stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,202500,12444460,5460,5460,5460,5460,10
20231206,202400,12444460,5460,5460,5460,5460,0
20231206,202300,12444460,5460,5460,5460,5460,0
20231206,202200,12444460,5460,5460,5460,5460,0
20231206,202100,12444460,5460,5460,5460,5460,0
20231206,202000,12444460,5460,5460,5460,5460,0
20231206,201900,12444460,5460,5460,5460,5460,0
20231206,201800,12444460,5460,5460,5460,5460,0
20231206,201700,12444460,5460,5460,5460,5460,0
20231206,201600,12444460,5460,5460,5460,5460,0
20231206,201500,12444460,5460,5460,5460,5460,0
20231206,201400,12444460,5460,5460,5460,5460,0
20231206,201300,12444460,5460,5460,5460,5460,0
20231206,201200,12444460,5460,5460,5460,5460,0
20231206,201100,12444460,5460,5460,5460,5460,0
20231206,201000,12444460,5460,5460,5460,5460,0
20231206,200900,12444460,5460,5460,5460,5460,0
20231206,200800,12444460,5460,5460,5460,5460,0
20231206,200700,12444460,5460,5460,5460,5460,0
20231206,200600,12444460,5460,5460,5460,5460,0
20231206,200500,12444460,5460,5460,5460,5460,0
20231206,200400,12444460,5460,5460,5460,5460,0
20231206,200300,12444460,5460,5460,5460,5460,0
20231206,200200,12444460,5460,5460,5460,5460,0
20231206,200100,12444460,5460,5460,5460,5460,0
20231206,200000,12444460,5460,5460,5460,5460,0
20231206,195900,12444460,5460,5460,5460,5460,0
20231206,195800,12444460,5460,5460,5460,5460,0
20231206,195700,12444460,5460,5460,5460,5460,0
20231206,195600,12444460,5460,5460,5460,5460,0
20231206,195500,12444460,5460,5460,5460,5460,10
20231206,195400,12444460,5460,5460,5460,5460,0
20231206,195300,12444460,5460,5460,5460,5460,0
20231206,195200,12444460,5460,5460,5460,5460,0
20231206,195100,12444460,5460,5460,5460,5460,0
20231206,195000,12444460,5460,5460,5460,5460,0
20231206,194900,12444460,5460,5460,5460,5460,0
20231206,194800,12444460,5460,5460,5460,5460,0
20231206,194700,12444460,5460,5460,5460,5460,0
20231206,194600,12444460,5460,5460,5460,5460,0
20231206,194500,12444460,5460,5460,5460,5460,0
20231206,194400,12444460,5460,5460,5460,5460,0
20231206,194300,12444460,5460,5460,5460,5460,0
20231206,194200,12444460,5460,5460,5460,5460,0
20231206,194100,12444460,5460,5460,5460,5460,0
20231206,194000,12444460,5460,5460,5460,5460,0
20231206,193900,12444460,5460,5460,5460,5460,0
20231206,193800,12444460,5460,5460,5460,5460,0
20231206,193700,12444460,5460,5460,5460,5460,0
20231206,193600,12444460,5460,5460,5460,5460,0
20231206,193500,12444460,5460,5460,5460,5460,0
20231206,193400,12444460,5460,5460,5460,5460,0
20231206,193300,12444460,5460,5460,5460,5460,0
20231206,193200,12444460,5460,5460,5460,5460,0
20231206,193100,12444460,5460,5460,5460,5460,0
20231206,193000,12444460,5460,5460,5460,5460,0
20231206,192900,12444460,5460,5460,5460,5460,0
20231206,192800,12444460,5460,5460,5460,5460,0
20231206,192700,12444460,5460,5460,5460,5460,0
20231206,192600,12444460,5460,5460,5460,5460,0
20231206,192500,12444460,5460,5460,5460,5460,10
20231206,192400,12444460,5460,5460,5460,5460,0
20231206,192300,12444460,5460,5460,5460,5460,0
20231206,192200,12444460,5460,5460,5460,5460,0
20231206,192100,12444460,5460,5460,5460,5460,0
20231206,192000,12444460,5460,5460,5460,5460,0
20231206,191900,12444460,5460,5460,5460,5460,0
20231206,191800,12444460,5460,5460,5460,5460,0
20231206,191700,12444460,5460,5460,5460,5460,0
20231206,191600,12444460,5460,5460,5460,5460,0
20231206,191500,12444460,5460,5460,5460,5460,0
20231206,191400,12444460,5460,5460,5460,5460,0
20231206,191300,12444460,5460,5460,5460,5460,0
20231206,191200,12444460,5460,5460,5460,5460,0
20231206,191100,12444460,5460,5460,5460,5460,0
20231206,191000,12444460,5460,5460,5460,5460,0
20231206,190900,12444460,5460,5460,5460,5460,0
20231206,190800,12444460,5460,5460,5460,5460,0
20231206,190700,12444460,5460,5460,5460,5460,0
20231206,190600,12444460,5460,5460,5460,5460,0
20231206,190500,12444460,5460,5460,5460,5460,0
20231206,190400,12444460,5460,5460,5460,5460,0
20231206,190300,12444460,5460,5460,5460,5460,0
