stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,212500,11544380,2050,2050,2050,2050,1
20231221,212400,11544380,2050,2050,2050,2050,0
20231221,212300,11544380,2050,2050,2050,2050,0
20231221,212200,11544380,2050,2050,2050,2050,0
20231221,212100,11544380,2050,2050,2050,2050,0
20231221,212000,11544380,2050,2050,2050,2050,0
20231221,211900,11544380,2050,2050,2050,2050,0
20231221,211800,11544380,2050,2050,2050,2050,0
20231221,211700,11544380,2050,2050,2050,2050,0
20231221,211600,11544380,2050,2050,2050,2050,0
20231221,211500,11544380,2050,2050,2050,2050,0
20231221,211400,11544380,2050,2050,2050,2050,0
20231221,211300,11544380,2050,2050,2050,2050,0
20231221,211200,11544380,2050,2050,2050,2050,0
20231221,211100,11544380,2050,2050,2050,2050,0
20231221,211000,11544380,2050,2050,2050,2050,0
20231221,210900,11544380,2050,2050,2050,2050,0
20231221,210800,11544380,2050,2050,2050,2050,0
20231221,210700,11544380,2050,2050,2050,2050,0
20231221,210600,11544380,2050,2050,2050,2050,0
20231221,210500,11544380,2050,2050,2050,2050,0
20231221,210400,11544380,2050,2050,2050,2050,0
20231221,210300,11544380,2050,2050,2050,2050,0
20231221,210200,11544380,2050,2050,2050,2050,0
20231221,210100,11544380,2050,2050,2050,2050,0
20231221,210000,11544380,2050,2050,2050,2050,0
20231221,205900,11544380,2050,2050,2050,2050,0
20231221,205800,11544380,2050,2050,2050,2050,0
20231221,205700,11544380,2050,2050,2050,2050,0
20231221,205600,11544380,2050,2050,2050,2050,0
20231221,205500,11544380,2050,2050,2050,2050,1
20231221,205400,11544380,2050,2050,2050,2050,0
20231221,205300,11544380,2050,2050,2050,2050,0
20231221,205200,11544380,2050,2050,2050,2050,0
20231221,205100,11544380,2050,2050,2050,2050,0
20231221,205000,11544380,2050,2050,2050,2050,0
20231221,204900,11544380,2050,2050,2050,2050,0
20231221,204800,11544380,2050,2050,2050,2050,0
20231221,204700,11544380,2050,2050,2050,2050,0
20231221,204600,11544380,2050,2050,2050,2050,0
20231221,204500,11544380,2050,2050,2050,2050,0
20231221,204400,11544380,2050,2050,2050,2050,0
20231221,204300,11544380,2050,2050,2050,2050,0
20231221,204200,11544380,2050,2050,2050,2050,0
20231221,204100,11544380,2050,2050,2050,2050,0
20231221,204000,11544380,2050,2050,2050,2050,0
20231221,203900,11544380,2050,2050,2050,2050,0
20231221,203800,11544380,2050,2050,2050,2050,0
20231221,203700,11544380,2050,2050,2050,2050,0
20231221,203600,11544380,2050,2050,2050,2050,0
20231221,203500,11544380,2050,2050,2050,2050,0
20231221,203400,11544380,2050,2050,2050,2050,0
20231221,203300,11544380,2050,2050,2050,2050,0
20231221,203200,11544380,2050,2050,2050,2050,0
20231221,203100,11544380,2050,2050,2050,2050,0
20231221,203000,11544380,2050,2050,2050,2050,0
20231221,202900,11544380,2050,2050,2050,2050,0
20231221,202800,11544380,2050,2050,2050,2050,0
20231221,202700,11544380,2050,2050,2050,2050,0
20231221,202600,11544380,2050,2050,2050,2050,0
20231221,202500,11544380,2050,2050,2050,2050,1
20231221,202400,11544380,2050,2050,2050,2050,0
20231221,202300,11544380,2050,2050,2050,2050,0
20231221,202200,11544380,2050,2050,2050,2050,0
20231221,202100,11544380,2050,2050,2050,2050,0
20231221,202000,11544380,2050,2050,2050,2050,0
20231221,201900,11544380,2050,2050,2050,2050,0
20231221,201800,11544380,2050,2050,2050,2050,0
20231221,201700,11544380,2050,2050,2050,2050,0
20231221,201600,11544380,2050,2050,2050,2050,0
20231221,201500,11544380,2050,2050,2050,2050,0
20231221,201400,11544380,2050,2050,2050,2050,0
20231221,201300,11544380,2050,2050,2050,2050,0
20231221,201200,11544380,2050,2050,2050,2050,0
20231221,201100,11544380,2050,2050,2050,2050,0
20231221,201000,11544380,2050,2050,2050,2050,0
20231221,200900,11544380,2050,2050,2050,2050,0
20231221,200800,11544380,2050,2050,2050,2050,0
20231221,200700,11544380,2050,2050,2050,2050,0
20231221,200600,11544380,2050,2050,2050,2050,0
20231221,200500,11544380,2050,2050,2050,2050,0
20231221,200400,11544380,2050,2050,2050,2050,0
20231221,200300,11544380,2050,2050,2050,2050,0
20231221,200200,11544380,2050,2050,2050,2050,0
20231221,200100,11544380,2050,2050,2050,2050,0
20231221,200000,11544380,2050,2050,2050,2050,0
20231221,195900,11544380,2050,2050,2050,2050,0
20231221,195800,11544380,2050,2050,2050,2050,0
20231221,195700,11544380,2050,2050,2050,2050,0
20231221,195600,11544380,2050,2050,2050,2050,0
20231221,195500,11544380,2050,2050,2050,2050,1
