stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,212500,25618845,2115,2115,2115,2115,22
20231222,212400,25618845,2115,2115,2115,2115,0
20231222,212300,25618845,2115,2115,2115,2115,0
20231222,212200,25618845,2115,2115,2115,2115,0
20231222,212100,25618845,2115,2115,2115,2115,0
20231222,212000,25618845,2115,2115,2115,2115,0
20231222,211900,25618845,2115,2115,2115,2115,0
20231222,211800,25618845,2115,2115,2115,2115,0
20231222,211700,25618845,2115,2115,2115,2115,0
20231222,211600,25618845,2115,2115,2115,2115,0
20231222,211500,25618845,2115,2115,2115,2115,0
20231222,211400,25618845,2115,2115,2115,2115,0
20231222,211300,25618845,2115,2115,2115,2115,0
20231222,211200,25618845,2115,2115,2115,2115,0
20231222,211100,25618845,2115,2115,2115,2115,0
20231222,211000,25618845,2115,2115,2115,2115,0
20231222,210900,25618845,2115,2115,2115,2115,0
20231222,210800,25618845,2115,2115,2115,2115,0
20231222,210700,25618845,2115,2115,2115,2115,0
20231222,210600,25618845,2115,2115,2115,2115,0
20231222,210500,25618845,2115,2115,2115,2115,0
20231222,210400,25618845,2115,2115,2115,2115,0
20231222,210300,25618845,2115,2115,2115,2115,0
20231222,210200,25618845,2115,2115,2115,2115,0
20231222,210100,25618845,2115,2115,2115,2115,0
20231222,210000,25618845,2115,2115,2115,2115,0
20231222,205900,25618845,2115,2115,2115,2115,0
20231222,205800,25618845,2115,2115,2115,2115,0
20231222,205700,25618845,2115,2115,2115,2115,0
20231222,205600,25618845,2115,2115,2115,2115,0
20231222,205500,25618845,2115,2115,2115,2115,22
20231222,205400,25618845,2115,2115,2115,2115,0
20231222,205300,25618845,2115,2115,2115,2115,0
20231222,205200,25618845,2115,2115,2115,2115,0
20231222,205100,25618845,2115,2115,2115,2115,0
20231222,205000,25618845,2115,2115,2115,2115,0
20231222,204900,25618845,2115,2115,2115,2115,0
20231222,204800,25618845,2115,2115,2115,2115,0
20231222,204700,25618845,2115,2115,2115,2115,0
20231222,204600,25618845,2115,2115,2115,2115,0
20231222,204500,25618845,2115,2115,2115,2115,0
20231222,204400,25618845,2115,2115,2115,2115,0
20231222,204300,25618845,2115,2115,2115,2115,0
20231222,204200,25618845,2115,2115,2115,2115,0
20231222,204100,25618845,2115,2115,2115,2115,0
20231222,204000,25618845,2115,2115,2115,2115,0
20231222,203900,25618845,2115,2115,2115,2115,0
20231222,203800,25618845,2115,2115,2115,2115,0
20231222,203700,25618845,2115,2115,2115,2115,0
20231222,203600,25618845,2115,2115,2115,2115,0
20231222,203500,25618845,2115,2115,2115,2115,0
20231222,203400,25618845,2115,2115,2115,2115,0
20231222,203300,25618845,2115,2115,2115,2115,0
20231222,203200,25618845,2115,2115,2115,2115,0
20231222,203100,25618845,2115,2115,2115,2115,0
20231222,203000,25618845,2115,2115,2115,2115,0
20231222,202900,25618845,2115,2115,2115,2115,0
20231222,202800,25618845,2115,2115,2115,2115,0
20231222,202700,25618845,2115,2115,2115,2115,0
20231222,202600,25618845,2115,2115,2115,2115,0
20231222,202500,25618845,2115,2115,2115,2115,22
20231222,202400,25618845,2115,2115,2115,2115,0
20231222,202300,25618845,2115,2115,2115,2115,0
20231222,202200,25618845,2115,2115,2115,2115,0
20231222,202100,25618845,2115,2115,2115,2115,0
20231222,202000,25618845,2115,2115,2115,2115,0
20231222,201900,25618845,2115,2115,2115,2115,0
20231222,201800,25618845,2115,2115,2115,2115,0
20231222,201700,25618845,2115,2115,2115,2115,0
20231222,201600,25618845,2115,2115,2115,2115,0
20231222,201500,25618845,2115,2115,2115,2115,0
20231222,201400,25618845,2115,2115,2115,2115,0
20231222,201300,25618845,2115,2115,2115,2115,0
20231222,201200,25618845,2115,2115,2115,2115,0
20231222,201100,25618845,2115,2115,2115,2115,0
20231222,201000,25618845,2115,2115,2115,2115,0
20231222,200900,25618845,2115,2115,2115,2115,0
20231222,200800,25618845,2115,2115,2115,2115,0
20231222,200700,25618845,2115,2115,2115,2115,0
20231222,200600,25618845,2115,2115,2115,2115,0
20231222,200500,25618845,2115,2115,2115,2115,0
20231222,200400,25618845,2115,2115,2115,2115,0
20231222,200300,25618845,2115,2115,2115,2115,0
20231222,200200,25618845,2115,2115,2115,2115,0
20231222,200100,25618845,2115,2115,2115,2115,0
20231222,200000,25618845,2115,2115,2115,2115,0
20231222,195900,25618845,2115,2115,2115,2115,0
20231222,195800,25618845,2115,2115,2115,2115,0
20231222,195700,25618845,2115,2115,2115,2115,0
20231222,195600,25618845,2115,2115,2115,2115,0
20231222,195500,25618845,2115,2115,2115,2115,22
20231222,195400,25618845,2115,2115,2115,2115,0