20231206,190200,12444460,5460,5460,5460,5460,0
20231206,190100,12444460,5460,5460,5460,5460,0
20231206,190000,12444460,5460,5460,5460,5460,0
20231206,185900,12444460,5460,5460,5460,5460,0
20231206,185800,12444460,5460,5460,5460,5460,0
20231206,185700,12444460,5460,5460,5460,5460,0
20231206,185600,12444460,5460,5460,5460,5460,0
20231206,185500,12444460,5460,5460,5460,5460,10
20231206,185400,12444460,5460,5460,5460,5460,0
20231206,185300,12444460,5460,5460,5460,5460,0
20231206,185200,12444460,5460,5460,5460,5460,0
20231206,185100,12444460,5460,5460,5460,5460,0
20231206,185000,12444460,5460,5460,5460,5460,0
20231206,184900,12444460,5460,5460,5460,5460,0
20231206,184800,12444460,5460,5460,5460,5460,0
20231206,184700,12444460,5460,5460,5460,5460,0
20231206,184600,12444460,5460,5460,5460,5460,0
20231206,184500,12444460,5460,5460,5460,5460,0
20231206,184400,12444460,5460,5460,5460,5460,0
20231206,184300,12444460,5460,5460,5460,5460,0
20231206,184200,12444460,5460,5460,5460,5460,0
20231206,184100,12444460,5460,5460,5460,5460,0
20231206,184000,12444460,5460,5460,5460,5460,0
20231206,183900,12444460,5460,5460,5460,5460,0
20231206,183800,12444460,5460,5460,5460,5460,0
20231206,183700,12444460,5460,5460,5460,5460,0
20231206,183600,12444460,5460,5460,5460,5460,0
20231206,183500,12444460,5460,5460,5460,5460,0
20231206,183400,12444460,5460,5460,5460,5460,0
20231206,183300,12444460,5460,5460,5460,5460,0
20231206,183200,12444460,5460,5460,5460,5460,0
20231206,183100,12444460,5460,5460,5460,5460,0
20231206,183000,12444460,5460,5460,5460,5460,0
20231206,182900,12444460,5460,5460,5460,5460,0
20231206,182800,12444460,5460,5460,5460,5460,0
20231206,182700,12444460,5460,5460,5460,5460,0
20231206,182600,12444460,5460,5460,5460,5460,0
20231206,182500,12444460,5460,5460,5460,5460,10
20231206,182400,12444460,5460,5460,5460,5460,0
20231206,182300,12444460,5460,5460,5460,5460,0
20231206,182200,12444460,5460,5460,5460,5460,0
20231206,182100,12444460,5460,5460,5460,5460,0
20231206,182000,12444460,5460,5460,5460,5460,0
20231206,181900,12444460,5460,5460,5460,5460,0
20231206,181800,12444460,5460,5460,5460,5460,0
20231206,181700,12444460,5460,5460,5460,5460,0
20231206,181600,12444460,5460,5460,5460,5460,0
20231206,181500,12444460,5460,5460,5460,5460,0
20231206,181400,12444460,5460,5460,5460,5460,0
20231206,181300,12444460,5460,5460,5460,5460,0
20231206,181200,12444460,5460,5460,5460,5460,0
20231206,181100,12444460,5460,5460,5460,5460,0
20231206,181000,12444460,5460,5460,5460,5460,0
20231206,180900,12444460,5460,5460,5460,5460,0
20231206,180800,12444460,5460,5460,5460,5460,0
20231206,180700,12444460,5460,5460,5460,5460,0
20231206,180600,12444460,5460,5460,5460,5460,0
20231206,180500,12444460,5460,5460,5460,5460,0
20231206,180400,12444460,5460,5460,5460,5460,0
20231206,180300,12444460,5460,5460,5460,5460,0
20231206,180200,12444460,5460,5460,5460,5460,0
20231206,180100,12444460,5460,5460,5460,5460,0
20231206,180000,12444460,5460,5460,5460,5460,0
20231206,175900,12444460,5460,5460,5460,5460,0
20231206,175800,12444460,5460,5460,5460,5460,0
20231206,175700,12444460,5460,5460,5460,5460,0
20231206,175600,12444460,5460,5460,5460,5460,0
20231206,175500,12444460,5460,5460,5460,5460,10
20231206,175400,12444460,5460,5460,5460,5460,0
20231206,175300,12444460,5460,5460,5460,5460,0
20231206,175200,12444460,5460,5460,5460,5460,0
20231206,175100,12444460,5460,5460,5460,5460,0
20231206,175000,12444460,5460,5460,5460,5460,0
20231206,174900,12444460,5460,5460,5460,5460,0
20231206,174800,12444460,5460,5460,5460,5460,0
20231206,174700,12444460,5460,5460,5460,5460,0
20231206,174600,12444460,5460,5460,5460,5460,0
20231206,174500,12444460,5460,5460,5460,5460,0
20231206,174400,12444460,5460,5460,5460,5460,0
20231206,174300,12444460,5460,5460,5460,5460,0
20231206,174200,12444460,5460,5460,5460,5460,0
20231206,174100,12444460,5460,5460,5460,5460,0
20231206,174000,12444460,5460,5460,5460,5460,0
