stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,212400,9057015,2110,2115,2115,2110,17
20231221,212300,9057015,2110,2110,2110,2110,0
20231221,212200,9057015,2110,2110,2110,2110,0
20231221,212100,9057015,2110,2110,2110,2110,0
20231221,212000,9057015,2110,2110,2110,2110,0
20231221,211900,9057015,2110,2110,2110,2110,0
20231221,211800,9057015,2110,2110,2110,2110,0
20231221,211700,9057015,2110,2110,2110,2110,0
20231221,211600,9057015,2110,2110,2110,2110,0
20231221,211500,9057015,2110,2110,2110,2110,0
20231221,211400,9057015,2110,2110,2110,2110,0
20231221,211300,9057015,2110,2110,2110,2110,0
20231221,211200,9057015,2110,2110,2110,2110,0
20231221,211100,9057015,2110,2110,2110,2110,0
20231221,211000,9057015,2110,2110,2110,2110,0
20231221,210900,9057015,2110,2110,2110,2110,0
20231221,210800,9057015,2110,2110,2110,2110,0
20231221,210700,9057015,2110,2110,2110,2110,0
20231221,210600,9057015,2110,2110,2110,2110,0
20231221,210500,9057015,2110,2110,2110,2110,0
20231221,210400,9057015,2110,2110,2110,2110,0
20231221,210300,9057015,2110,2110,2110,2110,0
20231221,210200,9057015,2110,2110,2110,2110,0
20231221,210100,9057015,2110,2110,2110,2110,0
20231221,210000,9057015,2110,2110,2110,2110,0
20231221,205900,9057015,2110,2110,2110,2110,0
20231221,205800,9057015,2110,2110,2110,2110,0
20231221,205700,9057015,2110,2110,2110,2110,0
20231221,205600,9057015,2110,2110,2110,2110,0
20231221,205500,9057015,2110,2110,2110,2110,0
20231221,205400,9057015,2110,2115,2115,2110,17
20231221,205300,9057015,2110,2110,2110,2110,0
20231221,205200,9057015,2110,2110,2110,2110,0
20231221,205100,9057015,2110,2110,2110,2110,0
20231221,205000,9057015,2110,2110,2110,2110,0
20231221,204900,9057015,2110,2110,2110,2110,0
20231221,204800,9057015,2110,2110,2110,2110,0
20231221,204700,9057015,2110,2110,2110,2110,0
20231221,204600,9057015,2110,2110,2110,2110,0
20231221,204500,9057015,2110,2110,2110,2110,0
20231221,204400,9057015,2110,2110,2110,2110,0
20231221,204300,9057015,2110,2110,2110,2110,0
20231221,204200,9057015,2110,2110,2110,2110,0
20231221,204100,9057015,2110,2110,2110,2110,0
20231221,204000,9057015,2110,2110,2110,2110,0
20231221,203900,9057015,2110,2110,2110,2110,0
20231221,203800,9057015,2110,2110,2110,2110,0
20231221,203700,9057015,2110,2110,2110,2110,0
20231221,203600,9057015,2110,2110,2110,2110,0
20231221,203500,9057015,2110,2110,2110,2110,0
20231221,203400,9057015,2110,2110,2110,2110,0
20231221,203300,9057015,2110,2110,2110,2110,0
20231221,203200,9057015,2110,2110,2110,2110,0
20231221,203100,9057015,2110,2110,2110,2110,0
20231221,203000,9057015,2110,2110,2110,2110,0
20231221,202900,9057015,2110,2110,2110,2110,0
20231221,202800,9057015,2110,2110,2110,2110,0
20231221,202700,9057015,2110,2110,2110,2110,0
20231221,202600,9057015,2110,2110,2110,2110,0
20231221,202500,9057015,2110,2110,2110,2110,0
20231221,202400,9057015,2110,2115,2115,2110,17
20231221,202300,9057015,2110,2110,2110,2110,0
20231221,202200,9057015,2110,2110,2110,2110,0
20231221,202100,9057015,2110,2110,2110,2110,0
20231221,202000,9057015,2110,2110,2110,2110,0
20231221,201900,9057015,2110,2110,2110,2110,0
20231221,201800,9057015,2110,2110,2110,2110,0
20231221,201700,9057015,2110,2110,2110,2110,0
20231221,201600,9057015,2110,2110,2110,2110,0
20231221,201500,9057015,2110,2110,2110,2110,0
20231221,201400,9057015,2110,2110,2110,2110,0
20231221,201300,9057015,2110,2110,2110,2110,0
20231221,201200,9057015,2110,2110,2110,2110,0
20231221,201100,9057015,2110,2110,2110,2110,0
20231221,201000,9057015,2110,2110,2110,2110,0
20231221,200900,9057015,2110,2110,2110,2110,0
20231221,200800,9057015,2110,2110,2110,2110,0
20231221,200700,9057015,2110,2110,2110,2110,0
20231221,200600,9057015,2110,2110,2110,2110,0
20231221,200500,9057015,2110,2110,2110,2110,0
20231221,200400,9057015,2110,2110,2110,2110,0
20231221,200300,9057015,2110,2110,2110,2110,0
20231221,200200,9057015,2110,2110,2110,2110,0
20231221,200100,9057015,2110,2110,2110,2110,0
20231221,200000,9057015,2110,2110,2110,2110,0
20231221,195900,9057015,2110,2110,2110,2110,0
20231221,195800,9057015,2110,2110,2110,2110,0
20231221,195700,9057015,2110,2110,2110,2110,0
20231221,195600,9057015,2110,2110,2110,2110,0
20231221,195500,9057015,2110,2110,2110,2110,0
20231221,195400,9057015,2110,2115,2115,2110,17
20231221,195300,9057015,2110,2110,2110,2110,0