20231222,195300,25618845,2115,2115,2115,2115,0
20231222,195200,25618845,2115,2115,2115,2115,0
20231222,195100,25618845,2115,2115,2115,2115,0
20231222,195000,25618845,2115,2115,2115,2115,0
20231222,194900,25618845,2115,2115,2115,2115,0
20231222,194800,25618845,2115,2115,2115,2115,0
20231222,194700,25618845,2115,2115,2115,2115,0
20231222,194600,25618845,2115,2115,2115,2115,0
20231222,194500,25618845,2115,2115,2115,2115,0
20231222,194400,25618845,2115,2115,2115,2115,0
20231222,194300,25618845,2115,2115,2115,2115,0
20231222,194200,25618845,2115,2115,2115,2115,0
20231222,194100,25618845,2115,2115,2115,2115,0
20231222,194000,25618845,2115,2115,2115,2115,0
20231222,193900,25618845,2115,2115,2115,2115,0
20231222,193800,25618845,2115,2115,2115,2115,0
20231222,193700,25618845,2115,2115,2115,2115,0
20231222,193600,25618845,2115,2115,2115,2115,0
20231222,193500,25618845,2115,2115,2115,2115,0
20231222,193400,25618845,2115,2115,2115,2115,0
20231222,193300,25618845,2115,2115,2115,2115,0
20231222,193200,25618845,2115,2115,2115,2115,0
20231222,193100,25618845,2115,2115,2115,2115,0
20231222,193000,25618845,2115,2115,2115,2115,0
20231222,192900,25618845,2115,2115,2115,2115,0
20231222,192800,25618845,2115,2115,2115,2115,0
20231222,192700,25618845,2115,2115,2115,2115,0
20231222,192600,25618845,2115,2115,2115,2115,0
20231222,192500,25618845,2115,2115,2115,2115,22
20231222,192400,25618845,2115,2115,2115,2115,0
20231222,192300,25618845,2115,2115,2115,2115,0
20231222,192200,25618845,2115,2115,2115,2115,0
20231222,192100,25618845,2115,2115,2115,2115,0
20231222,192000,25618845,2115,2115,2115,2115,0
20231222,191900,25618845,2115,2115,2115,2115,0
20231222,191800,25618845,2115,2115,2115,2115,0
20231222,191700,25618845,2115,2115,2115,2115,0
20231222,191600,25618845,2115,2115,2115,2115,0
20231222,191500,25618845,2115,2115,2115,2115,0
20231222,191400,25618845,2115,2115,2115,2115,0
20231222,191300,25618845,2115,2115,2115,2115,0
20231222,191200,25618845,2115,2115,2115,2115,0
20231222,191100,25618845,2115,2115,2115,2115,0
20231222,191000,25618845,2115,2115,2115,2115,0
20231222,190900,25618845,2115,2115,2115,2115,0
20231222,190800,25618845,2115,2115,2115,2115,0
20231222,190700,25618845,2115,2115,2115,2115,0
20231222,190600,25618845,2115,2115,2115,2115,0
20231222,190500,25618845,2115,2115,2115,2115,0
20231222,190400,25618845,2115,2115,2115,2115,0
20231222,190300,25618845,2115,2115,2115,2115,0
20231222,190200,25618845,2115,2115,2115,2115,0
20231222,190100,25618845,2115,2115,2115,2115,0
20231222,190000,25618845,2115,2115,2115,2115,0
20231222,185900,25618845,2115,2115,2115,2115,0
20231222,185800,25618845,2115,2115,2115,2115,0
20231222,185700,25618845,2115,2115,2115,2115,0
20231222,185600,25618845,2115,2115,2115,2115,0
20231222,185500,25618845,2115,2115,2115,2115,22
20231222,185400,25618845,2115,2115,2115,2115,0
20231222,185300,25618845,2115,2115,2115,2115,0
20231222,185200,25618845,2115,2115,2115,2115,0
20231222,185100,25618845,2115,2115,2115,2115,0
20231222,185000,25618845,2115,2115,2115,2115,0
20231222,184900,25618845,2115,2115,2115,2115,0
20231222,184800,25618845,2115,2115,2115,2115,0
20231222,184700,25618845,2115,2115,2115,2115,0
20231222,184600,25618845,2115,2115,2115,2115,0
20231222,184500,25618845,2115,2115,2115,2115,0
20231222,184400,25618845,2115,2115,2115,2115,0
20231222,184300,25618845,2115,2115,2115,2115,0
20231222,184200,25618845,2115,2115,2115,2115,0
20231222,184100,25618845,2115,2115,2115,2115,0
20231222,184000,25618845,2115,2115,2115,2115,0
20231222,183900,25618845,2115,2115,2115,2115,0
20231222,183800,25618845,2115,2115,2115,2115,0
20231222,183700,25618845,2115,2115,2115,2115,0
20231222,183600,25618845,2115,2115,2115,2115,0
20231222,183500,25618845,2115,2115,2115,2115,0
20231222,183400,25618845,2115,2115,2115,2115,0
20231222,183300,25618845,2115,2115,2115,2115,0
20231222,183200,25618845,2115,2115,2115,2115,0
20231222,183100,25618845,2115,2115,2115,2115,0
20231222,183000,25618845,2115,2115,2115,2115,0
20231222,182900,25618845,2115,2115,2115,2115,0
20231222,182800,25618845,2115,2115,2115,2115,0
20231222,182700,25618845,2115,2115,2115,2115,0
20231222,182600,25618845,2115,2115,2115,2115,0
20231222,182500,25618845,2115,2115,2115,2115,22
20231222,182400,25618845,2115,2115,2115,2115,0
20231222,182300,25618845,2115,2115,2115,2115,0
20231222,182200,25618845,2115,2115,2115,2115,0
