,2100,2100,20
20231220,140300,13805035,2100,2100,2100,2100,0
20231220,140200,13805035,2100,2100,2100,2100,0
20231220,140100,13805035,2100,2100,2100,2100,20
20231220,140000,13763035,2100,2100,2100,2100,0
20231220,135900,13763035,2100,2100,2100,2100,0
20231220,135800,13763035,2100,2100,2100,2100,0
20231220,135700,13763035,2100,2100,2100,2100,20
20231220,135600,13721035,2125,2125,2125,2125,0
20231220,135500,13721035,2125,2125,2125,2125,0
20231220,135400,13721035,2125,2120,2125,2120,2
20231220,135300,13716790,2100,2100,2100,2100,20
20231220,135200,13674790,2100,2100,2100,2100,0
20231220,135100,13674790,2100,2100,2100,2100,0
20231220,135000,13674790,2100,2100,2100,2100,0
20231220,134900,13674790,2100,2100,2100,2100,20
20231220,134800,13632790,2100,2100,2100,2100,0
20231220,134700,13632790,2100,2100,2100,2100,0
20231220,134600,13632790,2100,2100,2100,2100,0
20231220,134500,13632790,2100,2100,2100,2100,20
20231220,134400,13590790,2125,2125,2125,2125,0
20231220,134300,13590790,2125,2120,2125,2120,3
20231220,134200,13584425,2100,2100,2100,2100,20
20231220,134100,13542425,2100,2100,2100,2100,0
20231220,134000,13542425,2100,2100,2100,2100,0
20231220,133900,13542425,2100,2100,2100,2100,0
20231220,133800,13542425,2100,2100,2100,2100,20
20231220,133700,13500425,2100,2100,2100,2100,0
20231220,133600,13500425,2100,2100,2100,2100,0
20231220,133500,13500425,2100,2100,2100,2100,0
20231220,133400,13500425,2100,2100,2100,2100,20
20231220,133300,13458425,2100,2100,2100,2100,0
20231220,133200,13458425,2100,2100,2100,2100,0
20231220,133100,13458425,2100,2100,2100,2100,0
20231220,133000,13458425,2100,2100,2100,2100,20
20231220,132900,13416425,2100,2100,2100,2100,0
20231220,132800,13416425,2100,2100,2100,2100,0
20231220,132700,13416425,2100,2100,2100,2100,0
20231220,132600,13416425,2100,2100,2100,2100,20
20231220,132500,13374425,2100,2100,2100,2100,0
20231220,132400,13374425,2100,2100,2100,2100,0
20231220,132300,13374425,2100,2100,2100,2100,20
20231220,132200,13332425,2100,2100,2100,2100,0
20231220,132100,13332425,2100,2100,2100,2100,0
20231220,132000,13332425,2100,2100,2100,2100,0
20231220,131900,13332425,2100,2100,2100,2100,20
20231220,131800,13290425,2100,2100,2100,2100,0
20231220,131700,13290425,2100,2100,2100,2100,0
20231220,131600,13290425,2100,2100,2100,2100,0
20231220,131500,13290425,2100,2100,2100,2100,20
20231220,131400,13248425,2100,2100,2100,2100,0
20231220,131300,13248425,2100,2100,2100,2100,0
20231220,131200,13248425,2100,2100,2100,2100,0
20231220,131100,13248425,2100,2100,2100,2100,20
20231220,131000,13206425,2100,2100,2100,2100,0
20231220,130900,13206425,2100,2100,2100,2100,0
20231220,130800,13206425,2100,2100,2100,2100,20
20231220,130700,13164425,2100,2100,2100,2100,0
20231220,130600,13164425,2100,2100,2100,2100,0
20231220,130500,13164425,2100,2100,2100,2100,0
20231220,130400,13164425,2100,2100,2100,2100,20
20231220,130300,13122425,2100,2100,2100,2100,0
20231220,130200,13122425,2100,2100,2100,2100,0
20231220,130100,13122425,2100,2100,2100,2100,0
20231220,130000,13122425,2100,2100,2100,2100,20
20231220,125900,13080425,2100,2100,2100,2100,0
20231220,125800,13080425,2100,2100,2100,2100,0
20231220,125700,13080425,2100,2100,2100,2100,0
20231220,125600,13080425,2100,2100,2100,2100,20
20231220,125500,13038425,2100,2100,2100,2100,0
20231220,125400,13038425,2100,2100,2100,2100,0
20231220,125300,13038425,2100,2100,2100,2100,0
20231220,125200,13038425,2100,2100,2100,2100,20
20231220,125100,12996425,2100,2100,2100,2100,0
20231220,125000,12996425,2100,2100,2100,2100,0
20231220,124900,12996425,2100,2100,2100,2100,20