20231221,195400,11544380,2050,2050,2050,2050,0
20231221,195300,11544380,2050,2050,2050,2050,0
20231221,195200,11544380,2050,2050,2050,2050,0
20231221,195100,11544380,2050,2050,2050,2050,0
20231221,195000,11544380,2050,2050,2050,2050,0
20231221,194900,11544380,2050,2050,2050,2050,0
20231221,194800,11544380,2050,2050,2050,2050,0
20231221,194700,11544380,2050,2050,2050,2050,0
20231221,194600,11544380,2050,2050,2050,2050,0
20231221,194500,11544380,2050,2050,2050,2050,0
20231221,194400,11544380,2050,2050,2050,2050,0
20231221,194300,11544380,2050,2050,2050,2050,0
20231221,194200,11544380,2050,2050,2050,2050,0
20231221,194100,11544380,2050,2050,2050,2050,0
20231221,194000,11544380,2050,2050,2050,2050,0
20231221,193900,11544380,2050,2050,2050,2050,0
20231221,193800,11544380,2050,2050,2050,2050,0
20231221,193700,11544380,2050,2050,2050,2050,0
20231221,193600,11544380,2050,2050,2050,2050,0
20231221,193500,11544380,2050,2050,2050,2050,0
20231221,193400,11544380,2050,2050,2050,2050,0
20231221,193300,11544380,2050,2050,2050,2050,0
20231221,193200,11544380,2050,2050,2050,2050,0
20231221,193100,11544380,2050,2050,2050,2050,0
20231221,193000,11544380,2050,2050,2050,2050,0
20231221,192900,11544380,2050,2050,2050,2050,0
20231221,192800,11544380,2050,2050,2050,2050,0
20231221,192700,11544380,2050,2050,2050,2050,0
20231221,192600,11544380,2050,2050,2050,2050,0
20231221,192500,11544380,2050,2050,2050,2050,1
20231221,192400,11544380,2050,2050,2050,2050,0
20231221,192300,11544380,2050,2050,2050,2050,0
20231221,192200,11544380,2050,2050,2050,2050,0
20231221,192100,11544380,2050,2050,2050,2050,0
20231221,192000,11544380,2050,2050,2050,2050,0
20231221,191900,11544380,2050,2050,2050,2050,0
20231221,191800,11544380,2050,2050,2050,2050,0
20231221,191700,11544380,2050,2050,2050,2050,0
20231221,191600,11544380,2050,2050,2050,2050,0
20231221,191500,11544380,2050,2050,2050,2050,0
20231221,191400,11544380,2050,2050,2050,2050,0
20231221,191300,11544380,2050,2050,2050,2050,0
20231221,191200,11544380,2050,2050,2050,2050,0
20231221,191100,11544380,2050,2050,2050,2050,0
20231221,191000,11544380,2050,2050,2050,2050,0
20231221,190900,11544380,2050,2050,2050,2050,0
20231221,190800,11544380,2050,2050,2050,2050,0
20231221,190700,11544380,2050,2050,2050,2050,0
20231221,190600,11544380,2050,2050,2050,2050,0
20231221,190500,11544380,2050,2050,2050,2050,0
20231221,190400,11544380,2050,2050,2050,2050,0
20231221,190300,11544380,2050,2050,2050,2050,0
20231221,190200,11544380,2050,2050,2050,2050,0
20231221,190100,11544380,2050,2050,2050,2050,0
20231221,190000,11544380,2050,2050,2050,2050,0
20231221,185900,11544380,2050,2050,2050,2050,0
20231221,185800,11544380,2050,2050,2050,2050,0
20231221,185700,11544380,2050,2050,2050,2050,0
20231221,185600,11544380,2050,2050,2050,2050,0
20231221,185500,11544380,2050,2050,2050,2050,1
20231221,185400,11544380,2050,2050,2050,2050,0
20231221,185300,11544380,2050,2050,2050,2050,0
20231221,185200,11544380,2050,2050,2050,2050,0
20231221,185100,11544380,2050,2050,2050,2050,0
20231221,185000,11544380,2050,2050,2050,2050,0
20231221,184900,11544380,2050,2050,2050,2050,0
20231221,184800,11544380,2050,2050,2050,2050,0
20231221,184700,11544380,2050,2050,2050,2050,0
20231221,184600,11544380,2050,2050,2050,2050,0
20231221,184500,11544380,2050,2050,2050,2050,0
20231221,184400,11544380,2050,2050,2050,2050,0
20231221,184300,11544380,2050,2050,2050,2050,0
20231221,184200,11544380,2050,2050,2050,2050,0
20231221,184100,11544380,2050,2050,2050,2050,0
20231221,184000,11544380,2050,2050,2050,2050,0
20231221,183900,11544380,2050,2050,2050,2050,0
20231221,183800,11544380,2050,2050,2050,2050,0
20231221,183700,11544380,2050,2050,2050,2050,0
20231221,183600,11544380,2050,2050,2050,2050,0
20231221,183500,11544380,2050,2050,2050,2050,0
20231221,183400,11544380,2050,2050,2050,2050,0
20231221,183300,11544380,2050,2050,2050,2050,0
20231221,183200,11544380,2050,2050,2050,2050,0
20231221,183100,11544380,2050,2050,2050,2050,0
20231221,183000,11544380,2050,2050,2050,2050,0
20231221,182900,11544380,2050,2050,2050,2050,0
20231221,182800,11544380,2050,2050,2050,2050,0
20231221,182700,11544380,2050,2050,2050,2050,0
20231221,182600,11544380,2050,2050,2050,2050,0
20231221,182500,11544380,2050,2050,2050,2050,1
20231221,182400,11544380,2050,2050,2050,2050,0
20231221,182300,11544380,2050,2050,2050,2050,0