20231221,195200,9057015,2110,2110,2110,2110,0
20231221,195100,9057015,2110,2110,2110,2110,0
20231221,195000,9057015,2110,2110,2110,2110,0
20231221,194900,9057015,2110,2110,2110,2110,0
20231221,194800,9057015,2110,2110,2110,2110,0
20231221,194700,9057015,2110,2110,2110,2110,0
20231221,194600,9057015,2110,2110,2110,2110,0
20231221,194500,9057015,2110,2110,2110,2110,0
20231221,194400,9057015,2110,2110,2110,2110,0
20231221,194300,9057015,2110,2110,2110,2110,0
20231221,194200,9057015,2110,2110,2110,2110,0
20231221,194100,9057015,2110,2110,2110,2110,0
20231221,194000,9057015,2110,2110,2110,2110,0
20231221,193900,9057015,2110,2110,2110,2110,0
20231221,193800,9057015,2110,2110,2110,2110,0
20231221,193700,9057015,2110,2110,2110,2110,0
20231221,193600,9057015,2110,2110,2110,2110,0
20231221,193500,9057015,2110,2110,2110,2110,0
20231221,193400,9057015,2110,2110,2110,2110,0
20231221,193300,9057015,2110,2110,2110,2110,0
20231221,193200,9057015,2110,2110,2110,2110,0
20231221,193100,9057015,2110,2110,2110,2110,0
20231221,193000,9057015,2110,2110,2110,2110,0
20231221,192900,9057015,2110,2110,2110,2110,0
20231221,192800,9057015,2110,2110,2110,2110,0
20231221,192700,9057015,2110,2110,2110,2110,0
20231221,192600,9057015,2110,2110,2110,2110,0
20231221,192500,9057015,2110,2110,2110,2110,0
20231221,192400,9057015,2110,2115,2115,2110,17
20231221,192300,9057015,2110,2110,2110,2110,0
20231221,192200,9057015,2110,2110,2110,2110,0
20231221,192100,9057015,2110,2110,2110,2110,0
20231221,192000,9057015,2110,2110,2110,2110,0
20231221,191900,9057015,2110,2110,2110,2110,0
20231221,191800,9057015,2110,2110,2110,2110,0
20231221,191700,9057015,2110,2110,2110,2110,0
20231221,191600,9057015,2110,2110,2110,2110,0
20231221,191500,9057015,2110,2110,2110,2110,0
20231221,191400,9057015,2110,2110,2110,2110,0
20231221,191300,9057015,2110,2110,2110,2110,0
20231221,191200,9057015,2110,2110,2110,2110,0
20231221,191100,9057015,2110,2110,2110,2110,0
20231221,191000,9057015,2110,2110,2110,2110,0
20231221,190900,9057015,2110,2110,2110,2110,0
20231221,190800,9057015,2110,2110,2110,2110,0
20231221,190700,9057015,2110,2110,2110,2110,0
20231221,190600,9057015,2110,2110,2110,2110,0
20231221,190500,9057015,2110,2110,2110,2110,0
20231221,190400,9057015,2110,2110,2110,2110,0
20231221,190300,9057015,2110,2110,2110,2110,0
20231221,190200,9057015,2110,2110,2110,2110,0
20231221,190100,9057015,2110,2110,2110,2110,0
20231221,190000,9057015,2110,2110,2110,2110,0
20231221,185900,9057015,2110,2110,2110,2110,0
20231221,185800,9057015,2110,2110,2110,2110,0
20231221,185700,9057015,2110,2110,2110,2110,0
20231221,185600,9057015,2110,2110,2110,2110,0
20231221,185500,9057015,2110,2110,2110,2110,0
20231221,185400,9057015,2110,2115,2115,2110,17
20231221,185300,9057015,2110,2110,2110,2110,0
20231221,185200,9057015,2110,2110,2110,2110,0
20231221,185100,9057015,2110,2110,2110,2110,0
20231221,185000,9057015,2110,2110,2110,2110,0
20231221,184900,9057015,2110,2110,2110,2110,0
20231221,184800,9057015,2110,2110,2110,2110,0
20231221,184700,9057015,2110,2110,2110,2110,0
20231221,184600,9057015,2110,2110,2110,2110,0
20231221,184500,9057015,2110,2110,2110,2110,0
20231221,184400,9057015,2110,2110,2110,2110,0
20231221,184300,9057015,2110,2110,2110,2110,0
20231221,184200,9057015,2110,2110,2110,2110,0
20231221,184100,9057015,2110,2110,2110,2110,0
20231221,184000,9057015,2110,2110,2110,2110,0
20231221,183900,9057015,2110,2110,2110,2110,0
20231221,183800,9057015,2110,2110,2110,2110,0
20231221,183700,9057015,2110,2110,2110,2110,0
20231221,183600,9057015,2110,2110,2110,2110,0
20231221,183500,9057015,2110,2110,2110,2110,0
20231221,183400,9057015,2110,2110,2110,2110,0
20231221,183300,9057015,2110,2110,2110,2110,0
20231221,183200,9057015,2110,2110,2110,2110,0
20231221,183100,9057015,2110,2110,2110,2110,0
20231221,183000,9057015,2110,2110,2110,2110,0
20231221,182900,9057015,2110,2110,2110,2110,0
20231221,182800,9057015,2110,2110,2110,2110,0
20231221,182700,9057015,2110,2110,2110,2110,0
20231221,182600,9057015,2110,2110,2110,2110,0
20231221,182500,9057015,2110,2110,2110,2110,0
20231221,182400,9057015,2110,2115,2115,2110,17
20231221,182300,9057015,2110,2110,2110,2110,0
20231221,182200,9057015,2110,2110,2110,2110,0
20231221,182100,9057015,2110,2110,2110,2110,0
20231221,182000,9057015,2110,2110,2110,2110,0
20231221,181900,9057015,2110,2110,2110,2110,0