20231206,173900,12444460,5460,5460,5460,5460,0
20231206,173800,12444460,5460,5460,5460,5460,0
20231206,173700,12444460,5460,5460,5460,5460,0
20231206,173600,12444460,5460,5460,5460,5460,0
20231206,173500,12444460,5460,5460,5460,5460,0
20231206,173400,12444460,5460,5460,5460,5460,0
20231206,173300,12444460,5460,5460,5460,5460,0
20231206,173200,12444460,5460,5460,5460,5460,0
20231206,173100,12444460,5460,5460,5460,5460,0
20231206,173000,12444460,5460,5460,5460,5460,0
20231206,172900,12444460,5460,5460,5460,5460,0
20231206,172800,12444460,5460,5460,5460,5460,0
20231206,172700,12444460,5460,5460,5460,5460,0
20231206,172600,12444460,5460,5460,5460,5460,0
20231206,172500,12444460,5460,5460,5460,5460,10
20231206,172400,12444460,5460,5460,5460,5460,0
20231206,172300,12444460,5460,5460,5460,5460,0
20231206,172200,12444460,5460,5460,5460,5460,0
20231206,172100,12444460,5460,5460,5460,5460,0
20231206,172000,12444460,5460,5460,5460,5460,0
20231206,171900,12444460,5460,5460,5460,5460,0
20231206,171800,12444460,5460,5460,5460,5460,0
20231206,171700,12444460,5460,5460,5460,5460,0
20231206,171600,12444460,5460,5460,5460,5460,0
20231206,171500,12444460,5460,5460,5460,5460,0
20231206,171400,12444460,5460,5460,5460,5460,0
20231206,171300,12444460,5460,5460,5460,5460,0
20231206,171200,12444460,5460,5460,5460,5460,0
20231206,171100,12444460,5460,5460,5460,5460,0
20231206,171000,12444460,5460,5460,5460,5460,0
20231206,170900,12444460,5460,5460,5460,5460,0
20231206,170800,12444460,5460,5460,5460,5460,0
20231206,170700,12444460,5460,5460,5460,5460,0
20231206,170600,12444460,5460,5460,5460,5460,0
20231206,170500,12444460,5460,5460,5460,5460,0
20231206,170400,12444460,5460,5460,5460,5460,0
20231206,170300,12444460,5460,5460,5460,5460,0
20231206,170200,12444460,5460,5460,5460,5460,0
20231206,170100,12444460,5460,5460,5460,5460,0
20231206,170000,12444460,5460,5460,5460,5460,0
20231206,165900,12444460,5460,5460,5460,5460,0
20231206,165800,12444460,5460,5460,5460,5460,0
20231206,165700,12444460,5460,5460,5460,5460,0
20231206,165600,12444460,5460,5460,5460,5460,0
20231206,165500,12444460,5460,5460,5460,5460,10
20231206,165400,12444460,5460,5460,5460,5460,0
20231206,165300,12444460,5460,5460,5460,5460,0
20231206,165200,12444460,5460,5460,5460,5460,0
20231206,165100,12444460,5460,5460,5460,5460,0
20231206,165000,12444460,5460,5460,5460,5460,0
20231206,164900,12444460,5460,5460,5460,5460,0
20231206,164800,12444460,5460,5460,5460,5460,0
20231206,164700,12444460,5460,5460,5460,5460,0
20231206,164600,12444460,5460,5460,5460,5460,0
20231206,164500,12444460,5460,5460,5460,5460,0
20231206,164400,12444460,5460,5460,5460,5460,0
20231206,164300,12444460,5460,5460,5460,5460,0
20231206,164200,12444460,5460,5460,5460,5460,0
20231206,164100,12444460,5460,5460,5460,5460,0
20231206,164000,12444460,5460,5460,5460,5460,0
20231206,163900,12444460,5460,5460,5460,5460,0
20231206,163800,12444460,5460,5460,5460,5460,0
20231206,163700,12444460,5460,5460,5460,5460,0
20231206,163600,12444460,5460,5460,5460,5460,0
20231206,163500,12444460,5460,5460,5460,5460,0
20231206,163400,12444460,5460,5460,5460,5460,0
20231206,163300,12444460,5460,5460,5460,5460,0
20231206,163200,12444460,5460,5460,5460,5460,0
20231206,163100,12444460,5460,5460,5460,5460,0
20231206,163000,12444460,5460,5460,5460,5460,0
20231206,162900,12444460,5460,5460,5460,5460,0
20231206,162800,12444460,5460,5460,5460,5460,0
20231206,162700,12444460,5460,5460,5460,5460,0
20231206,162600,12444460,5460,5460,5460,5460,0
20231206,162500,12444460,5460,5460,5460,5460,10
20231206,162400,12444460,5460,5460,5460,5460,0
20231206,162300,12444460,5460,5460,5460,5460,0
20231206,162200,12444460,5460,5460,5460,5460,0
20231206,162100,12444460,5460,5460,5460,5460,0
20231206,162000,12444460,5460,5460,5460,5460,0
20231206,161900,12444460,5460,5460,5460,5460,0
20231206,161800,12444460,5460,5460,5460,5460,0
20231206,161700,12444460,5460,5460,5460,5460,0
20231206,161600,12444460,5460,5460,5460,5460,0