20231221,182200,11544380,2050,2050,2050,2050,0
20231221,182100,11544380,2050,2050,2050,2050,0
20231221,182000,11544380,2050,2050,2050,2050,0
20231221,181900,11544380,2050,2050,2050,2050,0
20231221,181800,11544380,2050,2050,2050,2050,0
20231221,181700,11544380,2050,2050,2050,2050,0
20231221,181600,11544380,2050,2050,2050,2050,0
20231221,181500,11544380,2050,2050,2050,2050,0
20231221,181400,11544380,2050,2050,2050,2050,0
20231221,181300,11544380,2050,2050,2050,2050,0
20231221,181200,11544380,2050,2050,2050,2050,0
20231221,181100,11544380,2050,2050,2050,2050,0
20231221,181000,11544380,2050,2050,2050,2050,0
20231221,180900,11544380,2050,2050,2050,2050,0
20231221,180800,11544380,2050,2050,2050,2050,0
20231221,180700,11544380,2050,2050,2050,2050,0
20231221,180600,11544380,2050,2050,2050,2050,0
20231221,180500,11544380,2050,2050,2050,2050,0
20231221,180400,11544380,2050,2050,2050,2050,0
20231221,180300,11544380,2050,2050,2050,2050,0
20231221,180200,11544380,2050,2050,2050,2050,0
20231221,180100,11544380,2050,2050,2050,2050,0
20231221,180000,11544380,2050,2050,2050,2050,0
20231221,175900,11544380,2050,2050,2050,2050,0
20231221,175800,11544380,2050,2050,2050,2050,0
20231221,175700,11544380,2050,2050,2050,2050,0
20231221,175600,11544380,2050,2050,2050,2050,0
20231221,175500,11544380,2050,2050,2050,2050,1
20231221,175400,11544380,2050,2050,2050,2050,0
20231221,175300,11544380,2050,2050,2050,2050,0
20231221,175200,11544380,2050,2050,2050,2050,0
20231221,175100,11544380,2050,2050,2050,2050,0
20231221,175000,11544380,2050,2050,2050,2050,0
20231221,174900,11544380,2050,2050,2050,2050,0
20231221,174800,11544380,2050,2050,2050,2050,0
20231221,174700,11544380,2050,2050,2050,2050,0
20231221,174600,11544380,2050,2050,2050,2050,0
20231221,174500,11544380,2050,2050,2050,2050,0
20231221,174400,11544380,2050,2050,2050,2050,0
20231221,174300,11544380,2050,2050,2050,2050,0
20231221,174200,11544380,2050,2050,2050,2050,0
20231221,174100,11544380,2050,2050,2050,2050,0
20231221,174000,11544380,2050,2050,2050,2050,0
20231221,173900,11544380,2050,2050,2050,2050,0
20231221,173800,11544380,2050,2050,2050,2050,0
20231221,173700,11544380,2050,2050,2050,2050,0
20231221,173600,11544380,2050,2050,2050,2050,0
20231221,173500,11544380,2050,2050,2050,2050,0
20231221,173400,11544380,2050,2050,2050,2050,0
20231221,173300,11544380,2050,2050,2050,2050,0
20231221,173200,11544380,2050,2050,2050,2050,0
20231221,173100,11544380,2050,2050,2050,2050,0
20231221,173000,11544380,2050,2050,2050,2050,0
20231221,172900,11544380,2050,2050,2050,2050,0
20231221,172800,11544380,2050,2050,2050,2050,0
20231221,172700,11544380,2050,2050,2050,2050,0
20231221,172600,11544380,2050,2050,2050,2050,0
20231221,172500,11544380,2050,2050,2050,2050,1
20231221,172400,11544380,2050,2050,2050,2050,0
20231221,172300,11544380,2050,2050,2050,2050,0
20231221,172200,11544380,2050,2050,2050,2050,0
20231221,172100,11544380,2050,2050,2050,2050,0
20231221,172000,11544380,2050,2050,2050,2050,0
20231221,171900,11544380,2050,2050,2050,2050,0
20231221,171800,11544380,2050,2050,2050,2050,0
20231221,171700,11544380,2050,2050,2050,2050,0
20231221,171600,11544380,2050,2050,2050,2050,0
20231221,171500,11544380,2050,2050,2050,2050,0
20231221,171400,11544380,2050,2050,2050,2050,0
20231221,171300,11544380,2050,2050,2050,2050,0
20231221,171200,11544380,2050,2050,2050,2050,0
20231221,171100,11544380,2050,2050,2050,2050,0
20231221,171000,11544380,2050,2050,2050,2050,0
20231221,170900,11544380,2050,2050,2050,2050,0
20231221,170800,11544380,2050,2050,2050,2050,0
20231221,170700,11544380,2050,2050,2050,2050,0
20231221,170600,11544380,2050,2050,2050,2050,0
20231221,170500,11544380,2050,2050,2050,2050,0
20231221,170400,11544380,2050,2050,2050,2050,0
20231221,170300,11544380,2050,2050,2050,2050,0
20231221,170200,11544380,2050,2050,2050,2050,0
20231221,170100,11544380,2050,2050,2050,2050,0
20231221,170000,11544380,2050,2050,2050,2050,0
20231221,165900,11544380,2050,2050,2050,2050,0
20231221,165800,11544380,2050,2050,2050,2050,0
20231221,165700,11544380,2050,2050,2050,2050,0
20231221,165600,11544380,2050,2050,2050,2050,0
20231221,165500,11544380,2050,2050,2050,2050,1
20231221,165400,11544380,2050,2050,2050,2050,0
20231221,165300,11544380,2050,2050,2050,2050,0
20231221,165200,11544380,2050,2050,2050,2050,0
20231221,165100,11544380,2050,2050,2050,2050,0