20231220,124800,12954425,2100,2100,2100,2100,0
20231220,124700,12954425,2100,2100,2100,2100,0
20231220,124600,12954425,2100,2100,2100,2100,0
20231220,124500,12954425,2100,2100,2100,2100,20
20231220,124400,12912425,2100,2100,2100,2100,0
20231220,124300,12912425,2100,2100,2100,2100,0
20231220,124200,12912425,2100,2100,2100,2100,0
20231220,124100,12912425,2100,2100,2100,2100,20
20231220,124000,12870425,2100,2100,2100,2100,0
20231220,123900,12870425,2100,2100,2100,2100,0
20231220,123800,12870425,2100,2100,2100,2100,0
20231220,123700,12870425,2100,2100,2100,2100,20
20231220,123600,12828425,2100,2100,2100,2100,0
20231220,123500,12828425,2100,2100,2100,2100,0
20231220,123400,12828425,2100,2100,2100,2100,0
20231220,123300,12828425,2100,2100,2100,2100,39
20231220,123200,12746525,2100,2100,2100,2100,0
20231220,123100,12746525,2100,2100,2100,2100,0
20231220,123000,12746525,2100,2100,2100,2100,20
20231220,122900,12704525,2100,2100,2100,2100,0
20231220,122800,12704525,2100,2100,2100,2100,0
20231220,122700,12704525,2100,2100,2100,2100,0
20231220,122600,12704525,2100,2100,2100,2100,20
20231220,122500,12662525,2105,2105,2105,2105,0
20231220,122400,12662525,2105,2105,2105,2105,0
20231220,122300,12662525,2105,2105,2105,2105,0
20231220,122200,12662525,2105,2105,2105,2105,1
20231220,122100,12660420,2100,2100,2100,2100,0
20231220,122000,12660420,2100,2100,2100,2100,0
20231220,121900,12660420,2100,2100,2100,2100,0
20231220,121800,12660420,2100,2100,2100,2100,20
20231220,121700,12618420,2100,2100,2100,2100,0
20231220,121600,12618420,2100,2100,2100,2100,0
20231220,121500,12618420,2100,2100,2100,2100,0
20231220,121400,12618420,2100,2100,2100,2100,20
20231220,121300,12576420,2100,2100,2100,2100,0
20231220,121200,12576420,2100,2100,2100,2100,0
20231220,121100,12576420,2100,2100,2100,2100,20
20231220,121000,12534420,2125,2125,2125,2125,0
20231220,120900,12534420,2125,2125,2125,2125,0
20231220,120800,12534420,2125,2120,2125,2120,2
20231220,120700,12530175,2120,2100,2120,2100,26
20231220,120600,12475455,2100,2100,2100,2100,0
20231220,120500,12475455,2100,2100,2100,2100,0
20231220,120400,12475455,2100,2100,2100,2100,0
20231220,120300,12475455,2100,2100,2100,2100,20
20231220,120200,12433455,2100,2100,2100,2100,0
20231220,120100,12433455,2100,2100,2100,2100,0
20231220,120000,12433455,2100,2100,2100,2100,0
20231220,115900,12433455,2100,2100,2100,2100,20
20231220,115800,12391455,2100,2100,2100,2100,0
20231220,115700,12391455,2100,2100,2100,2100,0
20231220,115600,12391455,2100,2100,2100,2100,0
20231220,115500,12391455,2100,2100,2100,2100,20
20231220,115400,12349455,2100,2100,2100,2100,0
20231220,115300,12349455,2100,2100,2100,2100,0
20231220,115200,12349455,2100,2100,2100,2100,20
20231220,115100,12307455,2100,2100,2100,2100,0
20231220,115000,12307455,2100,2100,2100,2100,0
20231220,114900,12307455,2100,2100,2100,2100,0
20231220,114800,12307455,2100,2100,2100,2100,20
20231220,114700,12265455,2100,2100,2100,2100,0
20231220,114600,12265455,2100,2100,2100,2100,0
20231220,114500,12265455,2100,2100,2100,2100,0
20231220,114400,12265455,2100,2100,2100,2100,20
20231220,114300,12223455,2100,2100,2100,2100,0
20231220,114200,12223455,2100,2100,2100,2100,0
20231220,114100,12223455,2100,2100,2100,2100,0
20231220,114000,12223455,2100,2100,2100,2100,20
20231220,113900,12181455,2100,2100,2100,2100,0
20231220,113800,12181455,2100,2100,2100,2100,0
20231220,113700,12181455,2100,2100,2100,2100,0
20231220,113600,12181455,2100,2100,2100,2100,20
20231220,113500,12139455,2100,2100,2100,2100,0
