stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,210000,168505,3415,3415,3415,3415,1
20231205,205900,168505,3415,3415,3415,3415,0
20231205,205800,168505,3415,3415,3415,3415,0
20231205,205700,168505,3415,3415,3415,3415,0
20231205,205600,168505,3415,3415,3415,3415,0
20231205,205500,168505,3415,3415,3415,3415,0
20231205,205400,168505,3415,3415,3415,3415,0
20231205,205300,168505,3415,3415,3415,3415,0
20231205,205200,168505,3415,3415,3415,3415,0
20231205,205100,168505,3415,3415,3415,3415,0
20231205,205000,168505,3415,3415,3415,3415,0
20231205,204900,168505,3415,3415,3415,3415,0
20231205,204800,168505,3415,3415,3415,3415,0
20231205,204700,168505,3415,3415,3415,3415,0
20231205,204600,168505,3415,3415,3415,3415,0
20231205,204500,168505,3415,3415,3415,3415,0
20231205,204400,168505,3415,3415,3415,3415,0
20231205,204300,168505,3415,3415,3415,3415,0
20231205,204200,168505,3415,3415,3415,3415,0
20231205,204100,168505,3415,3415,3415,3415,0
20231205,204000,168505,3415,3415,3415,3415,0
20231205,203900,168505,3415,3415,3415,3415,0
20231205,203800,168505,3415,3415,3415,3415,0
20231205,203700,168505,3415,3415,3415,3415,0
20231205,203600,168505,3415,3415,3415,3415,0
20231205,203500,168505,3415,3415,3415,3415,0
20231205,203400,168505,3415,3415,3415,3415,0
20231205,203300,168505,3415,3415,3415,3415,0
20231205,203200,168505,3415,3415,3415,3415,0
20231205,203100,168505,3415,3415,3415,3415,0
20231205,203000,168505,3415,3415,3415,3415,1
20231205,202900,168505,3415,3415,3415,3415,0
20231205,202800,168505,3415,3415,3415,3415,0
20231205,202700,168505,3415,3415,3415,3415,0
20231205,202600,168505,3415,3415,3415,3415,0
20231205,202500,168505,3415,3415,3415,3415,0
20231205,202400,168505,3415,3415,3415,3415,0
20231205,202300,168505,3415,3415,3415,3415,0
20231205,202200,168505,3415,3415,3415,3415,0
20231205,202100,168505,3415,3415,3415,3415,0
20231205,202000,168505,3415,3415,3415,3415,0
20231205,201900,168505,3415,3415,3415,3415,0
20231205,201800,168505,3415,3415,3415,3415,0
20231205,201700,168505,3415,3415,3415,3415,0
20231205,201600,168505,3415,3415,3415,3415,0
20231205,201500,168505,3415,3415,3415,3415,0
20231205,201400,168505,3415,3415,3415,3415,0
20231205,201300,168505,3415,3415,3415,3415,0
20231205,201200,168505,3415,3415,3415,3415,0
20231205,201100,168505,3415,3415,3415,3415,0
20231205,201000,168505,3415,3415,3415,3415,0
20231205,200900,168505,3415,3415,3415,3415,0
20231205,200800,168505,3415,3415,3415,3415,0
20231205,200700,168505,3415,3415,3415,3415,0
20231205,200600,168505,3415,3415,3415,3415,0
20231205,200500,168505,3415,3415,3415,3415,0
20231205,200400,168505,3415,3415,3415,3415,0
20231205,200300,168505,3415,3415,3415,3415,0
20231205,200200,168505,3415,3415,3415,3415,0
20231205,200100,168505,3415,3415,3415,3415,0
20231205,200000,168505,3415,3415,3415,3415,1
20231205,195900,168505,3415,3415,3415,3415,0
20231205,195800,168505,3415,3415,3415,3415,0
20231205,195700,168505,3415,3415,3415,3415,0
20231205,195600,168505,3415,3415,3415,3415,0
20231205,195500,168505,3415,3415,3415,3415,0
20231205,195400,168505,3415,3415,3415,3415,0
20231205,195300,168505,3415,3415,3415,3415,0