20231221,181800,9057015,2110,2110,2110,2110,0
20231221,181700,9057015,2110,2110,2110,2110,0
20231221,181600,9057015,2110,2110,2110,2110,0
20231221,181500,9057015,2110,2110,2110,2110,0
20231221,181400,9057015,2110,2110,2110,2110,0
20231221,181300,9057015,2110,2110,2110,2110,0
20231221,181200,9057015,2110,2110,2110,2110,0
20231221,181100,9057015,2110,2110,2110,2110,0
20231221,181000,9057015,2110,2110,2110,2110,0
20231221,180900,9057015,2110,2110,2110,2110,0
20231221,180800,9057015,2110,2110,2110,2110,0
20231221,180700,9057015,2110,2110,2110,2110,0
20231221,180600,9057015,2110,2110,2110,2110,0
20231221,180500,9057015,2110,2110,2110,2110,0
20231221,180400,9057015,2110,2110,2110,2110,0
20231221,180300,9057015,2110,2110,2110,2110,0
20231221,180200,9057015,2110,2110,2110,2110,0
20231221,180100,9057015,2110,2110,2110,2110,0
20231221,180000,9057015,2110,2110,2110,2110,0
20231221,175900,9057015,2110,2110,2110,2110,0
20231221,175800,9057015,2110,2110,2110,2110,0
20231221,175700,9057015,2110,2110,2110,2110,0
20231221,175600,9057015,2110,2110,2110,2110,0
20231221,175500,9057015,2110,2110,2110,2110,0
20231221,175400,9057015,2110,2115,2115,2110,17
20231221,175300,9057015,2110,2110,2110,2110,0
20231221,175200,9057015,2110,2110,2110,2110,0
20231221,175100,9057015,2110,2110,2110,2110,0
20231221,175000,9057015,2110,2110,2110,2110,0
20231221,174900,9057015,2110,2110,2110,2110,0
20231221,174800,9057015,2110,2110,2110,2110,0
20231221,174700,9057015,2110,2110,2110,2110,0
20231221,174600,9057015,2110,2110,2110,2110,0
20231221,174500,9057015,2110,2110,2110,2110,0
20231221,174400,9057015,2110,2110,2110,2110,0
20231221,174300,9057015,2110,2110,2110,2110,0
20231221,174200,9057015,2110,2110,2110,2110,0
20231221,174100,9057015,2110,2110,2110,2110,0
20231221,174000,9057015,2110,2110,2110,2110,0
20231221,173900,9057015,2110,2110,2110,2110,0
20231221,173800,9057015,2110,2110,2110,2110,0
20231221,173700,9057015,2110,2110,2110,2110,0
20231221,173600,9057015,2110,2110,2110,2110,0
20231221,173500,9057015,2110,2110,2110,2110,0
20231221,173400,9057015,2110,2110,2110,2110,0
20231221,173300,9057015,2110,2110,2110,2110,0
20231221,173200,9057015,2110,2110,2110,2110,0
20231221,173100,9057015,2110,2110,2110,2110,0
20231221,173000,9057015,2110,2110,2110,2110,0
20231221,172900,9057015,2110,2110,2110,2110,0
20231221,172800,9057015,2110,2110,2110,2110,0
20231221,172700,9057015,2110,2110,2110,2110,0
20231221,172600,9057015,2110,2110,2110,2110,0
20231221,172500,9057015,2110,2110,2110,2110,0
20231221,172400,9057015,2110,2115,2115,2110,17
20231221,172300,9057015,2110,2110,2110,2110,0
20231221,172200,9057015,2110,2110,2110,2110,0
20231221,172100,9057015,2110,2110,2110,2110,0
20231221,172000,9057015,2110,2110,2110,2110,0
20231221,171900,9057015,2110,2110,2110,2110,0
20231221,171800,9057015,2110,2110,2110,2110,0
20231221,171700,9057015,2110,2110,2110,2110,0
20231221,171600,9057015,2110,2110,2110,2110,0
20231221,171500,9057015,2110,2110,2110,2110,0
20231221,171400,9057015,2110,2110,2110,2110,0
20231221,171300,9057015,2110,2110,2110,2110,0
20231221,171200,9057015,2110,2110,2110,2110,0
20231221,171100,9057015,2110,2110,2110,2110,0
20231221,171000,9057015,2110,2110,2110,2110,0
20231221,170900,9057015,2110,2110,2110,2110,0
20231221,170800,9057015,2110,2110,2110,2110,0
20231221,170700,9057015,2110,2110,2110,2110,0
20231221,170600,9057015,2110,2110,2110,2110,0
20231221,170500,9057015,2110,2110,2110,2110,0
20231221,170400,9057015,2110,2110,2110,2110,0
20231221,170300,9057015,2110,2110,2110,2110,0
20231221,170200,9057015,2110,2110,2110,2110,0
20231221,170100,9057015,2110,2110,2110,2110,0
20231221,170000,9057015,2110,2110,2110,2110,0
20231221,165900,9057015,2110,2110,2110,2110,0
20231221,165800,9057015,2110,2110,2110,2110,0
20231221,165700,9057015,2110,2110,2110,2110,0
20231221,165600,9057015,2110,2110,2110,2110,0
20231221,165500,9057015,2110,2110,2110,2110,0
20231221,165400,9057015,2110,2115,2115,2110,17
20231221,165300,9057015,2110,2110,2110,2110,0
20231221,165200,9057015,2110,2110,2110,2110,0
20231221,165100,9057015,2110,2110,2110,2110,0
20231221,165000,9057015,2110,2110,2110,2110,0
20231221,164900,9057015,2110,2110,2110,2110,0
20231221,164800,9057015,2110,2110,2110,2110,0
20231221,164700,9057015,2110,2110,2110,2110,0
20231221,164600,9057015,2110,2110,2110,2110,0