20231206,161500,12444460,5460,5460,5460,5460,0
20231206,161400,12444460,5460,5460,5460,5460,0
20231206,161300,12444460,5460,5460,5460,5460,0
20231206,161200,12444460,5460,5460,5460,5460,0
20231206,161100,12444460,5460,5460,5460,5460,0
20231206,161000,12444460,5460,5460,5460,5460,0
20231206,160900,12444460,5460,5460,5460,5460,0
20231206,160800,12444460,5460,5460,5460,5460,0
20231206,160700,12444460,5460,5460,5460,5460,0
20231206,160600,12444460,5460,5460,5460,5460,0
20231206,160500,12444460,5460,5460,5460,5460,0
20231206,160400,12444460,5460,5460,5460,5460,0
20231206,160300,12444460,5460,5460,5460,5460,0
20231206,160200,12444460,5460,5460,5460,5460,0
20231206,160100,12444460,5460,5460,5460,5460,0
20231206,160000,12444460,5460,5460,5460,5460,0
20231206,155900,12444460,5460,5460,5460,5460,0
20231206,155800,12444460,5460,5460,5460,5460,0
20231206,155700,12444460,5460,5460,5460,5460,0
20231206,155600,12444460,5460,5460,5460,5460,0
20231206,155500,12444460,5460,5460,5460,5460,10
20231206,155400,12444460,5460,5460,5460,5460,0
20231206,155300,12444460,5460,5460,5460,5460,0
20231206,155200,12444460,5460,5460,5460,5460,0
20231206,155100,12444460,5460,5460,5460,5460,0
20231206,155000,12444460,5460,5460,5460,5460,0
20231206,154900,12444460,5460,5460,5460,5460,0
20231206,154800,12444460,5460,5460,5460,5460,0
20231206,154700,12444460,5460,5460,5460,5460,0
20231206,154600,12444460,5460,5460,5460,5460,0
20231206,154500,12444460,5460,5460,5460,5460,0
20231206,154400,12444460,5460,5460,5460,5460,0
20231206,154300,12444460,5460,5460,5460,5460,0
20231206,154200,12444460,5460,5460,5460,5460,0
20231206,154100,12444460,5460,5460,5460,5460,0
20231206,154000,12444460,5460,5460,5460,5460,0
20231206,153900,12444460,5460,5460,5460,5460,0
20231206,153800,12444460,5460,5460,5460,5460,0
20231206,153700,12444460,5460,5460,5460,5460,0
20231206,153600,12444460,5460,5460,5460,5460,0
20231206,153500,12444460,5460,5460,5460,5460,0
20231206,153400,12444460,5460,5460,5460,5460,0
20231206,153300,12444460,5460,5460,5460,5460,0
20231206,153200,12444460,5460,5460,5460,5460,0
20231206,153100,12444460,5460,5460,5460,5460,0
20231206,153000,12444460,5460,5460,5460,5460,10
20231206,152900,12389860,5390,5390,5390,5390,0
20231206,152800,12389860,5390,5390,5390,5390,0
20231206,152700,12389860,5390,5390,5390,5390,0
20231206,152600,12389860,5390,5390,5390,5390,0
20231206,152500,12389860,5390,5390,5390,5390,0
20231206,152400,12389860,5390,5390,5390,5390,0
20231206,152300,12389860,5390,5390,5390,5390,0
20231206,152200,12389860,5390,5390,5390,5390,0
20231206,152100,12389860,5390,5390,5390,5390,0
20231206,152000,12389860,5390,5390,5390,5390,0
20231206,151900,12389860,5390,5390,5390,5390,0
20231206,151800,12389860,5390,5390,5390,5390,0
20231206,151700,12389860,5390,5390,5390,5390,1
20231206,151600,12384470,5460,5460,5460,5460,0
20231206,151500,12384470,5460,5440,5460,5440,1538
20231206,151400,3987500,5440,5440,5440,5440,0
20231206,151300,3987500,5440,5440,5440,5440,0
20231206,151200,3987500,5440,5440,5440,5440,0
20231206,151100,3987500,5440,5440,5440,5440,0
20231206,151000,3987500,5440,5440,5440,5440,0
20231206,150900,3987500,5440,5440,5440,5440,0
20231206,150800,3987500,5440,5440,5440,5440,1
20231206,150700,3982060,5390,5390,5390,5390,0
20231206,150600,3982060,5390,5390,5390,5390,0
20231206,150500,3982060,5390,5390,5390,5390,0
20231206,150400,3982060,5390,5390,5390,5390,0
20231206,150300,3982060,5390,5390,5390,5390,0
20231206,150200,3982060,5390,5390,5390,5390,0
20231206,150100,3982060,5390,5390,5390,5390,0
20231206,150000,3982060,5390,5390,5390,5390,0
20231206,145900,3982060,5390,5390,5390,5390,0
20231206,145800,3982060,5390,5390,5390,5390,0
20231206,145700,3982060,5390,5390,5390,5390,0
20231206,145600,3982060,5390,5390,5390,5390,0
20231206,145500,3982060,5390,5390,5390,5390,0
20231206,145400,3982060,5390,5390,5390,5390,1
20231206,145300,3976670,5440,5440,5440,5440,1
20231206,145200,3971230,5390,5390,5390,5390,0