20231221,165000,11544380,2050,2050,2050,2050,0
20231221,164900,11544380,2050,2050,2050,2050,0
20231221,164800,11544380,2050,2050,2050,2050,0
20231221,164700,11544380,2050,2050,2050,2050,0
20231221,164600,11544380,2050,2050,2050,2050,0
20231221,164500,11544380,2050,2050,2050,2050,0
20231221,164400,11544380,2050,2050,2050,2050,0
20231221,164300,11544380,2050,2050,2050,2050,0
20231221,164200,11544380,2050,2050,2050,2050,0
20231221,164100,11544380,2050,2050,2050,2050,0
20231221,164000,11544380,2050,2050,2050,2050,0
20231221,163900,11544380,2050,2050,2050,2050,0
20231221,163800,11544380,2050,2050,2050,2050,0
20231221,163700,11544380,2050,2050,2050,2050,0
20231221,163600,11544380,2050,2050,2050,2050,0
20231221,163500,11544380,2050,2050,2050,2050,0
20231221,163400,11544380,2050,2050,2050,2050,0
20231221,163300,11544380,2050,2050,2050,2050,0
20231221,163200,11544380,2050,2050,2050,2050,0
20231221,163100,11544380,2050,2050,2050,2050,0
20231221,163000,11544380,2050,2050,2050,2050,0
20231221,162900,11544380,2050,2050,2050,2050,0
20231221,162800,11544380,2050,2050,2050,2050,0
20231221,162700,11544380,2050,2050,2050,2050,0
20231221,162600,11544380,2050,2050,2050,2050,0
20231221,162500,11544380,2050,2050,2050,2050,1
20231221,162400,11544380,2050,2050,2050,2050,0
20231221,162300,11544380,2050,2050,2050,2050,0
20231221,162200,11544380,2050,2050,2050,2050,0
20231221,162100,11544380,2050,2050,2050,2050,0
20231221,162000,11544380,2050,2050,2050,2050,0
20231221,161900,11544380,2050,2050,2050,2050,0
20231221,161800,11544380,2050,2050,2050,2050,0
20231221,161700,11544380,2050,2050,2050,2050,0
20231221,161600,11544380,2050,2050,2050,2050,0
20231221,161500,11544380,2050,2050,2050,2050,0
20231221,161400,11544380,2050,2050,2050,2050,0
20231221,161300,11544380,2050,2050,2050,2050,0
20231221,161200,11544380,2050,2050,2050,2050,0
20231221,161100,11544380,2050,2050,2050,2050,0
20231221,161000,11544380,2050,2050,2050,2050,0
20231221,160900,11544380,2050,2050,2050,2050,0
20231221,160800,11544380,2050,2050,2050,2050,0
20231221,160700,11544380,2050,2050,2050,2050,0
20231221,160600,11544380,2050,2050,2050,2050,0
20231221,160500,11544380,2050,2050,2050,2050,0
20231221,160400,11544380,2050,2050,2050,2050,0
20231221,160300,11544380,2050,2050,2050,2050,0
20231221,160200,11544380,2050,2050,2050,2050,0
20231221,160100,11544380,2050,2050,2050,2050,0
20231221,160000,11544380,2050,2050,2050,2050,0
20231221,155900,11544380,2050,2050,2050,2050,0
20231221,155800,11544380,2050,2050,2050,2050,0
20231221,155700,11544380,2050,2050,2050,2050,0
20231221,155600,11544380,2050,2050,2050,2050,0
20231221,155500,11544380,2050,2050,2050,2050,1
20231221,155400,11544380,2050,2050,2050,2050,0
20231221,155300,11544380,2050,2050,2050,2050,0
20231221,155200,11544380,2050,2050,2050,2050,0
20231221,155100,11544380,2050,2050,2050,2050,0
20231221,155000,11544380,2050,2050,2050,2050,0
20231221,154900,11544380,2050,2050,2050,2050,0
20231221,154800,11544380,2050,2050,2050,2050,0
20231221,154700,11544380,2050,2050,2050,2050,0
20231221,154600,11544380,2050,2050,2050,2050,0
20231221,154500,11544380,2050,2050,2050,2050,0
20231221,154400,11544380,2050,2050,2050,2050,0
20231221,154300,11544380,2050,2050,2050,2050,0
20231221,154200,11544380,2050,2050,2050,2050,0
20231221,154100,11544380,2050,2050,2050,2050,0
20231221,154000,11544380,2050,2050,2050,2050,0
20231221,153900,11544380,2050,2050,2050,2050,0
20231221,153800,11544380,2050,2050,2050,2050,0
20231221,153700,11544380,2050,2050,2050,2050,0
20231221,153600,11544380,2050,2050,2050,2050,0
20231221,153500,11544380,2050,2050,2050,2050,0
20231221,153400,11544380,2050,2050,2050,2050,0
20231221,153300,11544380,2050,2050,2050,2050,0
20231221,153200,11544380,2050,2050,2050,2050,0
20231221,153100,11544380,2050,2050,2050,2050,0
20231221,153000,11544380,2050,2050,2050,2050,1
20231221,152900,11542330,2070,2070,2070,2070,0
20231221,152800,11542330,2070,2070,2070,2070,0
20231221,152700,11542330,2070,2070,2070,2070,0
20231221,152600,11542330,2070,2070,2070,2070,0
20231221,152500,11542330,2070,2070,2070,2070,0
20231221,152400,11542330,2070,2070,2070,2070,0
20231221,152300,11542330,2070,2070,2070,2070,0
20231221,152200,11542330,2070,2070,2070,2070,0
20231221,152100,11542330,2070,2070,2070,2070,0
20231221,152000,11542330,2070,2070,2070,2070,0
20231221,151900,11542330,2070,2070,2070,2070,220