20231205,195200,168505,3415,3415,3415,3415,0
20231205,195100,168505,3415,3415,3415,3415,0
20231205,195000,168505,3415,3415,3415,3415,0
20231205,194900,168505,3415,3415,3415,3415,0
20231205,194800,168505,3415,3415,3415,3415,0
20231205,194700,168505,3415,3415,3415,3415,0
20231205,194600,168505,3415,3415,3415,3415,0
20231205,194500,168505,3415,3415,3415,3415,0
20231205,194400,168505,3415,3415,3415,3415,0
20231205,194300,168505,3415,3415,3415,3415,0
20231205,194200,168505,3415,3415,3415,3415,0
20231205,194100,168505,3415,3415,3415,3415,0
20231205,194000,168505,3415,3415,3415,3415,0
20231205,193900,168505,3415,3415,3415,3415,0
20231205,193800,168505,3415,3415,3415,3415,0
20231205,193700,168505,3415,3415,3415,3415,0
20231205,193600,168505,3415,3415,3415,3415,0
20231205,193500,168505,3415,3415,3415,3415,0
20231205,193400,168505,3415,3415,3415,3415,0
20231205,193300,168505,3415,3415,3415,3415,0
20231205,193200,168505,3415,3415,3415,3415,0
20231205,193100,168505,3415,3415,3415,3415,0
20231205,193000,168505,3415,3415,3415,3415,1
20231205,192900,168505,3415,3415,3415,3415,0
20231205,192800,168505,3415,3415,3415,3415,0
20231205,192700,168505,3415,3415,3415,3415,0
20231205,192600,168505,3415,3415,3415,3415,0
20231205,192500,168505,3415,3415,3415,3415,0
20231205,192400,168505,3415,3415,3415,3415,0
20231205,192300,168505,3415,3415,3415,3415,0
20231205,192200,168505,3415,3415,3415,3415,0
20231205,192100,168505,3415,3415,3415,3415,0
20231205,192000,168505,3415,3415,3415,3415,0
20231205,191900,168505,3415,3415,3415,3415,0
20231205,191800,168505,3415,3415,3415,3415,0
20231205,191700,168505,3415,3415,3415,3415,0
20231205,191600,168505,3415,3415,3415,3415,0
20231205,191500,168505,3415,3415,3415,3415,0
20231205,191400,168505,3415,3415,3415,3415,0
20231205,191300,168505,3415,3415,3415,3415,0
20231205,191200,168505,3415,3415,3415,3415,0
20231205,191100,168505,3415,3415,3415,3415,0
20231205,191000,168505,3415,3415,3415,3415,0
20231205,190900,168505,3415,3415,3415,3415,0
20231205,190800,168505,3415,3415,3415,3415,0
20231205,190700,168505,3415,3415,3415,3415,0
20231205,190600,168505,3415,3415,3415,3415,0
20231205,190500,168505,3415,3415,3415,3415,0
20231205,190400,168505,3415,3415,3415,3415,0
20231205,190300,168505,3415,3415,3415,3415,0
20231205,190200,168505,3415,3415,3415,3415,0
20231205,190100,168505,3415,3415,3415,3415,0
20231205,190000,168505,3415,3415,3415,3415,1
20231205,185900,168505,3415,3415,3415,3415,0
20231205,185800,168505,3415,3415,3415,3415,0
20231205,185700,168505,3415,3415,3415,3415,0
20231205,185600,168505,3415,3415,3415,3415,0
20231205,185500,168505,3415,3415,3415,3415,0
20231205,185400,168505,3415,3415,3415,3415,0
20231205,185300,168505,3415,3415,3415,3415,0
20231205,185200,168505,3415,3415,3415,3415,0
20231205,185100,168505,3415,3415,3415,3415,0
20231205,185000,168505,3415,3415,3415,3415,0
20231205,184900,168505,3415,3415,3415,3415,0
20231205,184800,168505,3415,3415,3415,3415,0
20231205,184700,168505,3415,3415,3415,3415,0
20231205,184600,168505,3415,3415,3415,3415,0
20231205,184500,168505,3415,3415,3415,3415,0
20231205,184400,168505,3415,3415,3415,3415,0