20231206,145100,3971230,5390,5390,5390,5390,1
20231206,145000,3965840,5460,5460,5460,5460,0
20231206,144900,3965840,5460,5460,5460,5460,0
20231206,144800,3965840,5460,5460,5460,5460,0
20231206,144700,3965840,5460,5460,5460,5460,0
20231206,144600,3965840,5460,5460,5460,5460,0
20231206,144500,3965840,5460,5460,5460,5460,0
20231206,144400,3965840,5460,5460,5460,5460,0
20231206,144300,3965840,5460,5460,5460,5460,0
20231206,144200,3965840,5460,5460,5460,5460,0
20231206,144100,3965840,5460,5460,5460,5460,0
20231206,144000,3965840,5460,5460,5460,5460,0
20231206,143900,3965840,5460,5460,5460,5460,0
20231206,143800,3965840,5460,5460,5460,5460,0
20231206,143700,3965840,5460,5460,5460,5460,0
20231206,143600,3965840,5460,5460,5460,5460,0
20231206,143500,3965840,5460,5460,5460,5460,0
20231206,143400,3965840,5460,5460,5460,5460,0
20231206,143300,3965840,5460,5460,5460,5460,0
20231206,143200,3965840,5460,5460,5460,5460,0
20231206,143100,3965840,5460,5430,5460,5430,220
20231206,143000,2770340,5430,5430,5430,5430,0
20231206,142900,2770340,5430,5430,5430,5430,0
20231206,142800,2770340,5430,5430,5430,5430,0
20231206,142700,2770340,5430,5430,5430,5430,0
20231206,142600,2770340,5430,5430,5430,5430,0
20231206,142500,2770340,5430,5430,5430,5430,0
20231206,142400,2770340,5430,5430,5430,5430,0
20231206,142300,2770340,5430,5430,5430,5430,0
20231206,142200,2770340,5430,5430,5430,5430,0
20231206,142100,2770340,5430,5430,5430,5430,0
20231206,142000,2770340,5430,5430,5430,5430,0
20231206,141900,2770340,5430,5430,5430,5430,0
20231206,141800,2770340,5430,5430,5430,5430,0
20231206,141700,2770340,5430,5430,5430,5430,0
20231206,141600,2770340,5430,5430,5430,5430,0
20231206,141500,2770340,5430,5430,5430,5430,0
20231206,141400,2770340,5430,5430,5430,5430,0
20231206,141300,2770340,5430,5430,5430,5430,0
20231206,141200,2770340,5430,5430,5430,5430,0
20231206,141100,2770340,5430,5430,5430,5430,0
20231206,141000,2770340,5430,5430,5430,5430,0
20231206,140900,2770340,5430,5430,5430,5430,0
20231206,140800,2770340,5430,5430,5430,5430,0
20231206,140700,2770340,5430,5430,5430,5430,0
20231206,140600,2770340,5430,5430,5430,5430,0
20231206,140500,2770340,5430,5430,5430,5430,0
20231206,140400,2770340,5430,5430,5430,5430,0
20231206,140300,2770340,5430,5430,5430,5430,0
20231206,140200,2770340,5430,5430,5430,5430,0
20231206,140100,2770340,5430,5430,5430,5430,1
20231206,140000,2764910,5380,5380,5380,5380,0
20231206,135900,2764910,5380,5380,5380,5380,0
20231206,135800,2764910,5380,5380,5380,5380,0
20231206,135700,2764910,5380,5380,5380,5380,0
20231206,135600,2764910,5380,5380,5380,5380,0
20231206,135500,2764910,5380,5380,5380,5380,0
20231206,135400,2764910,5380,5380,5380,5380,0
20231206,135300,2764910,5380,5380,5380,5380,0
20231206,135200,2764910,5380,5380,5380,5380,0
20231206,135100,2764910,5380,5380,5380,5380,0
20231206,135000,2764910,5380,5380,5380,5380,0
20231206,134900,2764910,5380,5380,5380,5380,0
20231206,134800,2764910,5380,5380,5380,5380,0
20231206,134700,2764910,5380,5380,5380,5380,0
20231206,134600,2764910,5380,5380,5380,5380,0
20231206,134500,2764910,5380,5380,5380,5380,0
20231206,134400,2764910,5380,5380,5380,5380,0
20231206,134300,2764910,5380,5380,5380,5380,0
20231206,134200,2764910,5380,5380,5380,5380,0
20231206,134100,2764910,5380,5380,5380,5380,0
20231206,134000,2764910,5380,5380,5380,5380,0
20231206,133900,2764910,5380,5380,5380,5380,0
20231206,133800,2764910,5380,5380,5380,5380,0
20231206,133700,2764910,5380,5380,5380,5380,0
20231206,133600,2764910,5380,5380,5380,5380,0
20231206,133500,2764910,5380,5380,5380,5380,0
20231206,133400,2764910,5380,5380,5380,5380,0
20231206,133300,2764910,5380,5380,5380,5380,1
20231206,133200,2759530,5520,5520,5520,5520,0
20231206,133100,2759530,5520,5520,5520,5520,0
20231206,133000,2759530,5520,5520,5520,5520,0
20231206,132900,2759530,5520,5520,5520,5520,0
20231206,132800,2759530,5520,5520,5520,5520,0
20231206,132700,2759530,5520,5520,5520,5520,0