20231222,182100,25618845,2115,2115,2115,2115,0
20231222,182000,25618845,2115,2115,2115,2115,0
20231222,181900,25618845,2115,2115,2115,2115,0
20231222,181800,25618845,2115,2115,2115,2115,0
20231222,181700,25618845,2115,2115,2115,2115,0
20231222,181600,25618845,2115,2115,2115,2115,0
20231222,181500,25618845,2115,2115,2115,2115,0
20231222,181400,25618845,2115,2115,2115,2115,0
20231222,181300,25618845,2115,2115,2115,2115,0
20231222,181200,25618845,2115,2115,2115,2115,0
20231222,181100,25618845,2115,2115,2115,2115,0
20231222,181000,25618845,2115,2115,2115,2115,0
20231222,180900,25618845,2115,2115,2115,2115,0
20231222,180800,25618845,2115,2115,2115,2115,0
20231222,180700,25618845,2115,2115,2115,2115,0
20231222,180600,25618845,2115,2115,2115,2115,0
20231222,180500,25618845,2115,2115,2115,2115,0
20231222,180400,25618845,2115,2115,2115,2115,0
20231222,180300,25618845,2115,2115,2115,2115,0
20231222,180200,25618845,2115,2115,2115,2115,0
20231222,180100,25618845,2115,2115,2115,2115,0
20231222,180000,25618845,2115,2115,2115,2115,0
20231222,175900,25618845,2115,2115,2115,2115,0
20231222,175800,25618845,2115,2115,2115,2115,0
20231222,175700,25618845,2115,2115,2115,2115,0
20231222,175600,25618845,2115,2115,2115,2115,0
20231222,175500,25618845,2115,2115,2115,2115,22
20231222,175400,25618845,2115,2115,2115,2115,0
20231222,175300,25618845,2115,2115,2115,2115,0
20231222,175200,25618845,2115,2115,2115,2115,0
20231222,175100,25618845,2115,2115,2115,2115,0
20231222,175000,25618845,2115,2115,2115,2115,0
20231222,174900,25618845,2115,2115,2115,2115,0
20231222,174800,25618845,2115,2115,2115,2115,0
20231222,174700,25618845,2115,2115,2115,2115,0
20231222,174600,25618845,2115,2115,2115,2115,0
20231222,174500,25618845,2115,2115,2115,2115,0
20231222,174400,25618845,2115,2115,2115,2115,0
20231222,174300,25618845,2115,2115,2115,2115,0
20231222,174200,25618845,2115,2115,2115,2115,0
20231222,174100,25618845,2115,2115,2115,2115,0
20231222,174000,25618845,2115,2115,2115,2115,0
20231222,173900,25618845,2115,2115,2115,2115,0
20231222,173800,25618845,2115,2115,2115,2115,0
20231222,173700,25618845,2115,2115,2115,2115,0
20231222,173600,25618845,2115,2115,2115,2115,0
20231222,173500,25618845,2115,2115,2115,2115,0
20231222,173400,25618845,2115,2115,2115,2115,0
20231222,173300,25618845,2115,2115,2115,2115,0
20231222,173200,25618845,2115,2115,2115,2115,0
20231222,173100,25618845,2115,2115,2115,2115,0
20231222,173000,25618845,2115,2115,2115,2115,0
20231222,172900,25618845,2115,2115,2115,2115,0
20231222,172800,25618845,2115,2115,2115,2115,0
20231222,172700,25618845,2115,2115,2115,2115,0
20231222,172600,25618845,2115,2115,2115,2115,0
20231222,172500,25618845,2115,2115,2115,2115,22
20231222,172400,25618845,2115,2115,2115,2115,0
20231222,172300,25618845,2115,2115,2115,2115,0
20231222,172200,25618845,2115,2115,2115,2115,0
20231222,172100,25618845,2115,2115,2115,2115,0
20231222,172000,25618845,2115,2115,2115,2115,0
20231222,171900,25618845,2115,2115,2115,2115,0
20231222,171800,25618845,2115,2115,2115,2115,0
20231222,171700,25618845,2115,2115,2115,2115,0
20231222,171600,25618845,2115,2115,2115,2115,0
20231222,171500,25618845,2115,2115,2115,2115,0
20231222,171400,25618845,2115,2115,2115,2115,0
20231222,171300,25618845,2115,2115,2115,2115,0
20231222,171200,25618845,2115,2115,2115,2115,0
20231222,171100,25618845,2115,2115,2115,2115,0
20231222,171000,25618845,2115,2115,2115,2115,0
20231222,170900,25618845,2115,2115,2115,2115,0
20231222,170800,25618845,2115,2115,2115,2115,0
20231222,170700,25618845,2115,2115,2115,2115,0
20231222,170600,25618845,2115,2115,2115,2115,0
20231222,170500,25618845,2115,2115,2115,2115,0
20231222,170400,25618845,2115,2115,2115,2115,0
20231222,170300,25618845,2115,2115,2115,2115,0
20231222,170200,25618845,2115,2115,2115,2115,0
20231222,170100,25618845,2115,2115,2115,2115,0
20231222,170000,25618845,2115,2115,2115,2115,0
20231222,165900,25618845,2115,2115,2115,2115,0
20231222,165800,25618845,2115,2115,2115,2115,0
20231222,165700,25618845,2115,2115,2115,2115,0
20231222,165600,25618845,2115,2115,2115,2115,0
20231222,165500,25618845,2115,2115,2115,2115,22
20231222,165400,25618845,2115,2115,2115,2115,0
20231222,165300,25618845,2115,2115,2115,2115,0
20231222,165200,25618845,2115,2115,2115,2115,0
20231222,165100,25618845,2115,2115,2115,2115,0
20231222,165000,25618845,2115,2115,2115,2115,0
20231222,164900,25618845,2115,2115,2115,2115,0