20231221,151800,11086930,2070,2070,2070,2070,0
20231221,151700,11086930,2070,2070,2070,2070,1
20231221,151600,11084860,2070,2070,2070,2070,1
20231221,151500,11082790,2070,2070,2070,2070,1
20231221,151400,11080720,2070,2070,2070,2070,1
20231221,151300,11078650,2070,2075,2075,2070,2
20231221,151200,11074505,2070,2075,2075,2070,2
20231221,151100,11070360,2070,2075,2075,2070,2
20231221,151000,11066215,2070,2070,2070,2070,19
20231221,150900,11026885,2070,2070,2070,2070,1
20231221,150800,11024815,2070,2070,2070,2070,1
20231221,150700,11022745,2070,2070,2070,2070,0
20231221,150600,11022745,2070,2070,2070,2070,1
20231221,150500,11020675,2070,2070,2070,2070,1
20231221,150400,11018605,2070,2070,2070,2070,1
20231221,150300,11016535,2070,2070,2070,2070,1
20231221,150200,11014465,2070,2070,2070,2070,1
20231221,150100,11012395,2070,2070,2070,2070,1
20231221,150000,11010325,2070,2070,2070,2070,1
20231221,145900,11008255,2070,2070,2070,2070,1
20231221,145800,11006185,2070,2070,2070,2070,1
20231221,145700,11004115,2070,2070,2070,2070,1
20231221,145600,11002045,2070,2070,2070,2070,0
20231221,145500,11002045,2070,2070,2070,2070,1
20231221,145400,10999975,2070,2070,2070,2070,1
20231221,145300,10997905,2070,2070,2070,2070,1
20231221,145200,10995835,2070,2070,2070,2070,1
20231221,145100,10993765,2070,2070,2070,2070,1
20231221,145000,10991695,2070,2070,2070,2070,1
20231221,144900,10989625,2070,2070,2070,2070,1
20231221,144800,10987555,2070,2070,2070,2070,1
20231221,144700,10985485,2070,2070,2070,2070,1
20231221,144600,10983415,2070,2070,2070,2070,1
20231221,144500,10981345,2070,2070,2070,2070,0
20231221,144400,10981345,2070,2070,2070,2070,1
20231221,144300,10979275,2070,2070,2070,2070,1
20231221,144200,10977205,2070,2070,2070,2070,1
20231221,144100,10975135,2070,2070,2070,2070,1
20231221,144000,10973065,2070,2070,2070,2070,1
20231221,143900,10970995,2075,2075,2075,2075,1
20231221,143800,10968920,2070,2070,2070,2070,1
20231221,143700,10966850,2070,2070,2070,2070,1
20231221,143600,10964780,2070,2070,2070,2070,1
20231221,143500,10962710,2070,2070,2070,2070,1
20231221,143400,10960640,2070,2070,2070,2070,0
20231221,143300,10960640,2070,2070,2070,2070,1
20231221,143200,10958570,2070,2070,2070,2070,1
20231221,143100,10956500,2070,2070,2070,2070,1
20231221,143000,10954430,2070,2070,2070,2070,1
20231221,142900,10952360,2070,2070,2070,2070,1
20231221,142800,10950290,2070,2070,2070,2070,1
20231221,142700,10948220,2070,2070,2070,2070,1
20231221,142600,10946150,2070,2070,2070,2070,1
20231221,142500,10944080,2070,2070,2070,2070,1
20231221,142400,10942010,2070,2070,2070,2070,1
20231221,142300,10939940,2070,2070,2070,2070,0
20231221,142200,10939940,2070,2070,2070,2070,1
20231221,142100,10937870,2070,2070,2070,2070,1
20231221,142000,10935800,2070,2070,2070,2070,1
20231221,141900,10933730,2070,2070,2070,2070,1
20231221,141800,10931660,2070,2070,2070,2070,1
20231221,141700,10929590,2070,2070,2070,2070,1
20231221,141600,10927520,2070,2070,2070,2070,1
20231221,141500,10925450,2070,2070,2070,2070,1
20231221,141400,10923380,2070,2070,2070,2070,1
20231221,141300,10921310,2070,2070,2070,2070,1
20231221,141200,10919240,2070,2070,2070,2070,0
20231221,141100,10919240,2070,2070,2070,2070,1
20231221,141000,10917170,2070,2070,2070,2070,1
20231221,140900,10915100,2070,2070,2070,2070,1
20231221,140800,10913030,2070,2070,2070,2070,1
20231221,140700,10910960,2070,2070,2070,2070,1
20231221,140600,10908890,2070,2070,2070,2070,1
20231221,140500,10906820,2070,2070,2070,2070,1
20231221,140400,10904750,2070,2070,2070,2070,1
20231221,140300,10902680,2070,2070,2070,2070,1
20231221,140200,10900610,2070,2070,2070,2070,1
20231221,140100,10898540,2070,2070,2070,2070,0
20231221,140000,10898540,2070,2070,2070,2070,1
20231221,135900,10896470,2070,2070,2070,2070,1
20231221,135800,10894400,2070,2070,2070,2070,1
20231221,135700,10892330,2070,2070,2070,2070,1
20231221,135600,10890260,2070,2070,2070,2070,1
20231221,135500,10888190,2070,2070,2070,2070,1
20231221,135400,10886120,2070,2070,2070,2070,1
20231221,135300,10884050,2070,2070,2070,2070,1
20231221,135200,10881980,2070,2070,2070,2070,1
20231221,135100,10879910,2080,2070,2080,2070,2
20231221,135000,10875760,2070,2070,2070,2070,0
20231221,134900,10875760,2070,2070,2070,2070,1
20231221,134800,10873690,2070,2070,2070,2070,1
20231221,134700,10871620,2070,2070,2070,2070,1