20231206,132600,2759530,5520,5520,5520,5520,0
20231206,132500,2759530,5520,5520,5520,5520,10
20231206,132400,2704330,5520,5520,5520,5520,0
20231206,132300,2704330,5520,5520,5520,5520,0
20231206,132200,2704330,5520,5520,5520,5520,0
20231206,132100,2704330,5520,5520,5520,5520,0
20231206,132000,2704330,5520,5520,5520,5520,0
20231206,131900,2704330,5520,5520,5520,5520,0
20231206,131800,2704330,5520,5520,5520,5520,0
20231206,131700,2704330,5520,5520,5520,5520,170
20231206,131600,1765930,5520,5520,5520,5520,0
20231206,131500,1765930,5520,5520,5520,5520,0
20231206,131400,1765930,5520,5520,5520,5520,0
20231206,131300,1765930,5520,5450,5520,5450,150
20231206,131200,940730,5400,5400,5400,5400,0
20231206,131100,940730,5400,5400,5400,5400,0
20231206,131000,940730,5400,5400,5400,5400,0
20231206,130900,940730,5400,5400,5400,5400,0
20231206,130800,940730,5400,5400,5400,5400,0
20231206,130700,940730,5400,5400,5400,5400,0
20231206,130600,940730,5400,5400,5400,5400,0
20231206,130500,940730,5400,5400,5400,5400,0
20231206,130400,940730,5400,5400,5400,5400,0
20231206,130300,940730,5400,5400,5400,5400,0
20231206,130200,940730,5400,5400,5400,5400,0
20231206,130100,940730,5400,5400,5400,5400,0
20231206,130000,940730,5400,5400,5400,5400,0
20231206,125900,940730,5400,5400,5400,5400,0
20231206,125800,940730,5400,5400,5400,5400,0
20231206,125700,940730,5400,5400,5400,5400,0
20231206,125600,940730,5400,5400,5400,5400,0
20231206,125500,940730,5400,5400,5400,5400,1
20231206,125400,935330,5520,5520,5520,5520,0
20231206,125300,935330,5520,5520,5520,5520,0
20231206,125200,935330,5520,5520,5520,5520,0
20231206,125100,935330,5520,5520,5520,5520,0
20231206,125000,935330,5520,5520,5520,5520,0
20231206,124900,935330,5520,5460,5520,5460,110
20231206,124800,332230,5460,5460,5460,5460,0
20231206,124700,332230,5460,5460,5460,5460,0
20231206,124600,332230,5460,5460,5460,5460,0
20231206,124500,332230,5460,5460,5460,5460,0
20231206,124400,332230,5460,5430,5460,5430,50
20231206,124300,59830,5340,5340,5340,5340,0
20231206,124200,59830,5340,5340,5340,5340,0
20231206,124100,59830,5340,5340,5340,5340,0
20231206,124000,59830,5340,5340,5340,5340,0
20231206,123900,59830,5340,5340,5340,5340,0
20231206,123800,59830,5340,5340,5340,5340,0
20231206,123700,59830,5340,5340,5340,5340,0
20231206,123600,59830,5340,5340,5340,5340,0
20231206,123500,59830,5340,5340,5340,5340,0
20231206,123400,59830,5340,5340,5340,5340,0
20231206,123300,59830,5340,5340,5340,5340,0
20231206,123200,59830,5340,5340,5340,5340,0
20231206,123100,59830,5340,5340,5340,5340,0
20231206,123000,59830,5340,5340,5340,5340,0
20231206,122900,59830,5340,5340,5340,5340,0
20231206,122800,59830,5340,5340,5340,5340,0
20231206,122700,59830,5340,5340,5340,5340,0
20231206,122600,59830,5340,5340,5340,5340,0
20231206,122500,59830,5340,5340,5340,5340,0
20231206,122400,59830,5340,5340,5340,5340,0
20231206,122300,59830,5340,5340,5340,5340,0
20231206,122200,59830,5340,5340,5340,5340,0
20231206,122100,59830,5340,5340,5340,5340,0
20231206,122000,59830,5340,5340,5340,5340,0
20231206,121900,59830,5340,5340,5340,5340,0
20231206,121800,59830,5340,5340,5340,5340,0
20231206,121700,59830,5340,5340,5340,5340,0
20231206,121600,59830,5340,5340,5340,5340,0
20231206,121500,59830,5340,5340,5340,5340,0
20231206,121400,59830,5340,5340,5340,5340,0
20231206,121300,59830,5340,5340,5340,5340,0
20231206,121200,59830,5340,5340,5340,5340,0
20231206,121100,59830,5340,5340,5340,5340,0
20231206,121000,59830,5340,5340,5340,5340,0
20231206,120900,59830,5340,5340,5340,5340,0
20231206,120800,59830,5340,5340,5340,5340,0
20231206,120700,59830,5340,5340,5340,5340,0
20231206,120600,59830,5340,5340,5340,5340,0
20231206,120500,59830,5340,5340,5340,5340,0
20231206,120400,59830,5340,5340,5340,5340,0
20231206,120300,59830,5340,5340,5340,5340,0
20231206,120200,59830,5340,5340,5340,5340,0
20231206,120100,59830,5340,5340,5340,5340,0
20231206,120000,59830,5340,5340,5340,5340,0
20231206,115900,59830,5340,5340,5340,5340,0