20231222,164800,25618845,2115,2115,2115,2115,0
20231222,164700,25618845,2115,2115,2115,2115,0
20231222,164600,25618845,2115,2115,2115,2115,0
20231222,164500,25618845,2115,2115,2115,2115,0
20231222,164400,25618845,2115,2115,2115,2115,0
20231222,164300,25618845,2115,2115,2115,2115,0
20231222,164200,25618845,2115,2115,2115,2115,0
20231222,164100,25618845,2115,2115,2115,2115,0
20231222,164000,25618845,2115,2115,2115,2115,0
20231222,163900,25618845,2115,2115,2115,2115,0
20231222,163800,25618845,2115,2115,2115,2115,0
20231222,163700,25618845,2115,2115,2115,2115,0
20231222,163600,25618845,2115,2115,2115,2115,0
20231222,163500,25618845,2115,2115,2115,2115,0
20231222,163400,25618845,2115,2115,2115,2115,0
20231222,163300,25618845,2115,2115,2115,2115,0
20231222,163200,25618845,2115,2115,2115,2115,0
20231222,163100,25618845,2115,2115,2115,2115,0
20231222,163000,25618845,2115,2115,2115,2115,0
20231222,162900,25618845,2115,2115,2115,2115,0
20231222,162800,25618845,2115,2115,2115,2115,0
20231222,162700,25618845,2115,2115,2115,2115,0
20231222,162600,25618845,2115,2115,2115,2115,0
20231222,162500,25618845,2115,2115,2115,2115,22
20231222,162400,25618845,2115,2115,2115,2115,0
20231222,162300,25618845,2115,2115,2115,2115,0
20231222,162200,25618845,2115,2115,2115,2115,0
20231222,162100,25618845,2115,2115,2115,2115,0
20231222,162000,25618845,2115,2115,2115,2115,0
20231222,161900,25618845,2115,2115,2115,2115,0
20231222,161800,25618845,2115,2115,2115,2115,0
20231222,161700,25618845,2115,2115,2115,2115,0
20231222,161600,25618845,2115,2115,2115,2115,0
20231222,161500,25618845,2115,2115,2115,2115,0
20231222,161400,25618845,2115,2115,2115,2115,0
20231222,161300,25618845,2115,2115,2115,2115,0
20231222,161200,25618845,2115,2115,2115,2115,0
20231222,161100,25618845,2115,2115,2115,2115,0
20231222,161000,25618845,2115,2115,2115,2115,0
20231222,160900,25618845,2115,2115,2115,2115,0
20231222,160800,25618845,2115,2115,2115,2115,0
20231222,160700,25618845,2115,2115,2115,2115,0
20231222,160600,25618845,2115,2115,2115,2115,0
20231222,160500,25618845,2115,2115,2115,2115,0
20231222,160400,25618845,2115,2115,2115,2115,0
20231222,160300,25618845,2115,2115,2115,2115,0
20231222,160200,25618845,2115,2115,2115,2115,0
20231222,160100,25618845,2115,2115,2115,2115,0
20231222,160000,25618845,2115,2115,2115,2115,0
20231222,155900,25618845,2115,2115,2115,2115,0
20231222,155800,25618845,2115,2115,2115,2115,0
20231222,155700,25618845,2115,2115,2115,2115,0
20231222,155600,25618845,2115,2115,2115,2115,0
20231222,155500,25618845,2115,2115,2115,2115,22
20231222,155400,25618845,2115,2115,2115,2115,0
20231222,155300,25618845,2115,2115,2115,2115,0
20231222,155200,25618845,2115,2115,2115,2115,0
20231222,155100,25618845,2115,2115,2115,2115,0
20231222,155000,25618845,2115,2115,2115,2115,0
20231222,154900,25618845,2115,2115,2115,2115,0
20231222,154800,25618845,2115,2115,2115,2115,0
20231222,154700,25618845,2115,2115,2115,2115,0
20231222,154600,25618845,2115,2115,2115,2115,0
20231222,154500,25618845,2115,2115,2115,2115,0
20231222,154400,25618845,2115,2115,2115,2115,0
20231222,154300,25618845,2115,2115,2115,2115,0
20231222,154200,25618845,2115,2115,2115,2115,0
20231222,154100,25618845,2115,2115,2115,2115,0
20231222,154000,25618845,2115,2115,2115,2115,0
20231222,153900,25618845,2115,2115,2115,2115,0
20231222,153800,25618845,2115,2115,2115,2115,0
20231222,153700,25618845,2115,2115,2115,2115,0
20231222,153600,25618845,2115,2115,2115,2115,0
20231222,153500,25618845,2115,2115,2115,2115,0
20231222,153400,25618845,2115,2115,2115,2115,0
20231222,153300,25618845,2115,2115,2115,2115,0
20231222,153200,25618845,2115,2115,2115,2115,0
20231222,153100,25618845,2115,2115,2115,2115,0
20231222,153000,25618845,2115,2115,2115,2115,22
20231222,152900,25572315,2110,2110,2110,2110,0
20231222,152800,25572315,2110,2110,2110,2110,0
20231222,152700,25572315,2110,2110,2110,2110,0
20231222,152600,25572315,2110,2110,2110,2110,0
20231222,152500,25572315,2110,2110,2110,2110,0
20231222,152400,25572315,2110,2110,2110,2110,0
20231222,152300,25572315,2110,2110,2110,2110,0
20231222,152200,25572315,2110,2110,2110,2110,0
20231222,152100,25572315,2110,2110,2110,2110,0
20231222,152000,25572315,2110,2110,2110,2110,0
20231222,151900,25572315,2110,2110,2110,2110,0
20231222,151800,25572315,2110,2110,2110,2110,0
20231222,151700,25572315,2110,2110,2110,2110,0
20231222,151600,25572315,2110,2110,2110,2110,0