20231221,164500,9057015,2110,2110,2110,2110,0
20231221,164400,9057015,2110,2110,2110,2110,0
20231221,164300,9057015,2110,2110,2110,2110,0
20231221,164200,9057015,2110,2110,2110,2110,0
20231221,164100,9057015,2110,2110,2110,2110,0
20231221,164000,9057015,2110,2110,2110,2110,0
20231221,163900,9057015,2110,2110,2110,2110,0
20231221,163800,9057015,2110,2110,2110,2110,0
20231221,163700,9057015,2110,2110,2110,2110,0
20231221,163600,9057015,2110,2110,2110,2110,0
20231221,163500,9057015,2110,2110,2110,2110,0
20231221,163400,9057015,2110,2110,2110,2110,0
20231221,163300,9057015,2110,2110,2110,2110,0
20231221,163200,9057015,2110,2110,2110,2110,0
20231221,163100,9057015,2110,2110,2110,2110,0
20231221,163000,9057015,2110,2110,2110,2110,0
20231221,162900,9057015,2110,2110,2110,2110,0
20231221,162800,9057015,2110,2110,2110,2110,0
20231221,162700,9057015,2110,2110,2110,2110,0
20231221,162600,9057015,2110,2110,2110,2110,0
20231221,162500,9057015,2110,2110,2110,2110,0
20231221,162400,9057015,2110,2115,2115,2110,17
20231221,162300,9057015,2110,2110,2110,2110,0
20231221,162200,9057015,2110,2110,2110,2110,0
20231221,162100,9057015,2110,2110,2110,2110,0
20231221,162000,9057015,2110,2110,2110,2110,0
20231221,161900,9057015,2110,2110,2110,2110,0
20231221,161800,9057015,2110,2110,2110,2110,0
20231221,161700,9057015,2110,2110,2110,2110,0
20231221,161600,9057015,2110,2110,2110,2110,0
20231221,161500,9057015,2110,2110,2110,2110,0
20231221,161400,9057015,2110,2110,2110,2110,0
20231221,161300,9057015,2110,2110,2110,2110,0
20231221,161200,9057015,2110,2110,2110,2110,0
20231221,161100,9057015,2110,2110,2110,2110,0
20231221,161000,9057015,2110,2110,2110,2110,0
20231221,160900,9057015,2110,2110,2110,2110,0
20231221,160800,9057015,2110,2110,2110,2110,0
20231221,160700,9057015,2110,2110,2110,2110,0
20231221,160600,9057015,2110,2110,2110,2110,0
20231221,160500,9057015,2110,2110,2110,2110,0
20231221,160400,9057015,2110,2110,2110,2110,0
20231221,160300,9057015,2110,2110,2110,2110,0
20231221,160200,9057015,2110,2110,2110,2110,0
20231221,160100,9057015,2110,2110,2110,2110,0
20231221,160000,9057015,2110,2110,2110,2110,0
20231221,155900,9057015,2110,2110,2110,2110,0
20231221,155800,9057015,2110,2110,2110,2110,0
20231221,155700,9057015,2110,2110,2110,2110,0
20231221,155600,9057015,2110,2110,2110,2110,0
20231221,155500,9057015,2110,2110,2110,2110,0
20231221,155400,9057015,2110,2115,2115,2110,17
20231221,155300,9057015,2110,2110,2110,2110,0
20231221,155200,9057015,2110,2110,2110,2110,0
20231221,155100,9057015,2110,2110,2110,2110,0
20231221,155000,9057015,2110,2110,2110,2110,0
20231221,154900,9057015,2110,2110,2110,2110,0
20231221,154800,9057015,2110,2110,2110,2110,0
20231221,154700,9057015,2110,2110,2110,2110,0
20231221,154600,9057015,2110,2110,2110,2110,0
20231221,154500,9057015,2110,2110,2110,2110,0
20231221,154400,9057015,2110,2110,2110,2110,0
20231221,154300,9057015,2110,2110,2110,2110,0
20231221,154200,9057015,2110,2110,2110,2110,0
20231221,154100,9057015,2110,2110,2110,2110,0
20231221,154000,9057015,2110,2110,2110,2110,0
20231221,153900,9057015,2110,2110,2110,2110,0
20231221,153800,9057015,2110,2110,2110,2110,0
20231221,153700,9057015,2110,2110,2110,2110,0
20231221,153600,9057015,2110,2110,2110,2110,0
20231221,153500,9057015,2110,2110,2110,2110,0
20231221,153400,9057015,2110,2110,2110,2110,0
20231221,153300,9057015,2110,2110,2110,2110,0
20231221,153200,9057015,2110,2110,2110,2110,0
20231221,153100,9057015,2110,2110,2110,2110,0
20231221,153000,9057015,2110,2110,2110,2110,0
20231221,152900,9057015,2110,2110,2110,2110,0
20231221,152800,9057015,2110,2110,2110,2110,0
20231221,152700,9057015,2110,2110,2110,2110,0
20231221,152600,9057015,2110,2110,2110,2110,0
20231221,152500,9057015,2110,2110,2110,2110,0
20231221,152400,9057015,2110,2110,2110,2110,0
20231221,152300,9057015,2110,2110,2110,2110,0
20231221,152200,9057015,2110,2110,2110,2110,0
20231221,152100,9057015,2110,2110,2110,2110,0
20231221,152000,9057015,2110,2110,2110,2110,0
20231221,151900,9057015,2110,2110,2110,2110,0
20231221,151800,9057015,2110,2110,2110,2110,0
20231221,151700,9057015,2110,2115,2115,2110,17
20231221,151600,9021125,2120,2120,2120,2120,0
20231221,151500,9021125,2120,2120,2120,2120,7
20231221,151400,9006285,2120,2120,2120,2120,9
20231221,151300,8987205,2125,2115,2125,2115,11
20231221,151200,8963925,2115,2115,2115,2115,9