20231221,134600,10869550,2070,2070,2070,2070,1
20231221,134500,10867480,2070,2070,2070,2070,490
20231221,134400,9853180,2070,2070,2070,2070,1
20231221,134300,9851110,2070,2070,2070,2070,1
20231221,134200,9849040,2070,2070,2070,2070,1
20231221,134100,9846970,2070,2070,2070,2070,1
20231221,134000,9844900,2070,2070,2070,2070,1
20231221,133900,9842830,2070,2070,2070,2070,0
20231221,133800,9842830,2070,2070,2070,2070,1
20231221,133700,9840760,2070,2070,2070,2070,1
20231221,133600,9838690,2070,2070,2070,2070,1
20231221,133500,9836620,2070,2070,2070,2070,1
20231221,133400,9834550,2070,2070,2070,2070,1
20231221,133300,9832480,2070,2070,2070,2070,1
20231221,133200,9830410,2070,2070,2070,2070,1
20231221,133100,9828340,2070,2070,2070,2070,1
20231221,133000,9826270,2070,2070,2070,2070,1
20231221,132900,9824200,2070,2070,2070,2070,1
20231221,132800,9822130,2070,2070,2070,2070,0
20231221,132700,9822130,2070,2070,2070,2070,1
20231221,132600,9820060,2070,2070,2070,2070,1
20231221,132500,9817990,2070,2070,2070,2070,1
20231221,132400,9815920,2070,2070,2070,2070,1
20231221,132300,9813850,2070,2070,2070,2070,1
20231221,132200,9811780,2070,2070,2070,2070,1
20231221,132100,9809710,2070,2070,2070,2070,1
20231221,132000,9807640,2070,2070,2070,2070,1
20231221,131900,9805570,2070,2070,2070,2070,1
20231221,131800,9803500,2070,2070,2070,2070,1
20231221,131700,9801430,2070,2070,2070,2070,42
20231221,131600,9714490,2065,2070,2070,2065,501
20231221,131500,8677425,2065,2065,2070,2065,722
20231221,131400,7185385,2065,2050,2065,2050,51
20231221,131300,7080820,2050,2050,2050,2050,1
20231221,131200,7078770,2050,2050,2050,2050,1
20231221,131100,7076720,2065,2050,2065,2050,501
20231221,131000,6043770,2050,2050,2050,2050,1
20231221,130900,6041720,2050,2050,2050,2050,1
20231221,130800,6039670,2050,2050,2050,2050,1
20231221,130700,6037620,2050,2050,2050,2050,1
20231221,130600,6035570,2050,2050,2050,2050,0
20231221,130500,6035570,2050,2050,2050,2050,1
20231221,130400,6033520,2050,2050,2050,2050,1
20231221,130300,6031470,2050,2050,2050,2050,1
20231221,130200,6029420,2050,2050,2050,2050,1
20231221,130100,6027370,2050,2050,2050,2050,1
20231221,130000,6025320,2050,2050,2050,2050,1
20231221,125900,6023270,2050,2050,2050,2050,1
20231221,125800,6021220,2050,2050,2050,2050,1
20231221,125700,6019170,2050,2050,2050,2050,1
20231221,125600,6017120,2050,2050,2050,2050,1
20231221,125500,6015070,2050,2050,2050,2050,0
20231221,125400,6015070,2050,2050,2050,2050,1
20231221,125300,6013020,2050,2050,2050,2050,1
20231221,125200,6010970,2050,2050,2050,2050,1
20231221,125100,6008920,2050,2050,2050,2050,1
20231221,125000,6006870,2050,2050,2050,2050,1
20231221,124900,6004820,2050,2050,2050,2050,1
20231221,124800,6002770,2050,2050,2050,2050,1
20231221,124700,6000720,2050,2050,2050,2050,1
20231221,124600,5998670,2050,2050,2050,2050,1
20231221,124500,5996620,2050,2050,2050,2050,1
20231221,124400,5994570,2050,2050,2050,2050,0
20231221,124300,5994570,2050,2050,2050,2050,1
20231221,124200,5992520,2050,2050,2050,2050,1
20231221,124100,5990470,2050,2050,2050,2050,1
20231221,124000,5988420,2050,2050,2050,2050,1
20231221,123900,5986370,2050,2050,2050,2050,1
20231221,123800,5984320,2050,2055,2055,2050,2
20231221,123700,5980215,2050,2050,2050,2050,1
20231221,123600,5978165,2050,2050,2050,2050,1
20231221,123500,5976115,2050,2050,2050,2050,1
20231221,123400,5974065,2050,2050,2050,2050,11
20231221,123300,5951515,2050,2050,2050,2050,0
20231221,123200,5951515,2050,2050,2050,2050,1
20231221,123100,5949465,2050,2050,2050,2050,1
20231221,123000,5947415,2050,2050,2050,2050,1
20231221,122900,5945365,2050,2050,2050,2050,1
20231221,122800,5943315,2050,2050,2050,2050,1601
20231221,122700,2661265,2050,2050,2050,2050,1
20231221,122600,2659215,2050,2050,2050,2050,1
20231221,122500,2657165,2050,2050,2050,2050,1
20231221,122400,2655115,2050,2050,2050,2050,1
20231221,122300,2653065,2050,2050,2050,2050,897
20231221,122200,814215,2050,2050,2050,2050,0
20231221,122100,814215,2050,2050,2050,2050,1
20231221,122000,812165,2050,2050,2050,2050,1
20231221,121900,810115,2050,2050,2050,2050,1
20231221,121800,808065,2050,2050,2050,2050,1
20231221,121700,806015,2050,2050,2050,2050,1
20231221,121600,803965,2050,2050,2050,2050,1
20231221,121500,801915,2050,2050,2050,2050,1
20231221,121400,799865,2050,2050,2050,2050,1
20231221,121300,797815,2050,2050,2050,2050,1