20231205,184300,168505,3415,3415,3415,3415,0
20231205,184200,168505,3415,3415,3415,3415,0
20231205,184100,168505,3415,3415,3415,3415,0
20231205,184000,168505,3415,3415,3415,3415,0
20231205,183900,168505,3415,3415,3415,3415,0
20231205,183800,168505,3415,3415,3415,3415,0
20231205,183700,168505,3415,3415,3415,3415,0
20231205,183600,168505,3415,3415,3415,3415,0
20231205,183500,168505,3415,3415,3415,3415,0
20231205,183400,168505,3415,3415,3415,3415,0
20231205,183300,168505,3415,3415,3415,3415,0
20231205,183200,168505,3415,3415,3415,3415,0
20231205,183100,168505,3415,3415,3415,3415,0
20231205,183000,168505,3415,3415,3415,3415,1
20231205,182900,168505,3415,3415,3415,3415,0
20231205,182800,168505,3415,3415,3415,3415,0
20231205,182700,168505,3415,3415,3415,3415,0
20231205,182600,168505,3415,3415,3415,3415,0
20231205,182500,168505,3415,3415,3415,3415,0
20231205,182400,168505,3415,3415,3415,3415,0
20231205,182300,168505,3415,3415,3415,3415,0
20231205,182200,168505,3415,3415,3415,3415,0
20231205,182100,168505,3415,3415,3415,3415,0
20231205,182000,168505,3415,3415,3415,3415,0
20231205,181900,168505,3415,3415,3415,3415,0
20231205,181800,168505,3415,3415,3415,3415,0
20231205,181700,168505,3415,3415,3415,3415,0
20231205,181600,168505,3415,3415,3415,3415,0
20231205,181500,168505,3415,3415,3415,3415,0
20231205,181400,168505,3415,3415,3415,3415,0
20231205,181300,168505,3415,3415,3415,3415,0
20231205,181200,168505,3415,3415,3415,3415,0
20231205,181100,168505,3415,3415,3415,3415,0
20231205,181000,168505,3415,3415,3415,3415,0
20231205,180900,168505,3415,3415,3415,3415,0
20231205,180800,168505,3415,3415,3415,3415,0
20231205,180700,168505,3415,3415,3415,3415,0
20231205,180600,168505,3415,3415,3415,3415,0
20231205,180500,168505,3415,3415,3415,3415,0
20231205,180400,168505,3415,3415,3415,3415,0
20231205,180300,168505,3415,3415,3415,3415,0
20231205,180200,168505,3415,3415,3415,3415,0
20231205,180100,168505,3415,3415,3415,3415,0
20231205,180000,168505,3415,3415,3415,3415,1
20231205,175900,168505,3415,3415,3415,3415,0
20231205,175800,168505,3415,3415,3415,3415,0
20231205,175700,168505,3415,3415,3415,3415,0
20231205,175600,168505,3415,3415,3415,3415,0
20231205,175500,168505,3415,3415,3415,3415,0
20231205,175400,168505,3415,3415,3415,3415,0
20231205,175300,168505,3415,3415,3415,3415,0
20231205,175200,168505,3415,3415,3415,3415,0
20231205,175100,168505,3415,3415,3415,3415,0
20231205,175000,168505,3415,3415,3415,3415,0
20231205,174900,168505,3415,3415,3415,3415,0
20231205,174800,168505,3415,3415,3415,3415,0
20231205,174700,168505,3415,3415,3415,3415,0
20231205,174600,168505,3415,3415,3415,3415,0
20231205,174500,168505,3415,3415,3415,3415,0
20231205,174400,168505,3415,3415,3415,3415,0
20231205,174300,168505,3415,3415,3415,3415,0
20231205,174200,168505,3415,3415,3415,3415,0
20231205,174100,168505,3415,3415,3415,3415,0
20231205,174000,168505,3415,3415,3415,3415,0
20231205,173900,168505,3415,3415,3415,3415,0
20231205,173800,168505,3415,3415,3415,3415,0
20231205,173700,168505,3415,3415,3415,3415,0
20231205,173600,168505,3415,3415,3415,3415,0