20231221,151100,8944890,2120,2120,2120,2120,0
20231221,151000,8944890,2120,2120,2120,2120,7
20231221,150900,8930050,2120,2120,2120,2120,9
20231221,150800,8910970,2125,2105,2125,2105,19
20231221,150700,8870925,2105,2105,2105,2105,9
20231221,150600,8851980,2105,2105,2105,2105,9
20231221,150500,8833035,2105,2105,2105,2105,0
20231221,150400,8833035,2105,2105,2105,2105,11
20231221,150300,8809880,2105,2105,2105,2105,11
20231221,150200,8786725,2105,2105,2105,2105,8
20231221,150100,8769885,2105,2105,2105,2105,12
20231221,150000,8744625,2105,2105,2105,2105,11
20231221,145900,8721470,2110,2110,2110,2110,0
20231221,145800,8721470,2110,2110,2110,2105,16
20231221,145700,8687765,2105,2105,2105,2105,8
20231221,145600,8670925,2105,2105,2105,2105,8
20231221,145500,8654085,2105,2105,2105,2105,12
20231221,145400,8628825,2105,2105,2105,2105,0
20231221,145300,8628825,2105,2105,2105,2105,12
20231221,145200,8603565,2105,2105,2105,2105,10
20231221,145100,8582515,2105,2105,2105,2105,11
20231221,145000,8559360,2105,2105,2105,2105,8
20231221,144900,8542520,2110,2110,2110,2110,1
20231221,144800,8540410,2105,2105,2105,2105,0
20231221,144700,8540410,2105,2105,2105,2105,10
20231221,144600,8519360,2105,2105,2105,2105,10
20231221,144500,8498310,2105,2105,2105,2105,8
20231221,144400,8481470,2105,2105,2105,2105,8
20231221,144300,8464630,2105,2105,2105,2105,8
20231221,144200,8447790,2105,2105,2105,2105,0
20231221,144100,8447790,2105,2105,2105,2105,10
20231221,144000,8426740,2105,2105,2105,2105,8
20231221,143900,8409900,2110,2105,2110,2105,9
20231221,143800,8390950,2110,2105,2110,2105,13
20231221,143700,8363565,2105,2105,2105,2105,0
20231221,143600,8363565,2105,2105,2105,2105,10
20231221,143500,8342515,2105,2105,2105,2105,8
20231221,143400,8325675,2105,2105,2105,2105,9
20231221,143300,8306730,2105,2105,2105,2105,8
20231221,143200,8289890,2105,2105,2105,2105,9
20231221,143100,8270945,2105,2105,2105,2105,0
20231221,143000,8270945,2105,2105,2105,2105,8
20231221,142900,8254105,2105,2105,2105,2105,9
20231221,142800,8235160,2105,2105,2105,2105,9
20231221,142700,8216215,2105,2105,2105,2105,10
20231221,142600,8195165,2110,2110,2110,2110,3
20231221,142500,8188835,2110,2110,2110,2110,0
20231221,142400,8188835,2110,2110,2110,2110,7
20231221,142300,8174065,2110,2125,2125,2110,11
20231221,142200,8150840,2110,2110,2110,2110,9
20231221,142100,8131850,2110,2110,2110,2110,8
20231221,142000,8114970,2110,2110,2110,2110,0
20231221,141900,8114970,2110,2110,2110,2110,14
20231221,141800,8085430,2105,2105,2105,2105,8
20231221,141700,8068590,2105,2105,2105,2105,9
20231221,141600,8049645,2105,2105,2105,2105,10
20231221,141500,8028595,2105,2105,2105,2105,8
20231221,141400,8011755,2105,2105,2105,2105,0
20231221,141300,8011755,2105,2105,2105,2105,10
20231221,141200,7990705,2105,2105,2105,2105,9
20231221,141100,7971760,2105,2105,2105,2105,9
20231221,141000,7952815,2105,2105,2105,2105,9
20231221,140900,7933870,2105,2105,2105,2105,11
20231221,140800,7910715,2105,2105,2105,2105,0
20231221,140700,7910715,2105,2105,2105,2105,8
20231221,140600,7893875,2105,2105,2105,2105,10
20231221,140500,7872825,2105,2105,2105,2105,10
20231221,140400,7851775,2105,2105,2105,2105,10
20231221,140300,7830725,2105,2105,2105,2105,0
20231221,140200,7830725,2105,2105,2105,2105,8
20231221,140100,7813885,2105,2105,2105,2105,8
20231221,140000,7797045,2105,2105,2105,2105,8
20231221,135900,7780205,2105,2105,2105,2105,10
20231221,135800,7759155,2105,2105,2105,2105,10
20231221,135700,7738105,2105,2105,2105,2105,0
20231221,135600,7738105,2105,2105,2105,2105,8
20231221,135500,7721265,2105,2105,2105,2105,11
20231221,135400,7698110,2105,2105,2105,2105,8
20231221,135300,7681270,2105,2105,2105,2105,8
20231221,135200,7664430,2105,2105,2105,2105,10
20231221,135100,7643380,2105,2105,2105,2105,0
20231221,135000,7643380,2105,2105,2105,2105,9
20231221,134900,7624435,2105,2105,2105,2105,7
20231221,134800,7609700,2105,2105,2105,2105,8
20231221,134700,7592860,2105,2105,2105,2105,8
20231221,134600,7576020,2105,2105,2105,2105,0
20231221,134500,7576020,2105,2105,2105,2105,9
20231221,134400,7557075,2105,2105,2105,2105,9
20231221,134300,7538130,2105,2105,2105,2105,9
20231221,134200,7519185,2105,2105,2105,2105,8
20231221,134100,7502345,2105,2105,2105,2105,8
20231221,134000,7485505,2105,2105,2105,2105,0
20231221,133900,7485505,2105,2105,2105,2105,9