20231220,113400,12139455,2100,2100,2100,2100,0
20231220,113300,12139455,2100,2100,2100,2100,20
20231220,113200,12097455,2100,2100,2100,2100,0
20231220,113100,12097455,2100,2100,2100,2100,0
20231220,113000,12097455,2100,2100,2100,2100,0
20231220,112900,12097455,2100,2100,2100,2100,20
20231220,112800,12055455,2100,2100,2100,2100,0
20231220,112700,12055455,2100,2100,2100,2100,0
20231220,112600,12055455,2100,2100,2100,2100,0
20231220,112500,12055455,2100,2100,2100,2100,20
20231220,112400,12013455,2100,2100,2100,2100,0
20231220,112300,12013455,2100,2100,2100,2100,0
20231220,112200,12013455,2100,2100,2100,2100,0
20231220,112100,12013455,2100,2100,2100,2100,20
20231220,112000,11971455,2100,2100,2100,2100,0
20231220,111900,11971455,2100,2100,2100,2100,0
20231220,111800,11971455,2100,2100,2100,2100,20
20231220,111700,11929455,2100,2100,2100,2100,0
20231220,111600,11929455,2100,2100,2100,2100,0
20231220,111500,11929455,2100,2100,2100,2100,0
20231220,111400,11929455,2100,2100,2100,2100,20
20231220,111300,11887455,2100,2100,2100,2100,0
20231220,111200,11887455,2100,2100,2100,2100,0
20231220,111100,11887455,2100,2100,2100,2100,0
20231220,111000,11887455,2100,2100,2100,2100,20
20231220,110900,11845455,2100,2100,2100,2100,0
20231220,110800,11845455,2100,2100,2100,2100,0
20231220,110700,11845455,2100,2100,2100,2100,0
20231220,110600,11845455,2100,2100,2100,2100,20
20231220,110500,11803455,2100,2100,2100,2100,0
20231220,110400,11803455,2100,2100,2100,2100,0
20231220,110300,11803455,2100,2100,2100,2100,0
20231220,110200,11803455,2100,2125,2125,2100,21
20231220,110100,11759330,2100,2100,2100,2100,0
20231220,110000,11759330,2100,2100,2100,2100,0
20231220,105900,11759330,2100,2100,2100,2100,20
20231220,105800,11717330,2100,2100,2100,2100,0
20231220,105700,11717330,2100,2100,2100,2100,0
20231220,105600,11717330,2100,2100,2100,2100,0
20231220,105500,11717330,2100,2100,2100,2100,20
20231220,105400,11675330,2100,2100,2100,2100,0
20231220,105300,11675330,2100,2100,2100,2100,0
20231220,105200,11675330,2100,2100,2100,2100,0
20231220,105100,11675330,2100,2100,2100,2100,20
20231220,105000,11633330,2100,2100,2100,2100,0
20231220,104900,11633330,2100,2100,2100,2100,0
20231220,104800,11633330,2100,2100,2100,2100,0
20231220,104700,11633330,2100,2100,2100,2100,20
20231220,104600,11591330,2100,2100,2100,2100,0
20231220,104500,11591330,2100,2100,2100,2100,0
20231220,104400,11591330,2100,2100,2100,2100,0
20231220,104300,11591330,2100,2100,2100,2100,20
20231220,104200,11549330,2100,2100,2100,2100,0
20231220,104100,11549330,2100,2100,2100,2100,0
20231220,104000,11549330,2100,2100,2100,2100,20
20231220,103900,11507330,2125,2125,2125,2125,1
20231220,103800,11505205,2100,2100,2100,2100,0
20231220,103700,11505205,2100,2100,2100,2100,0
20231220,103600,11505205,2100,2100,2100,2100,20
20231220,103500,11463205,2100,2100,2100,2100,0
20231220,103400,11463205,2100,2110,2110,2100,3943
20231220,103300,3155660,2110,2110,2110,2110,0
20231220,103200,3155660,2110,2110,2110,2110,1010
20231220,103100,1024560,2110,2110,2110,2110,0
20231220,103000,1024560,2110,2110,2110,2110,0
20231220,102900,1024560,2110,2110,2110,2110,0
20231220,102800,1024560,2110,2110,2110,2110,20
20231220,102700,982360,2110,2110,2110,2110,0
20231220,102600,982360,2110,2110,2110,2110,0
20231220,102500,982360,2110,2110,2110,2110,0
20231220,102400,982360,2110,2110,2110,2110,20
20231220,102300,940160,2125,2125,2125,2125,0
20231220,102200,940160,2125,2125,2125,2125,0
20231220,102100,940160,2125,2110,2125,2110,21
20231220,102000,895835,2110,2110,2110,2110,0
20231220,101900,895835,2110,2110,2110,2110,0