20231205,173500,168505,3415,3415,3415,3415,0
20231205,173400,168505,3415,3415,3415,3415,0
20231205,173300,168505,3415,3415,3415,3415,0
20231205,173200,168505,3415,3415,3415,3415,0
20231205,173100,168505,3415,3415,3415,3415,0
20231205,173000,168505,3415,3415,3415,3415,1
20231205,172900,168505,3415,3415,3415,3415,0
20231205,172800,168505,3415,3415,3415,3415,0
20231205,172700,168505,3415,3415,3415,3415,0
20231205,172600,168505,3415,3415,3415,3415,0
20231205,172500,168505,3415,3415,3415,3415,0
20231205,172400,168505,3415,3415,3415,3415,0
20231205,172300,168505,3415,3415,3415,3415,0
20231205,172200,168505,3415,3415,3415,3415,0
20231205,172100,168505,3415,3415,3415,3415,0
20231205,172000,168505,3415,3415,3415,3415,0
20231205,171900,168505,3415,3415,3415,3415,0
20231205,171800,168505,3415,3415,3415,3415,0
20231205,171700,168505,3415,3415,3415,3415,0
20231205,171600,168505,3415,3415,3415,3415,0
20231205,171500,168505,3415,3415,3415,3415,0
20231205,171400,168505,3415,3415,3415,3415,0
20231205,171300,168505,3415,3415,3415,3415,0
20231205,171200,168505,3415,3415,3415,3415,0
20231205,171100,168505,3415,3415,3415,3415,0
20231205,171000,168505,3415,3415,3415,3415,0
20231205,170900,168505,3415,3415,3415,3415,0
20231205,170800,168505,3415,3415,3415,3415,0
20231205,170700,168505,3415,3415,3415,3415,0
20231205,170600,168505,3415,3415,3415,3415,0
20231205,170500,168505,3415,3415,3415,3415,0
20231205,170400,168505,3415,3415,3415,3415,0
20231205,170300,168505,3415,3415,3415,3415,0
20231205,170200,168505,3415,3415,3415,3415,0
20231205,170100,168505,3415,3415,3415,3415,0
20231205,170000,168505,3415,3415,3415,3415,1
20231205,165900,168505,3415,3415,3415,3415,0
20231205,165800,168505,3415,3415,3415,3415,0
20231205,165700,168505,3415,3415,3415,3415,0
20231205,165600,168505,3415,3415,3415,3415,0
20231205,165500,168505,3415,3415,3415,3415,0
20231205,165400,168505,3415,3415,3415,3415,0
20231205,165300,168505,3415,3415,3415,3415,0
20231205,165200,168505,3415,3415,3415,3415,0
20231205,165100,168505,3415,3415,3415,3415,0
20231205,165000,168505,3415,3415,3415,3415,0
20231205,164900,168505,3415,3415,3415,3415,0
20231205,164800,168505,3415,3415,3415,3415,0
20231205,164700,168505,3415,3415,3415,3415,0
20231205,164600,168505,3415,3415,3415,3415,0
20231205,164500,168505,3415,3415,3415,3415,0
20231205,164400,168505,3415,3415,3415,3415,0
20231205,164300,168505,3415,3415,3415,3415,0
20231205,164200,168505,3415,3415,3415,3415,0
20231205,164100,168505,3415,3415,3415,3415,0
20231205,164000,168505,3415,3415,3415,3415,0
20231205,163900,168505,3415,3415,3415,3415,0
20231205,163800,168505,3415,3415,3415,3415,0
20231205,163700,168505,3415,3415,3415,3415,0
20231205,163600,168505,3415,3415,3415,3415,0
20231205,163500,168505,3415,3415,3415,3415,0
20231205,163400,168505,3415,3415,3415,3415,0
20231205,163300,168505,3415,3415,3415,3415,0
20231205,163200,168505,3415,3415,3415,3415,0
20231205,163100,168505,3415,3415,3415,3415,0
20231205,163000,168505,3415,3415,3415,3415,1
20231205,162900,168505,3415,3415,3415,3415,0
20231205,162800,168505,3415,3415,3415,3415,0
20231205,162700,168505,3415,3415,3415,3415,0