20231221,133800,7466560,2105,2105,2105,2105,8
20231221,133700,7449720,2105,2105,2105,2105,10
20231221,133600,7428670,2105,2105,2105,2105,9
20231221,133500,7409725,2105,2105,2105,2105,7
20231221,133400,7394990,2105,2105,2105,2105,0
20231221,133300,7394990,2105,2105,2105,2105,9
20231221,133200,7376045,2105,2105,2105,2105,9
20231221,133100,7357100,2105,2105,2105,2105,10
20231221,133000,7336050,2105,2105,2105,2105,11
20231221,132900,7312895,2105,2105,2105,2105,0
20231221,132800,7312895,2105,2105,2105,2105,9
20231221,132700,7293950,2105,2105,2105,2105,9
20231221,132600,7275005,2105,2105,2105,2105,8
20231221,132500,7258165,2105,2105,2105,2105,10
20231221,132400,7237115,2105,2105,2105,2105,8
20231221,132300,7220275,2105,2105,2105,2105,0
20231221,132200,7220275,2105,2105,2105,2105,7
20231221,132100,7205540,2105,2105,2105,2105,7
20231221,132000,7190805,2105,2105,2105,2105,8
20231221,131900,7173965,2105,2105,2105,2105,8
20231221,131800,7157125,2105,2105,2105,2105,8
20231221,131700,7140285,2105,2105,2105,2105,0
20231221,131600,7140285,2105,2105,2105,2105,10
20231221,131500,7119235,2105,2105,2105,2105,10
20231221,131400,7098185,2105,2105,2105,2105,9
20231221,131300,7079240,2105,2105,2105,2105,9
20231221,131200,7060295,2105,2105,2105,2105,7
20231221,131100,7045560,2105,2105,2105,2105,0
20231221,131000,7045560,2105,2105,2105,2105,10
20231221,130900,7024510,2105,2105,2105,2105,7
20231221,130800,7009775,2105,2105,2105,2105,8
20231221,130700,6992935,2105,2105,2105,2105,8
20231221,130600,6976095,2105,2105,2105,2105,0
20231221,130500,6976095,2105,2105,2105,2105,9
20231221,130400,6957150,2110,2110,2110,2110,4
20231221,130300,6948710,2110,2110,2110,2110,9
20231221,130200,6929720,2110,2110,2110,2110,10
20231221,130100,6908620,2110,2110,2110,2110,7
20231221,130000,6893850,2105,2105,2105,2105,0
20231221,125900,6893850,2105,2105,2105,2105,10
20231221,125800,6872800,2105,2105,2105,2105,8
20231221,125700,6855960,2105,2105,2105,2105,7
20231221,125600,6841225,2105,2105,2105,2105,9
20231221,125500,6822280,2105,2105,2105,2105,10
20231221,125400,6801230,2105,2105,2105,2105,0
20231221,125300,6801230,2105,2105,2105,2105,10
20231221,125200,6780180,2105,2105,2105,2105,9
20231221,125100,6761235,2105,2105,2105,2105,7
20231221,125000,6746500,2105,2105,2105,2105,9
20231221,124900,6727555,2105,2105,2105,2105,0
20231221,124800,6727555,2105,2105,2105,2105,7
20231221,124700,6712820,2105,2105,2105,2105,8
20231221,124600,6695980,2105,2105,2105,2105,9
20231221,124500,6677035,2105,2105,2105,2105,9
20231221,124400,6658090,2105,2105,2105,2105,6
20231221,124300,6645460,2105,2105,2105,2105,0
20231221,124200,6645460,2105,2105,2105,2105,11
20231221,124100,6622305,2105,2105,2105,2105,10
20231221,124000,6601255,2105,2105,2105,2105,10
20231221,123900,6580205,2105,2105,2105,2105,8
20231221,123800,6563365,2105,2105,2105,2105,10
20231221,123700,6542315,2125,2125,2125,2125,1
20231221,123600,6540190,2105,2105,2105,2105,9
20231221,123500,6521245,2105,2105,2105,2105,10
20231221,123400,6500195,2105,2105,2105,2105,11
20231221,123300,6477040,2105,2105,2105,2105,9
20231221,123200,6458095,2105,2105,2105,2105,0
20231221,123100,6458095,2105,2105,2105,2105,9
20231221,123000,6439150,2105,2105,2105,2105,8
20231221,122900,6422310,2105,2105,2105,2105,8
20231221,122800,6405470,2105,2105,2105,2105,10
20231221,122700,6384420,2105,2105,2105,2105,8
20231221,122600,6367580,2105,2105,2105,2105,0
20231221,122500,6367580,2105,2105,2105,2105,7
20231221,122400,6352845,2105,2105,2105,2105,10
20231221,122300,6331795,2105,2105,2105,2105,10
20231221,122200,6310745,2105,2105,2105,2105,10
20231221,122100,6289695,2105,2105,2105,2105,8
20231221,122000,6272855,2105,2105,2105,2105,0
20231221,121900,6272855,2105,2105,2105,2105,8
20231221,121800,6256015,2105,2105,2105,2105,10
20231221,121700,6234965,2105,2105,2105,2105,8
20231221,121600,6218125,2105,2105,2105,2105,9
20231221,121500,6199180,2105,2105,2105,2105,0
20231221,121400,6199180,2105,2105,2105,2105,9
20231221,121300,6180235,2105,2105,2105,2105,8
20231221,121200,6163395,2105,2105,2105,2105,9
20231221,121100,6144450,2105,2105,2105,2105,11
20231221,121000,6121295,2105,2105,2105,2105,9
20231221,120900,6102350,2125,2125,2125,2125,1
20231221,120800,6100225,2105,2105,2105,2105,9
20231221,120700,6081280,2105,2105,2105,2105,7
20231221,120600,6066545,2105,2105,2105,2105,10