20231222,151500,25572315,2110,2115,2115,2110,96
20231222,151400,25369280,2115,2115,2115,2115,0
20231222,151300,25369280,2115,2115,2115,2115,94
20231222,151200,25170470,2115,2115,2115,2115,0
20231222,151100,25170470,2115,2115,2115,2115,0
20231222,151000,25170470,2115,2115,2115,2115,1
20231222,150900,25168355,2110,2110,2110,2110,0
20231222,150800,25168355,2110,2110,2110,2110,0
20231222,150700,25168355,2110,2110,2110,2110,0
20231222,150600,25168355,2110,2110,2110,2110,0
20231222,150500,25168355,2110,2110,2110,2110,25
20231222,150400,25115605,2110,2110,2110,2110,1
20231222,150300,25113495,2105,2105,2105,2105,0
20231222,150200,25113495,2105,2105,2105,2105,0
20231222,150100,25113495,2105,2105,2105,2105,0
20231222,150000,25113495,2105,2105,2105,2105,30
20231222,145900,25050345,2105,2105,2105,2105,0
20231222,145800,25050345,2105,2105,2105,2105,0
20231222,145700,25050345,2105,2105,2105,2105,0
20231222,145600,25050345,2105,2105,2105,2105,30
20231222,145500,24987195,2105,2105,2105,2105,0
20231222,145400,24987195,2105,2105,2105,2105,0
20231222,145300,24987195,2105,2105,2105,2105,30
20231222,145200,24924045,2105,2105,2105,2105,0
20231222,145100,24924045,2105,2105,2105,2105,0
20231222,145000,24924045,2105,2105,2105,2105,1848
20231222,144900,21034005,2105,2105,2105,2105,0
20231222,144800,21034005,2105,2105,2105,2105,0
20231222,144700,21034005,2105,2110,2110,2105,230
20231222,144600,20548855,2105,2105,2105,2105,0
20231222,144500,20548855,2105,2105,2105,2105,0
20231222,144400,20548855,2105,2105,2105,2105,30
20231222,144300,20485705,2105,2105,2105,2105,0
20231222,144200,20485705,2105,2105,2105,2105,1
20231222,144100,20483600,2105,2105,2105,2105,30
20231222,144000,20420450,2110,2110,2110,2110,0
20231222,143900,20420450,2110,2110,2110,2110,1
20231222,143800,20418340,2105,2110,2110,2105,40
20231222,143700,20334090,2105,2105,2105,2105,0
20231222,143600,20334090,2105,2105,2105,2105,0
20231222,143500,20334090,2105,2105,2105,2105,30
20231222,143400,20270940,2105,2105,2105,2105,0
20231222,143300,20270940,2105,2105,2105,2105,16
20231222,143200,20237260,2100,2100,2100,2100,30
20231222,143100,20174260,2105,2105,2105,2105,0
20231222,143000,20174260,2105,2105,2105,2105,1
20231222,142900,20172155,2100,2100,2100,2100,30
20231222,142800,20109155,2100,2100,2100,2100,0
20231222,142700,20109155,2100,2100,2100,2100,0
20231222,142600,20109155,2100,2100,2100,2100,30
20231222,142500,20046155,2100,2100,2100,2100,0
20231222,142400,20046155,2100,2100,2100,2100,0
20231222,142300,20046155,2100,2100,2100,2100,30
20231222,142200,19983155,2100,2100,2100,2100,0
20231222,142100,19983155,2100,2100,2100,2100,0
20231222,142000,19983155,2100,2100,2100,2100,30
20231222,141900,19920155,2100,2100,2100,2100,0
20231222,141800,19920155,2100,2100,2100,2100,0
20231222,141700,19920155,2100,2100,2100,2100,30
20231222,141600,19857155,2100,2100,2100,2100,0
20231222,141500,19857155,2100,2100,2100,2100,0
20231222,141400,19857155,2100,2100,2100,2100,30
20231222,141300,19794155,2100,2100,2100,2100,0
20231222,141200,19794155,2100,2100,2100,2100,0
20231222,141100,19794155,2100,2100,2100,2100,30
20231222,141000,19731155,2100,2100,2100,2100,0
20231222,140900,19731155,2100,2100,2100,2100,0
20231222,140800,19731155,2100,2100,2100,2100,30
20231222,140700,19668155,2105,2105,2105,2105,0
20231222,140600,19668155,2105,2105,2105,2105,0
20231222,140500,19668155,2105,2105,2105,2105,13
20231222,140400,19640790,2105,2105,2105,2105,0
20231222,140300,19640790,2105,2105,2105,2105,0
20231222,140200,19640790,2105,2105,2105,2105,30
20231222,140100,19577640,2105,2105,2105,2105,1
20231222,140000,19575535,2105,2105,2105,2105,0
20231222,135900,19575535,2105,2105,2105,2105,30
20231222,135800,19512385,2105,2105,2105,2105,0
20231222,135700,19512385,2105,2105,2105,2105,0
20231222,135600,19512385,2105,2105,2105,2105,30
20231222,135500,19449235,2105,2105,2105,2105,0
20231222,135400,19449235,2105,2105,2105,2105,0
20231222,135300,19449235,2105,2105,2105,2105,30
20231222,135200,19386085,2105,2105,2105,2105,0
20231222,135100,19386085,2105,2105,2105,2105,0
20231222,135000,19386085,2105,2105,2105,2105,30
20231222,134900,19322935,2105,2105,2105,2105,0
20231222,134800,19322935,2105,2105,2105,2105,0
20231222,134700,19322935,2105,2105,2105,2105,30
20231222,134600,19259785,2110,2110,2110,2110,0
20231222,134500,19259785,2110,2110,2110,2110,1
20231222,134400,19257675,2105,2105,2105,2105,30