20231221,121200,795765,2050,2050,2050,2050,1
20231221,121100,793715,2050,2050,2050,2050,0
20231221,121000,793715,2050,2050,2050,2050,1
20231221,120900,791665,2050,2050,2050,2050,1
20231221,120800,789615,2050,2050,2050,2050,1
20231221,120700,787565,2050,2050,2050,2050,1
20231221,120600,785515,2050,2050,2050,2050,1
20231221,120500,783465,2050,2050,2050,2050,1
20231221,120400,781415,2050,2050,2050,2050,1
20231221,120300,779365,2050,2050,2050,2050,1
20231221,120200,777315,2050,2050,2050,2050,1
20231221,120100,775265,2050,2050,2050,2050,1
20231221,120000,773215,2050,2050,2050,2050,0
20231221,115900,773215,2050,2050,2050,2050,1
20231221,115800,771165,2050,2050,2050,2050,1
20231221,115700,769115,2050,2050,2050,2050,1
20231221,115600,767065,2050,2050,2050,2050,1
20231221,115500,765015,2050,2050,2050,2050,1
20231221,115400,762965,2050,2050,2050,2050,1
20231221,115300,760915,2050,2050,2050,2050,1
20231221,115200,758865,2050,2050,2050,2050,1
20231221,115100,756815,2050,2050,2050,2050,1
20231221,115000,754765,2050,2050,2050,2050,1
20231221,114900,752715,2050,2050,2050,2050,0
20231221,114800,752715,2050,2050,2050,2050,1
20231221,114700,750665,2050,2050,2050,2050,1
20231221,114600,748615,2050,2050,2050,2050,1
20231221,114500,746565,2050,2050,2050,2050,1
20231221,114400,744515,2050,2050,2050,2050,1
20231221,114300,742465,2050,2050,2050,2050,1
20231221,114200,740415,2050,2050,2050,2050,1
20231221,114100,738365,2050,2050,2050,2050,1
20231221,114000,736315,2050,2050,2050,2050,1
20231221,113900,734265,2050,2050,2050,2050,1
20231221,113800,732215,2050,2050,2050,2050,0
20231221,113700,732215,2050,2050,2050,2050,1
20231221,113600,730165,2050,2050,2050,2050,1
20231221,113500,728115,2050,2050,2050,2050,1
20231221,113400,726065,2050,2050,2050,2050,1
20231221,113300,724015,2050,2050,2050,2050,1
20231221,113200,721965,2050,2050,2050,2050,1
20231221,113100,719915,2050,2050,2050,2050,1
20231221,113000,717865,2050,2050,2050,2050,1
20231221,112900,715815,2050,2050,2050,2050,1
20231221,112800,713765,2050,2050,2050,2050,1
20231221,112700,711715,2050,2050,2050,2050,0
20231221,112600,711715,2050,2050,2050,2050,1
20231221,112500,709665,2050,2050,2050,2050,1
20231221,112400,707615,2050,2050,2050,2050,1
20231221,112300,705565,2050,2050,2050,2050,1
20231221,112200,703515,2050,2050,2050,2050,1
20231221,112100,701465,2050,2050,2050,2050,1
20231221,112000,699415,2050,2050,2050,2050,1
20231221,111900,697365,2050,2050,2050,2050,1
20231221,111800,695315,2050,2050,2050,2050,1
20231221,111700,693265,2050,2050,2050,2050,1
20231221,111600,691215,2050,2050,2050,2050,0
20231221,111500,691215,2050,2050,2050,2050,1
20231221,111400,689165,2050,2050,2050,2050,1
20231221,111300,687115,2050,2050,2050,2050,1
20231221,111200,685065,2050,2050,2050,2050,1
20231221,111100,683015,2050,2050,2050,2050,1
20231221,111000,680965,2050,2050,2050,2050,1
20231221,110900,678915,2050,2050,2050,2050,1
20231221,110800,676865,2050,2050,2050,2050,1
20231221,110700,674815,2055,2055,2055,2055,104
20231221,110600,461095,2055,2055,2055,2055,1
20231221,110500,459040,2055,2055,2055,2055,0
20231221,110400,459040,2055,2050,2065,2050,70
20231221,110300,315520,2050,2050,2050,2050,1
20231221,110200,313470,2050,2050,2050,2050,1
20231221,110100,311420,2050,2050,2050,2050,1
20231221,110000,309370,2050,2050,2050,2050,1
20231221,105900,307320,2050,2050,2050,2050,1
20231221,105800,305270,2050,2050,2050,2050,1
20231221,105700,303220,2050,2050,2050,2050,1
20231221,105600,301170,2050,2050,2050,2050,1
20231221,105500,299120,2050,2050,2050,2050,1
20231221,105400,297070,2050,2050,2050,2050,0
20231221,105300,297070,2050,2050,2050,2050,1
20231221,105200,295020,2050,2050,2050,2050,1
20231221,105100,292970,2050,2050,2050,2050,1
20231221,105000,290920,2050,2050,2050,2050,1
20231221,104900,288870,2050,2050,2050,2050,1
20231221,104800,286820,2050,2050,2050,2050,1
20231221,104700,284770,2050,2050,2050,2050,1
20231221,104600,282720,2050,2050,2050,2050,1
20231221,104500,280670,2050,2050,2050,2050,1
20231221,104400,278620,2050,2050,2050,2050,1
20231221,104300,276570,2050,2050,2050,2050,0
20231221,104200,276570,2050,2050,2050,2050,1
20231221,104100,274520,2050,2050,2050,2050,1
20231221,104000,272470,2050,2050,2050,2050,1
20231221,103900,270420,2050,2050,2050,2050,1
20231221,103800,268370,2050,2050,2050,2050,1
20231221,103700,266320,2050,2050,2050,2050,1