20231221,120500,6045495,2105,2105,2105,2105,7
20231221,120400,6030760,2105,2105,2105,2105,11
20231221,120300,6007605,2105,2105,2105,2105,0
20231221,120200,6007605,2105,2105,2105,2105,8
20231221,120100,5990765,2105,2105,2105,2105,12
20231221,120000,5965505,2100,2105,2105,2100,8
20231221,115900,5948700,2100,2105,2105,2100,10
20231221,115800,5927695,2105,2105,2105,2105,1
20231221,115700,5925590,2100,2100,2100,2100,10
20231221,115600,5904590,2100,2100,2100,2100,8
20231221,115500,5887790,2105,2105,2105,2105,7
20231221,115400,5873055,2105,2105,2105,2105,11
20231221,115300,5849900,2105,2105,2105,2105,8
20231221,115200,5833060,2105,2105,2105,2105,0
20231221,115100,5833060,2105,2105,2105,2105,10
20231221,115000,5812010,2105,2110,2110,2105,15
20231221,114900,5780405,2105,2105,2105,2105,10
20231221,114800,5759355,2100,2100,2100,2100,7
20231221,114700,5744655,2110,2110,2110,2110,5
20231221,114600,5734105,2110,2110,2110,2110,0
20231221,114500,5734105,2110,2110,2110,2110,10
20231221,114400,5713005,2110,2110,2110,2110,8
20231221,114300,5696125,2110,2110,2110,2110,8
20231221,114200,5679245,2110,2110,2110,2110,8
20231221,114100,5662365,2110,2110,2110,2110,0
20231221,114000,5662365,2110,2110,2110,2110,11
20231221,113900,5639155,2110,2110,2110,2110,9
20231221,113800,5620165,2110,2110,2110,2110,8
20231221,113700,5603285,2110,2110,2110,2110,10
20231221,113600,5582185,2110,2110,2110,2110,10
20231221,113500,5561085,2110,2110,2110,2110,0
20231221,113400,5561085,2110,2110,2110,2110,11
20231221,113300,5537875,2110,2110,2110,2110,8
20231221,113200,5520995,2110,2110,2110,2110,10
20231221,113100,5499895,2110,2110,2110,2110,7
20231221,113000,5485125,2110,2110,2110,2110,11
20231221,112900,5461915,2110,2110,2110,2110,0
20231221,112800,5461915,2110,2110,2110,2110,11
20231221,112700,5438705,2110,2110,2110,2110,8
20231221,112600,5421825,2110,2110,2110,2110,10
20231221,112500,5400725,2110,2110,2110,2110,8
20231221,112400,5383845,2110,2110,2110,2110,0
20231221,112300,5383845,2110,2110,2110,2110,9
20231221,112200,5364855,2110,2110,2110,2110,10
20231221,112100,5343755,2110,2110,2110,2110,8
20231221,112000,5326875,2110,2110,2110,2110,8
20231221,111900,5309995,2110,2110,2110,2110,8
20231221,111800,5293115,2110,2110,2110,2110,0
20231221,111700,5293115,2110,2110,2110,2110,8
20231221,111600,5276235,2110,2110,2110,2110,10
20231221,111500,5255135,2110,2110,2110,2110,10
20231221,111400,5234035,2110,2110,2110,2110,8
20231221,111300,5217155,2110,2110,2110,2110,10
20231221,111200,5196055,2110,2110,2110,2110,0
20231221,111100,5196055,2110,2110,2110,2110,8
20231221,111000,5179175,2110,2110,2110,2110,8
20231221,110900,5162295,2110,2110,2110,2110,10
20231221,110800,5141195,2110,2110,2110,2110,8
20231221,110700,5124315,2110,2110,2110,2110,0
20231221,110600,5124315,2110,2110,2110,2110,10
20231221,110500,5103215,2110,2110,2110,2110,7
20231221,110400,5088445,2110,2110,2110,2110,10
20231221,110300,5067345,2110,2110,2110,2110,8
20231221,110200,5050465,2115,2115,2115,2115,6
20231221,110100,5037775,2115,2115,2115,2115,0
20231221,110000,5037775,2115,2115,2115,2115,9
20231221,105900,5018740,2115,2115,2115,2115,7
20231221,105800,5003935,2115,2115,2115,2115,10
20231221,105700,4982785,2115,2115,2115,2115,8
20231221,105600,4965865,2115,2115,2115,2115,10
20231221,105500,4944715,2110,2110,2110,2110,0
20231221,105400,4944715,2110,2110,2110,2110,7
20231221,105300,4929945,2110,2110,2110,2110,8
20231221,105200,4913065,2110,2110,2110,2110,10
20231221,105100,4891965,2110,2110,2110,2110,7
20231221,105000,4877195,2110,2110,2110,2110,11
20231221,104900,4853985,2110,2110,2110,2110,2
20231221,104800,4849765,2100,2100,2100,2100,9
20231221,104700,4830865,2100,2100,2100,2100,9
20231221,104600,4811965,2100,2100,2100,2100,8
20231221,104500,4795165,2100,2100,2100,2100,7
20231221,104400,4780465,2100,2100,2100,2100,0
20231221,104300,4780465,2100,2100,2100,2100,8
20231221,104200,4763665,2100,2105,2105,2100,1135
20231221,104100,2378015,2110,2110,2110,2110,6
20231221,104000,2365355,2125,2105,2125,2105,13
20231221,103900,2337950,2105,2105,2105,2105,8
20231221,103800,2321110,2105,2105,2105,2105,0
20231221,103700,2321110,2105,2105,2105,2105,7
20231221,103600,2306375,2105,2105,2105,2105,9
20231221,103500,2287430,2110,2110,2110,2110,5
20231221,103400,2276880,2110,2110,2110,2110,7
20231221,103300,2262110,2125,2110,2125,2110,9