20231222,134300,19194525,2110,2110,2110,2110,1
20231222,134200,19192415,2105,2105,2105,2105,0
20231222,134100,19192415,2105,2105,2105,2105,30
20231222,134000,19129265,2105,2105,2105,2105,0
20231222,133900,19129265,2105,2105,2105,2105,0
20231222,133800,19129265,2105,2105,2105,2105,30
20231222,133700,19066115,2105,2105,2105,2105,0
20231222,133600,19066115,2105,2105,2105,2105,0
20231222,133500,19066115,2105,2105,2105,2105,30
20231222,133400,19002965,2105,2105,2105,2105,0
20231222,133300,19002965,2105,2105,2105,2105,0
20231222,133200,19002965,2105,2105,2105,2105,30
20231222,133100,18939815,2105,2105,2105,2105,0
20231222,133000,18939815,2105,2105,2105,2105,0
20231222,132900,18939815,2105,2105,2105,2105,30
20231222,132800,18876665,2105,2105,2105,2105,0
20231222,132700,18876665,2105,2105,2105,2105,0
20231222,132600,18876665,2105,2105,2105,2105,30
20231222,132500,18813515,2105,2105,2105,2105,0
20231222,132400,18813515,2105,2105,2105,2105,0
20231222,132300,18813515,2105,2105,2105,2105,30
20231222,132200,18750365,2105,2105,2105,2105,0
20231222,132100,18750365,2105,2105,2105,2105,0
20231222,132000,18750365,2105,2105,2105,2105,30
20231222,131900,18687215,2105,2105,2105,2105,0
20231222,131800,18687215,2105,2105,2105,2105,0
20231222,131700,18687215,2105,2105,2105,2105,30
20231222,131600,18624065,2105,2105,2105,2105,0
20231222,131500,18624065,2105,2105,2105,2105,0
20231222,131400,18624065,2105,2105,2105,2105,874
20231222,131300,16784295,2105,2105,2105,2105,0
20231222,131200,16784295,2105,2105,2105,2105,0
20231222,131100,16784295,2105,2105,2105,2105,30
20231222,131000,16721145,2105,2105,2105,2105,0
20231222,130900,16721145,2105,2105,2105,2105,0
20231222,130800,16721145,2105,2105,2105,2105,30
20231222,130700,16657995,2105,2105,2105,2105,0
20231222,130600,16657995,2105,2105,2105,2105,0
20231222,130500,16657995,2105,2105,2105,2105,30
20231222,130400,16594845,2105,2105,2105,2105,0
20231222,130300,16594845,2105,2105,2105,2105,0
20231222,130200,16594845,2105,2105,2105,2105,30
20231222,130100,16531695,2105,2105,2105,2105,0
20231222,130000,16531695,2105,2105,2105,2105,0
20231222,125900,16531695,2105,2105,2105,2105,0
20231222,125800,16531695,2105,2105,2105,2105,30
20231222,125700,16468545,2110,2110,2110,2110,1
20231222,125600,16466435,2105,2105,2105,2105,0
20231222,125500,16466435,2105,2105,2105,2105,30
20231222,125400,16403285,2105,2105,2105,2105,3331
20231222,125300,9391530,2105,2105,2105,2105,0
20231222,125200,9391530,2105,2105,2105,2105,30
20231222,125100,9328380,2105,2105,2105,2105,0
20231222,125000,9328380,2105,2105,2105,2105,0
20231222,124900,9328380,2105,2105,2105,2105,30
20231222,124800,9265230,2105,2105,2105,2105,0
20231222,124700,9265230,2105,2105,2105,2105,0
20231222,124600,9265230,2105,2105,2105,2105,30
20231222,124500,9202080,2110,2110,2110,2110,0
20231222,124400,9202080,2110,2110,2110,2110,0
20231222,124300,9202080,2110,2105,2110,2105,31
20231222,124200,9136820,2105,2105,2105,2105,0
20231222,124100,9136820,2105,2105,2105,2105,0
20231222,124000,9136820,2105,2105,2105,2105,30
20231222,123900,9073670,2105,2105,2105,2105,0
20231222,123800,9073670,2105,2105,2105,2105,0
20231222,123700,9073670,2105,2105,2105,2105,30
20231222,123600,9010520,2105,2105,2105,2105,0
20231222,123500,9010520,2105,2105,2105,2105,0
20231222,123400,9010520,2105,2105,2105,2105,30
20231222,123300,8947370,2105,2105,2105,2105,11
20231222,123200,8924215,2100,2100,2100,2100,0
20231222,123100,8924215,2100,2100,2100,2100,30
20231222,123000,8861215,2100,2100,2100,2100,0
20231222,122900,8861215,2100,2100,2100,2100,0
20231222,122800,8861215,2100,2100,2100,2100,30
20231222,122700,8798215,2100,2100,2100,2100,0
20231222,122600,8798215,2100,2100,2100,2100,0
20231222,122500,8798215,2100,2100,2100,2100,30
20231222,122400,8735215,2100,2100,2100,2100,0
20231222,122300,8735215,2100,2100,2100,2100,0
20231222,122200,8735215,2100,2100,2100,2100,30
20231222,122100,8672215,2100,2100,2100,2100,0
20231222,122000,8672215,2100,2100,2100,2100,0
20231222,121900,8672215,2100,2100,2100,2100,30
20231222,121800,8609215,2100,2100,2100,2100,0
20231222,121700,8609215,2100,2100,2100,2100,0
20231222,121600,8609215,2100,2100,2100,2100,30
20231222,121500,8546215,2100,2100,2100,2100,0
20231222,121400,8546215,2100,2100,2100,2100,0
20231222,121300,8546215,2100,2100,2100,2100,30
20231222,121200,8483215,2100,2100,2100,2100,0
20231222,121100,8483215,2100,2100,2100,2100,0