20231220,101800,895835,2110,2110,2110,2110,0
20231220,101700,895835,2110,2110,2110,2110,20
20231220,101600,853635,2110,2110,2110,2110,0
20231220,101500,853635,2110,2110,2110,2110,0
20231220,101400,853635,2110,2110,2110,2110,0
20231220,101300,853635,2110,2110,2110,2110,20
20231220,101200,811435,2110,2110,2110,2110,0
20231220,101100,811435,2110,2110,2110,2110,0
20231220,101000,811435,2110,2110,2110,2110,0
20231220,100900,811435,2110,2110,2110,2110,20
20231220,100800,769235,2110,2110,2110,2110,0
20231220,100700,769235,2110,2110,2110,2110,0
20231220,100600,769235,2110,2110,2110,2110,0
20231220,100500,769235,2110,2110,2110,2110,20
20231220,100400,727035,2110,2110,2110,2110,0
20231220,100300,727035,2110,2110,2110,2110,0
20231220,100200,727035,2110,2110,2110,2110,20
20231220,100100,684835,2110,2110,2110,2110,0
20231220,100000,684835,2110,2110,2110,2110,0
20231220,095900,684835,2110,2110,2110,2110,0
20231220,095800,684835,2110,2110,2110,2110,20
20231220,095700,642635,2110,2110,2110,2110,0
20231220,095600,642635,2110,2110,2110,2110,0
20231220,095500,642635,2110,2110,2110,2110,0
20231220,095400,642635,2110,2110,2110,2110,20
20231220,095300,600435,2115,2115,2115,2115,0
20231220,095200,600435,2115,2115,2115,2115,0
20231220,095100,600435,2115,2115,2115,2115,0
20231220,095000,600435,2115,2115,2115,2115,20
20231220,094900,558135,2115,2115,2115,2115,0
20231220,094800,558135,2115,2115,2115,2115,0
20231220,094700,558135,2115,2115,2115,2115,0
20231220,094600,558135,2115,2115,2115,2115,20
20231220,094500,515835,2110,2110,2110,2110,0
20231220,094400,515835,2110,2110,2110,2110,0
20231220,094300,515835,2110,2110,2110,2110,20
20231220,094200,473635,2125,2125,2125,2125,0
20231220,094100,473635,2125,2125,2125,2125,0
20231220,094000,473635,2125,2125,2125,2125,5
20231220,093900,463010,2110,2110,2110,2110,38
20231220,093800,382830,2110,2110,2110,2110,0
20231220,093700,382830,2110,2110,2110,2110,0
20231220,093600,382830,2110,2110,2110,2110,0
20231220,093500,382830,2110,2110,2110,2110,20
20231220,093400,340630,2110,2110,2110,2110,0
20231220,093300,340630,2110,2110,2110,2110,0
20231220,093200,340630,2110,2110,2110,2110,0
20231220,093100,340630,2110,2110,2110,2110,20
20231220,093000,298430,2115,2115,2115,2115,0
20231220,092900,298430,2115,2115,2115,2115,0
20231220,092800,298430,2115,2115,2115,2115,0
20231220,092700,298430,2115,2115,2115,2115,2
20231220,092600,294200,2110,2110,2110,2110,0
20231220,092500,294200,2110,2110,2110,2110,0
20231220,092400,294200,2110,2110,2110,2110,20
20231220,092300,252000,2105,2105,2105,2105,0
20231220,092200,252000,2105,2105,2105,2105,0
20231220,092100,252000,2105,2105,2105,2105,7
20231220,092000,237265,2100,2100,2100,2100,20
20231220,091900,195265,2100,2100,2100,2100,0
20231220,091800,195265,2100,2100,2100,2100,0
20231220,091700,195265,2100,2100,2100,2100,0
20231220,091600,195265,2100,2100,2100,2100,20
20231220,091500,153265,2105,2105,2105,2105,0
20231220,091400,153265,2105,2105,2105,2105,0
20231220,091300,153265,2105,2105,2105,2105,5
20231220,091200,142740,2105,2105,2105,2105,8
20231220,091100,125900,2100,2100,2100,2100,0
20231220,091000,125900,2100,2100,2100,2100,0
20231220,090900,125900,2100,2095,2100,2095,60
20231220,090800,0,2125,2125,2125,2125,0
20231220,090700,0,2125,2125,2125,2125,0
20231220,090600,0,2125,2125,2125,2125,0
20231220,090500,0,2125,2125,2125,2125,0
20231220,090400,0,2125,2125,2125,2125,0
20231220,090300,0,2125,2125,2125,2125,0
20231220,090200,0,2125,2125,2125,2125,0
20231220,090100,0,2125,2125,2125,2125,0
20231220,090000,0,2125,2125,2125,2125,0