20231206,115800,59830,5340,5340,5340,5340,0
20231206,115700,59830,5340,5340,5340,5340,0
20231206,115600,59830,5340,5340,5340,5340,0
20231206,115500,59830,5340,5340,5340,5340,0
20231206,115400,59830,5340,5340,5340,5340,0
20231206,115300,59830,5340,5340,5340,5340,0
20231206,115200,59830,5340,5340,5340,5340,0
20231206,115100,59830,5340,5340,5340,5340,0
20231206,115000,59830,5340,5340,5340,5340,0
20231206,114900,59830,5340,5340,5340,5340,0
20231206,114800,59830,5340,5340,5340,5340,0
20231206,114700,59830,5340,5340,5340,5340,0
20231206,114600,59830,5340,5340,5340,5340,0
20231206,114500,59830,5340,5340,5340,5340,0
20231206,114400,59830,5340,5340,5340,5340,0
20231206,114300,59830,5340,5340,5340,5340,0
20231206,114200,59830,5340,5340,5340,5340,0
20231206,114100,59830,5340,5340,5340,5340,0
20231206,114000,59830,5340,5340,5340,5340,0
20231206,113900,59830,5340,5340,5340,5340,0
20231206,113800,59830,5340,5340,5340,5340,0
20231206,113700,59830,5340,5340,5340,5340,0
20231206,113600,59830,5340,5340,5340,5340,0
20231206,113500,59830,5340,5340,5340,5340,0
20231206,113400,59830,5340,5340,5340,5340,0
20231206,113300,59830,5340,5340,5340,5340,0
20231206,113200,59830,5340,5340,5340,5340,1
20231206,113100,54490,5550,5550,5550,5550,0
20231206,113000,54490,5550,5550,5550,5550,0
20231206,112900,54490,5550,5550,5550,5550,0
20231206,112800,54490,5550,5550,5550,5550,0
20231206,112700,54490,5550,5550,5550,5550,0
20231206,112600,54490,5550,5550,5550,5550,0
20231206,112500,54490,5550,5550,5550,5550,0
20231206,112400,54490,5550,5550,5550,5550,0
20231206,112300,54490,5550,5550,5550,5550,0
20231206,112200,54490,5550,5550,5550,5550,0
20231206,112100,54490,5550,5550,5550,5550,0
20231206,112000,54490,5550,5550,5550,5550,0
20231206,111900,54490,5550,5550,5550,5550,0
20231206,111800,54490,5550,5550,5550,5550,0
20231206,111700,54490,5550,5550,5550,5550,0
20231206,111600,54490,5550,5550,5550,5550,0
20231206,111500,54490,5550,5550,5550,5550,0
20231206,111400,54490,5550,5550,5550,5550,0
20231206,111300,54490,5550,5550,5550,5550,0
20231206,111200,54490,5550,5550,5550,5550,0
20231206,111100,54490,5550,5550,5550,5550,0
20231206,111000,54490,5550,5550,5550,5550,0
20231206,110900,54490,5550,5550,5550,5550,0
20231206,110800,54490,5550,5550,5550,5550,0
20231206,110700,54490,5550,5550,5550,5550,0
20231206,110600,54490,5550,5550,5550,5550,0
20231206,110500,54490,5550,5550,5550,5550,0
20231206,110400,54490,5550,5550,5550,5550,0
20231206,110300,54490,5550,5550,5550,5550,0
20231206,110200,54490,5550,5550,5550,5550,0
20231206,110100,54490,5550,5550,5550,5550,0
20231206,110000,54490,5550,5550,5550,5550,0
20231206,105900,54490,5550,5550,5550,5550,0
20231206,105800,54490,5550,5550,5550,5550,0
20231206,105700,54490,5550,5550,5550,5550,0
20231206,105600,54490,5550,5550,5550,5550,0
20231206,105500,54490,5550,5550,5550,5550,0
20231206,105400,54490,5550,5550,5550,5550,0
20231206,105300,54490,5550,5550,5550,5550,0
20231206,105200,54490,5550,5550,5550,5550,0
20231206,105100,54490,5550,5550,5550,5550,0
20231206,105000,54490,5550,5550,5550,5550,0
20231206,104900,54490,5550,5550,5550,5550,0
20231206,104800,54490,5550,5550,5550,5550,0
20231206,104700,54490,5550,5550,5550,5550,0
20231206,104600,54490,5550,5550,5550,5550,0
20231206,104500,54490,5550,5550,5550,5550,0
20231206,104400,54490,5550,5550,5550,5550,0
20231206,104300,54490,5550,5550,5550,5550,0
20231206,104200,54490,5550,5550,5550,5550,0
20231206,104100,54490,5550,5550,5550,5550,0
20231206,104000,54490,5550,5550,5550,5550,0
20231206,103900,54490,5550,5550,5550,5550,0
20231206,103800,54490,5550,5550,5550,5550,0
20231206,103700,54490,5550,5550,5550,5550,0
20231206,103600,54490,5550,5550,5550,5550,0
20231206,103500,54490,5550,5550,5550,5550,1
20231206,103400,48940,5320,5320,5320,5320,0
20231206,103300,48940,5320,5320,5320,5320,0
20231206,103200,48940,5320,5320,5320,5320,0
20231206,103100,48940,5320,5320,5320,5320,0
20231206,103000,48940,5320,5320,5320,5320,0