20231222,121000,8483215,2100,2100,2100,2100,30
20231222,120900,8420215,2100,2100,2100,2100,0
20231222,120800,8420215,2100,2100,2100,2100,0
20231222,120700,8420215,2100,2100,2100,2100,30
20231222,120600,8357215,2100,2100,2100,2100,0
20231222,120500,8357215,2100,2100,2100,2100,0
20231222,120400,8357215,2100,2100,2100,2100,30
20231222,120300,8294215,2100,2100,2100,2100,0
20231222,120200,8294215,2100,2100,2100,2100,0
20231222,120100,8294215,2100,2100,2100,2100,30
20231222,120000,8231215,2100,2100,2100,2100,0
20231222,115900,8231215,2100,2100,2100,2100,0
20231222,115800,8231215,2100,2100,2100,2100,30
20231222,115700,8168215,2100,2100,2100,2100,0
20231222,115600,8168215,2100,2100,2100,2100,0
20231222,115500,8168215,2100,2100,2100,2100,30
20231222,115400,8105215,2100,2100,2100,2100,0
20231222,115300,8105215,2100,2100,2100,2100,0
20231222,115200,8105215,2100,2100,2100,2100,30
20231222,115100,8042215,2100,2100,2100,2100,0
20231222,115000,8042215,2100,2100,2100,2100,0
20231222,114900,8042215,2100,2105,2105,2100,31
20231222,114800,7977110,2100,2100,2100,2100,0
20231222,114700,7977110,2100,2100,2100,2100,0
20231222,114600,7977110,2100,2100,2100,2100,30
20231222,114500,7914110,2100,2100,2100,2100,0
20231222,114400,7914110,2100,2100,2100,2100,0
20231222,114300,7914110,2100,2100,2100,2100,30
20231222,114200,7851110,2100,2100,2100,2100,0
20231222,114100,7851110,2100,2100,2100,2100,0
20231222,114000,7851110,2100,2100,2100,2100,30
20231222,113900,7788110,2100,2100,2100,2100,0
20231222,113800,7788110,2100,2100,2100,2100,0
20231222,113700,7788110,2100,2100,2100,2100,30
20231222,113600,7725110,2100,2100,2100,2100,0
20231222,113500,7725110,2100,2100,2100,2100,0
20231222,113400,7725110,2100,2100,2100,2100,30
20231222,113300,7662110,2100,2100,2100,2100,0
20231222,113200,7662110,2100,2100,2100,2100,0
20231222,113100,7662110,2100,2100,2100,2100,30
20231222,113000,7599110,2100,2100,2100,2100,0
20231222,112900,7599110,2100,2100,2100,2100,0
20231222,112800,7599110,2100,2100,2100,2100,30
20231222,112700,7536110,2100,2100,2100,2100,0
20231222,112600,7536110,2100,2100,2100,2100,0
20231222,112500,7536110,2100,2100,2100,2100,30
20231222,112400,7473110,2105,2105,2105,2105,0
20231222,112300,7473110,2105,2105,2105,2105,0
20231222,112200,7473110,2105,2105,2105,2105,18
20231222,112100,7435220,2105,2105,2105,2105,0
20231222,112000,7435220,2105,2105,2105,2105,0
20231222,111900,7435220,2105,2105,2105,2105,30
20231222,111800,7372070,2105,2105,2105,2105,0
20231222,111700,7372070,2105,2105,2105,2105,4
20231222,111600,7363650,2100,2100,2100,2100,30
20231222,111500,7300650,2100,2100,2100,2100,0
20231222,111400,7300650,2100,2100,2100,2100,0
20231222,111300,7300650,2100,2100,2100,2100,30
20231222,111200,7237650,2100,2100,2100,2100,0
20231222,111100,7237650,2100,2100,2100,2100,0
20231222,111000,7237650,2100,2100,2100,2100,30
20231222,110900,7174650,2105,2105,2105,2105,0
20231222,110800,7174650,2105,2105,2105,2105,0
20231222,110700,7174650,2105,2105,2105,2105,26
20231222,110600,7119920,2105,2105,2105,2105,0
20231222,110500,7119920,2105,2105,2105,2105,0
20231222,110400,7119920,2105,2105,2105,2105,30
20231222,110300,7056770,2105,2105,2105,2105,0
20231222,110200,7056770,2105,2105,2105,2105,0
20231222,110100,7056770,2105,2105,2105,2105,30
20231222,110000,6993620,2105,2105,2105,2105,0
20231222,105900,6993620,2105,2105,2105,2105,0
20231222,105800,6993620,2105,2105,2105,2105,0
20231222,105700,6993620,2105,2105,2105,2105,30
20231222,105600,6930470,2105,2105,2105,2105,0
20231222,105500,6930470,2105,2105,2105,2105,0
20231222,105400,6930470,2105,2105,2105,2105,30
20231222,105300,6867320,2105,2105,2105,2105,0
20231222,105200,6867320,2105,2105,2105,2105,0
20231222,105100,6867320,2105,2105,2105,2105,30
20231222,105000,6804170,2105,2105,2105,2105,0
20231222,104900,6804170,2105,2105,2105,2105,0
20231222,104800,6804170,2105,2105,2105,2105,30
20231222,104700,6741020,2105,2105,2105,2105,0
20231222,104600,6741020,2105,2105,2105,2105,0
20231222,104500,6741020,2105,2105,2105,2105,30
20231222,104400,6677870,2105,2105,2105,2105,0
20231222,104300,6677870,2105,2105,2105,2105,0
20231222,104200,6677870,2105,2105,2105,2105,30
20231222,104100,6614720,2105,2105,2105,2105,0
20231222,104000,6614720,2105,2105,2105,2105,0
20231222,103900,6614720,2105,2105,2105,2105,30
20231222,103800,6551570,2105,2105,2105,2105,0
20231222,103700,6551570,2105,2105,2105,2105,0