20231221,103600,264270,2050,2050,2050,2050,1
20231221,103500,262220,2050,2050,2050,2050,1
20231221,103400,260170,2050,2050,2050,2050,1
20231221,103300,258120,2050,2050,2050,2050,1
20231221,103200,256070,2050,2050,2050,2050,0
20231221,103100,256070,2050,2050,2050,2050,1
20231221,103000,254020,2050,2050,2050,2050,1
20231221,102900,251970,2050,2050,2050,2050,1
20231221,102800,249920,2050,2050,2050,2050,1
20231221,102700,247870,2050,2050,2050,2050,1
20231221,102600,245820,2050,2050,2050,2050,1
20231221,102500,243770,2050,2050,2050,2050,1
20231221,102400,241720,2050,2050,2050,2050,1
20231221,102300,239670,2050,2050,2050,2050,1
20231221,102200,237620,2050,2050,2050,2050,1
20231221,102100,235570,2050,2050,2050,2050,0
20231221,102000,235570,2050,2050,2050,2050,1
20231221,101900,233520,2055,2055,2055,2055,1
20231221,101800,231465,2055,2055,2055,2055,1
20231221,101700,229410,2055,2050,2055,2050,22
20231221,101600,184205,2050,2050,2050,2050,1
20231221,101500,182155,2050,2050,2050,2050,1
20231221,101400,180105,2050,2050,2050,2050,1
20231221,101300,178055,2050,2050,2050,2050,1
20231221,101200,176005,2050,2050,2050,2050,1
20231221,101100,173955,2050,2050,2050,2050,0
20231221,101000,173955,2050,2050,2050,2050,1
20231221,100900,171905,2050,2050,2050,2050,1
20231221,100800,169855,2050,2050,2050,2050,1
20231221,100700,167805,2050,2050,2050,2050,1
20231221,100600,165755,2050,2050,2050,2050,1
20231221,100500,163705,2050,2050,2050,2050,1
20231221,100400,161655,2050,2050,2050,2050,1
20231221,100300,159605,2050,2050,2050,2050,1
20231221,100200,157555,2050,2050,2050,2050,0
20231221,100100,157555,2050,2050,2050,2050,1
20231221,100000,155505,2050,2050,2050,2050,1
20231221,095900,153455,2050,2050,2050,2050,1
20231221,095800,151405,2050,2050,2050,2050,1
20231221,095700,149355,2050,2050,2050,2050,1
20231221,095600,147305,2050,2050,2050,2050,1
20231221,095500,145255,2050,2050,2050,2050,1
20231221,095400,143205,2050,2050,2050,2050,1
20231221,095300,141155,2050,2050,2050,2050,1
20231221,095200,139105,2050,2050,2050,2050,0
20231221,095100,139105,2050,2050,2050,2050,1
20231221,095000,137055,2050,2050,2050,2050,1
20231221,094900,135005,2050,2050,2050,2050,1
20231221,094800,132955,2050,2050,2050,2050,1
20231221,094700,130905,2050,2050,2050,2050,1
20231221,094600,128855,2050,2050,2050,2050,1
20231221,094500,126805,2050,2050,2050,2050,1
20231221,094400,124755,2050,2050,2050,2050,1
20231221,094300,122705,2050,2050,2050,2050,0
20231221,094200,122705,2050,2050,2050,2050,1
20231221,094100,120655,2045,2045,2045,2045,1
20231221,094000,118610,2045,2045,2045,2045,1
20231221,093900,116565,2045,2045,2045,2045,1
20231221,093800,114520,2045,2045,2045,2045,1
20231221,093700,112475,2045,2045,2045,2045,1
20231221,093600,110430,2045,2045,2045,2045,1
20231221,093500,108385,2045,2045,2045,2045,1
20231221,093400,106340,2045,2045,2045,2045,1
20231221,093300,104295,2045,2045,2045,2045,0
20231221,093200,104295,2045,2045,2045,2045,1
20231221,093100,102250,2045,2045,2045,2045,1
20231221,093000,100205,2045,2045,2045,2045,1
20231221,092900,98160,2045,2045,2045,2045,1
20231221,092800,96115,2045,2045,2045,2045,1
20231221,092700,94070,2045,2045,2045,2045,1
20231221,092600,92025,2045,2045,2045,2045,1
20231221,092500,89980,2045,2045,2045,2045,1
20231221,092400,87935,2045,2045,2045,2045,1
20231221,092300,85890,2045,2045,2045,2045,0
20231221,092200,85890,2045,2045,2045,2045,1
20231221,092100,83845,2045,2045,2045,2045,1
20231221,092000,81800,2045,2045,2045,2045,1
20231221,091900,79755,2045,2045,2045,2045,1
20231221,091800,77710,2045,2045,2045,2045,1
20231221,091700,75665,2045,2045,2045,2045,1
20231221,091600,73620,2045,2045,2045,2045,1
20231221,091500,71575,2045,2045,2045,2045,1
20231221,091400,69530,2045,2045,2045,2045,0
20231221,091300,69530,2045,2045,2045,2045,1
20231221,091200,67485,2045,2045,2045,2045,1
20231221,091100,65440,2045,2045,2045,2045,1
20231221,091000,63395,2045,2045,2045,2045,0
20231221,090900,63395,2045,2045,2045,2045,31
20231221,090800,0,2055,2055,2055,2055,0
20231221,090700,0,2055,2055,2055,2055,0
20231221,090600,0,2055,2055,2055,2055,0
20231221,090500,0,2055,2055,2055,2055,0
20231221,090400,0,2055,2055,2055,2055,0
20231221,090300,0,2055,2055,2055,2055,0
20231221,090200,0,2055,2055,2055,2055,0
20231221,090100,0,2055,2055,2055,2055,0
20231221,090000,0,2055,2055,2055,2055,0