20231206,102900,48940,5320,5320,5320,5320,0
20231206,102800,48940,5320,5320,5320,5320,0
20231206,102700,48940,5320,5320,5320,5320,0
20231206,102600,48940,5320,5320,5320,5320,0
20231206,102500,48940,5320,5320,5320,5320,0
20231206,102400,48940,5320,5320,5320,5320,1
20231206,102300,43620,5780,5780,5780,5780,0
20231206,102200,43620,5780,5780,5780,5780,0
20231206,102100,43620,5780,5780,5780,5780,0
20231206,102000,43620,5780,5780,5780,5780,0
20231206,101900,43620,5780,5780,5780,5780,0
20231206,101800,43620,5780,5780,5780,5780,0
20231206,101700,43620,5780,5780,5780,5780,0
20231206,101600,43620,5780,5780,5780,5780,0
20231206,101500,43620,5780,5780,5780,5780,0
20231206,101400,43620,5780,5780,5780,5780,0
20231206,101300,43620,5780,5780,5780,5780,0
20231206,101200,43620,5780,5780,5780,5780,0
20231206,101100,43620,5780,5780,5780,5780,0
20231206,101000,43620,5780,5780,5780,5780,0
20231206,100900,43620,5780,5780,5780,5780,0
20231206,100800,43620,5780,5780,5780,5780,0
20231206,100700,43620,5780,5780,5780,5780,0
20231206,100600,43620,5780,5780,5780,5780,0
20231206,100500,43620,5780,5780,5780,5780,0
20231206,100400,43620,5780,5780,5780,5780,0
20231206,100300,43620,5780,5780,5780,5780,0
20231206,100200,43620,5780,5780,5780,5780,0
20231206,100100,43620,5780,5780,5780,5780,0
20231206,100000,43620,5780,5780,5780,5780,0
20231206,095900,43620,5780,5780,5780,5780,0
20231206,095800,43620,5780,5780,5780,5780,1
20231206,095700,37840,5320,5320,5320,5320,1
20231206,095600,32520,5820,5820,5820,5820,0
20231206,095500,32520,5820,5820,5820,5820,0
20231206,095400,32520,5820,5820,5820,5820,0
20231206,095300,32520,5820,5820,5820,5820,0
20231206,095200,32520,5820,5820,5820,5820,0
20231206,095100,32520,5820,5820,5820,5820,0
20231206,095000,32520,5820,5820,5820,5820,0
20231206,094900,32520,5820,5820,5820,5820,0
20231206,094800,32520,5820,5820,5820,5820,0
20231206,094700,32520,5820,5820,5820,5820,0
20231206,094600,32520,5820,5820,5820,5820,0
20231206,094500,32520,5820,5820,5820,5820,0
20231206,094400,32520,5820,5820,5820,5820,0
20231206,094300,32520,5820,5820,5820,5820,0
20231206,094200,32520,5820,5820,5820,5820,0
20231206,094100,32520,5820,5820,5820,5820,0
20231206,094000,32520,5820,5820,5820,5820,0
20231206,093900,32520,5820,5820,5820,5820,0
20231206,093800,32520,5820,5820,5820,5820,0
20231206,093700,32520,5820,5820,5820,5820,0
20231206,093600,32520,5820,5820,5820,5820,0
20231206,093500,32520,5820,5820,5820,5820,0
20231206,093400,32520,5820,5820,5820,5820,0
20231206,093300,32520,5820,5820,5820,5820,0
20231206,093200,32520,5820,5820,5820,5820,0
20231206,093100,32520,5820,5820,5820,5820,0
20231206,093000,32520,5820,5820,5820,5820,0
20231206,092900,32520,5820,5820,5820,5820,0
20231206,092800,32520,5820,5820,5820,5820,0
20231206,092700,32520,5820,5820,5820,5820,0
20231206,092600,32520,5820,5820,5820,5820,0
20231206,092500,32520,5820,5820,5820,5820,0
20231206,092400,32520,5820,5820,5820,5820,0
20231206,092300,32520,5820,5820,5820,5820,0
20231206,092200,32520,5820,5820,5820,5820,0
20231206,092100,32520,5820,5820,5820,5820,0
20231206,092000,32520,5820,5820,5820,5820,0
20231206,091900,32520,5820,5820,5820,5820,0
20231206,091800,32520,5820,5820,5820,5820,1
20231206,091700,26700,5200,5200,5200,5200,0
20231206,091600,26700,5200,5200,5200,5200,0
20231206,091500,26700,5200,5200,5200,5200,0
20231206,091400,26700,5200,5200,5200,5200,0
20231206,091300,26700,5200,5200,5200,5200,0
20231206,091200,26700,5200,5200,5200,5200,0
20231206,091100,26700,5200,5200,5200,5200,0
20231206,091000,26700,5200,5200,5200,5200,0
20231206,090900,26700,5200,5200,5200,5200,0
20231206,090800,26700,5200,5200,5200,5200,4
20231206,090700,5900,5900,5900,5900,5900,0
20231206,090600,5900,5900,5900,5900,5900,0
20231206,090500,5900,5900,5900,5900,5900,0
20231206,090400,5900,5900,5900,5900,5900,0
20231206,090300,5900,5900,5900,5900,5900,0
20231206,090200,5900,5900,5900,5900,5900,0
20231206,090100,5900,5900,5900,5900,5900,0
20231206,090000,5900,5900,5900,5900,5900,1