20231222,103600,6551570,2105,2105,2105,2105,30
20231222,103500,6488420,2105,2105,2105,2105,0
20231222,103400,6488420,2105,2105,2105,2105,0
20231222,103300,6488420,2105,2105,2105,2105,30
20231222,103200,6425270,2105,2105,2105,2105,0
20231222,103100,6425270,2105,2105,2105,2105,0
20231222,103000,6425270,2105,2105,2105,2105,30
20231222,102900,6362120,2105,2105,2105,2105,0
20231222,102800,6362120,2105,2105,2105,2105,0
20231222,102700,6362120,2105,2105,2105,2105,30
20231222,102600,6298970,2105,2105,2105,2105,0
20231222,102500,6298970,2105,2105,2105,2105,0
20231222,102400,6298970,2105,2105,2105,2105,30
20231222,102300,6235820,2105,2105,2105,2105,0
20231222,102200,6235820,2105,2105,2105,2105,0
20231222,102100,6235820,2105,2105,2105,2105,30
20231222,102000,6172670,2105,2105,2105,2105,0
20231222,101900,6172670,2105,2105,2105,2105,0
20231222,101800,6172670,2105,2105,2105,2105,30
20231222,101700,6109520,2110,2110,2110,2110,0
20231222,101600,6109520,2110,2110,2110,2110,0
20231222,101500,6109520,2110,2110,2110,2105,530
20231222,101400,4991370,2105,2105,2105,2105,0
20231222,101300,4991370,2105,2105,2105,2105,0
20231222,101200,4991370,2105,2105,2105,2105,30
20231222,101100,4928220,2105,2105,2105,2105,0
20231222,101000,4928220,2105,2105,2105,2105,0
20231222,100900,4928220,2105,2105,2105,2105,30
20231222,100800,4865070,2105,2105,2105,2105,0
20231222,100700,4865070,2105,2105,2105,2105,0
20231222,100600,4865070,2105,2105,2105,2105,30
20231222,100500,4801920,2105,2105,2105,2105,0
20231222,100400,4801920,2105,2105,2105,2105,0
20231222,100300,4801920,2105,2105,2105,2105,30
20231222,100200,4738770,2105,2105,2105,2105,0
20231222,100100,4738770,2105,2105,2105,2105,0
20231222,100000,4738770,2105,2105,2105,2105,30
20231222,095900,4675620,2110,2110,2110,2110,0
20231222,095800,4675620,2110,2110,2110,2110,0
20231222,095700,4675620,2110,2110,2110,2110,0
20231222,095600,4675620,2110,2110,2110,2110,0
20231222,095500,4675620,2110,2110,2110,2110,0
20231222,095400,4675620,2110,2110,2110,2110,0
20231222,095300,4675620,2110,2110,2110,2110,0
20231222,095200,4675620,2110,2110,2110,2110,0
20231222,095100,4675620,2110,2110,2110,2110,0
20231222,095000,4675620,2110,2110,2110,2110,0
20231222,094900,4675620,2110,2110,2110,2110,100
20231222,094800,4464620,2110,2110,2110,2110,0
20231222,094700,4464620,2110,2110,2110,2110,0
20231222,094600,4464620,2110,2110,2110,2110,0
20231222,094500,4464620,2110,2110,2110,2110,0
20231222,094400,4464620,2110,2110,2110,2110,0
20231222,094300,4464620,2110,2110,2110,2110,0
20231222,094200,4464620,2110,2110,2110,2110,0
20231222,094100,4464620,2110,2110,2110,2110,0
20231222,094000,4464620,2110,2110,2110,2110,0
20231222,093900,4464620,2110,2110,2110,2110,0
20231222,093800,4464620,2110,2110,2110,2110,5
20231222,093700,4454070,2110,2110,2110,2110,0
20231222,093600,4454070,2110,2110,2110,2110,0
20231222,093500,4454070,2110,2110,2110,2110,0
20231222,093400,4454070,2110,2110,2110,2110,0
20231222,093300,4454070,2110,2110,2110,2110,0
20231222,093200,4454070,2110,2110,2110,2110,0
20231222,093100,4454070,2110,2110,2110,2110,0
20231222,093000,4454070,2110,2110,2110,2110,0
20231222,092900,4454070,2110,2110,2110,2110,0
20231222,092800,4454070,2110,2110,2110,2110,0
20231222,092700,4454070,2110,2110,2110,2110,0
20231222,092600,4454070,2110,2110,2110,2110,0
20231222,092500,4454070,2110,2110,2110,2110,0
20231222,092400,4454070,2110,2110,2110,2110,10
20231222,092300,4432970,2115,2115,2115,2115,0
20231222,092200,4432970,2115,2115,2115,2115,477
20231222,092100,3424115,2110,2110,2110,2110,1
20231222,092000,3422005,2110,2110,2110,2110,0
20231222,091900,3422005,2110,2110,2110,2100,1622
20231222,091800,10575,2115,2115,2115,2115,5
20231222,091700,0,2110,2110,2110,2110,0
20231222,091600,0,2110,2110,2110,2110,0
20231222,091500,0,2110,2110,2110,2110,0
20231222,091400,0,2110,2110,2110,2110,0
20231222,091300,0,2110,2110,2110,2110,0
20231222,091200,0,2110,2110,2110,2110,0
20231222,091100,0,2110,2110,2110,2110,0
20231222,091000,0,2110,2110,2110,2110,0
20231222,090900,0,2110,2110,2110,2110,0
20231222,090800,0,2110,2110,2110,2110,0
20231222,090700,0,2110,2110,2110,2110,0
20231222,090600,0,2110,2110,2110,2110,0
20231222,090500,0,2110,2110,2110,2110,0
20231222,090400,0,2110,2110,2110,2110,0
20231222,090300,0,2110,2110,2110,2110,0
20231222,090200,0,2110,2110,2110,2110,0
20231222,090100,0,2110,2110,2110,2110,0
20231222,090000,0,2110,2110,2110,2110,0