20231221,103200,2243105,2105,2105,2105,2105,0
20231221,103100,2243105,2105,2105,2105,2105,8
20231221,103000,2226265,2105,2105,2105,2105,9
20231221,102900,2207320,2105,2105,2105,2105,9
20231221,102800,2188375,2105,2105,2105,2105,7
20231221,102700,2173640,2105,2105,2105,2105,0
20231221,102600,2173640,2105,2105,2105,2105,8
20231221,102500,2156800,2105,2105,2105,2105,9
20231221,102400,2137855,2105,2105,2105,2105,9
20231221,102300,2118910,2105,2105,2105,2105,7
20231221,102200,2104175,2105,2105,2105,2105,9
20231221,102100,2085230,2105,2105,2105,2105,0
20231221,102000,2085230,2105,2105,2105,2105,8
20231221,101900,2068390,2105,2105,2105,2105,7
20231221,101800,2053655,2105,2105,2105,2105,7
20231221,101700,2038920,2105,2105,2105,2105,8
20231221,101600,2022080,2105,2105,2105,2105,7
20231221,101500,2007345,2105,2105,2105,2105,0
20231221,101400,2007345,2105,2105,2105,2105,10
20231221,101300,1986295,2105,2105,2105,2105,9
20231221,101200,1967350,2105,2105,2105,2105,7
20231221,101100,1952615,2105,2105,2105,2105,8
20231221,101000,1935775,2105,2105,2105,2105,0
20231221,100900,1935775,2105,2125,2125,2105,10
20231221,100800,1914705,2105,2105,2105,2105,9
20231221,100700,1895760,2105,2105,2105,2105,9
20231221,100600,1876815,2105,2105,2105,2105,8
20231221,100500,1859975,2105,2105,2105,2105,8
20231221,100400,1843135,2105,2105,2105,2105,0
20231221,100300,1843135,2105,2105,2105,2105,7
20231221,100200,1828400,2105,2105,2105,2105,7
20231221,100100,1813665,2105,2105,2105,2105,7
20231221,100000,1798930,2105,2105,2105,2105,8
20231221,095900,1782090,2105,2105,2105,2105,10
20231221,095800,1761040,2105,2105,2105,2105,0
20231221,095700,1761040,2105,2105,2105,2105,8
20231221,095600,1744200,2105,2105,2105,2105,7
20231221,095500,1729465,2105,2105,2105,2105,9
20231221,095400,1710520,2105,2105,2105,2105,8
20231221,095300,1693680,2105,2105,2105,2105,0
20231221,095200,1693680,2105,2105,2105,2105,9
20231221,095100,1674735,2105,2105,2105,2105,7
20231221,095000,1660000,2105,2105,2105,2105,8
20231221,094900,1643160,2105,2105,2105,2105,9
20231221,094800,1624215,2105,2105,2105,2105,7
20231221,094700,1609480,2105,2105,2105,2105,0
20231221,094600,1609480,2105,2105,2105,2105,7
20231221,094500,1594745,2105,2105,2105,2105,7
20231221,094400,1580010,2105,2105,2105,2105,9
20231221,094300,1561065,2105,2105,2105,2105,7
20231221,094200,1546330,2105,2105,2105,2105,8
20231221,094100,1529490,2105,2105,2105,2105,0
20231221,094000,1529490,2105,2105,2105,2105,7
20231221,093900,1514755,2105,2105,2105,2105,8
20231221,093800,1497915,2105,2105,2105,2105,6
20231221,093700,1485285,2120,2105,2120,2105,13
20231221,093600,1457885,2105,2105,2105,2105,0
20231221,093500,1457885,2105,2105,2105,2105,7
20231221,093400,1443150,2105,2105,2105,2105,10
20231221,093300,1422100,2105,2105,2105,2105,7
20231221,093200,1407365,2105,2105,2105,2105,7
20231221,093100,1392630,2105,2105,2105,2105,8
20231221,093000,1375790,2105,2105,2105,2105,0
20231221,092900,1375790,2105,2105,2105,2105,7
20231221,092800,1361055,2105,2105,2105,2105,9
20231221,092700,1342110,2105,2105,2105,2105,9
20231221,092600,1323165,2105,2105,2105,2105,7
20231221,092500,1308430,2105,2105,2105,2105,9
20231221,092400,1289485,2105,2105,2105,2105,0
20231221,092300,1289485,2105,2105,2105,2105,7
20231221,092200,1274750,2100,2100,2100,2100,9
20231221,092100,1255850,2100,2100,2100,2100,9
20231221,092000,1236950,2100,2100,2100,2100,7
20231221,091900,1222250,2100,2100,2100,2100,0
20231221,091800,1222250,2100,2105,2105,2100,9
20231221,091700,1203345,2100,2105,2105,2100,10
20231221,091600,1182340,2105,2105,2105,2105,5
20231221,091500,1171815,2105,2105,2105,2105,8
20231221,091400,1154975,2115,2115,2115,2115,5
20231221,091300,1144400,2100,2100,2100,2100,0
20231221,091200,1144400,2100,2100,2100,2100,0
20231221,091100,1144400,2100,2100,2100,2100,0
20231221,091000,1144400,2100,2100,2100,2100,0
20231221,090900,1144400,2100,2100,2100,2100,39
20231221,090800,1062500,2125,2125,2125,2125,0
20231221,090700,1062500,2125,2125,2125,2125,0
20231221,090600,1062500,2125,2125,2125,2125,0
20231221,090500,1062500,2125,2125,2125,2125,0
20231221,090400,1062500,2125,2125,2125,2125,0
20231221,090300,1062500,2125,2125,2125,2125,0
20231221,090200,1062500,2125,2125,2125,2125,0
20231221,090100,1062500,2125,2125,2125,2125,0
20231221,090000,1062500,2125,2125,2125,2125,500