20231205,162600,168505,3415,3415,3415,3415,0
20231205,162500,168505,3415,3415,3415,3415,0
20231205,162400,168505,3415,3415,3415,3415,0
20231205,162300,168505,3415,3415,3415,3415,0
20231205,162200,168505,3415,3415,3415,3415,0
20231205,162100,168505,3415,3415,3415,3415,0
20231205,162000,168505,3415,3415,3415,3415,0
20231205,161900,168505,3415,3415,3415,3415,0
20231205,161800,168505,3415,3415,3415,3415,0
20231205,161700,168505,3415,3415,3415,3415,0
20231205,161600,168505,3415,3415,3415,3415,0
20231205,161500,168505,3415,3415,3415,3415,0
20231205,161400,168505,3415,3415,3415,3415,0
20231205,161300,168505,3415,3415,3415,3415,0
20231205,161200,168505,3415,3415,3415,3415,0
20231205,161100,168505,3415,3415,3415,3415,0
20231205,161000,168505,3415,3415,3415,3415,0
20231205,160900,168505,3415,3415,3415,3415,0
20231205,160800,168505,3415,3415,3415,3415,0
20231205,160700,168505,3415,3415,3415,3415,0
20231205,160600,168505,3415,3415,3415,3415,0
20231205,160500,168505,3415,3415,3415,3415,0
20231205,160400,168505,3415,3415,3415,3415,0
20231205,160300,168505,3415,3415,3415,3415,0
20231205,160200,168505,3415,3415,3415,3415,0
20231205,160100,168505,3415,3415,3415,3415,0
20231205,160000,168505,3415,3415,3415,3415,1
20231205,155900,168505,3415,3415,3415,3415,0
20231205,155800,168505,3415,3415,3415,3415,0
20231205,155700,168505,3415,3415,3415,3415,0
20231205,155600,168505,3415,3415,3415,3415,0
20231205,155500,168505,3415,3415,3415,3415,0
20231205,155400,168505,3415,3415,3415,3415,0
20231205,155300,168505,3415,3415,3415,3415,0
20231205,155200,168505,3415,3415,3415,3415,0
20231205,155100,168505,3415,3415,3415,3415,0
20231205,155000,168505,3415,3415,3415,3415,0
20231205,154900,168505,3415,3415,3415,3415,0
20231205,154800,168505,3415,3415,3415,3415,0
20231205,154700,168505,3415,3415,3415,3415,0
20231205,154600,168505,3415,3415,3415,3415,0
20231205,154500,168505,3415,3415,3415,3415,0
20231205,154400,168505,3415,3415,3415,3415,0
20231205,154300,168505,3415,3415,3415,3415,0
20231205,154200,168505,3415,3415,3415,3415,0
20231205,154100,168505,3415,3415,3415,3415,0
20231205,154000,168505,3415,3415,3415,3415,0
20231205,153900,168505,3415,3415,3415,3415,0
20231205,153800,168505,3415,3415,3415,3415,0
20231205,153700,168505,3415,3415,3415,3415,0
20231205,153600,168505,3415,3415,3415,3415,0
20231205,153500,168505,3415,3415,3415,3415,0
20231205,153400,168505,3415,3415,3415,3415,0
20231205,153300,168505,3415,3415,3415,3415,0
20231205,153200,168505,3415,3415,3415,3415,0
20231205,153100,168505,3415,3415,3415,3415,0
20231205,153000,168505,3415,3415,3415,3415,2
20231205,152900,165090,3990,3990,3990,3990,0
20231205,152800,165090,3990,3990,3990,3990,0
20231205,152700,165090,3990,3990,3990,3990,0
20231205,152600,165090,3990,3990,3990,3990,0
20231205,152500,165090,3990,3990,3990,3990,0
20231205,152400,165090,3990,3990,3990,3990,0
20231205,152300,165090,3990,3990,3990,3990,0
20231205,152200,165090,3990,3990,3990,3990,0
20231205,152100,165090,3990,3990,3990,3990,0
20231205,152000,165090,3990,3990,3990,3990,0
20231205,151900,165090,3990,3990,3990,3990,0
20231205,151800,165090,3990,3990,3990,3990,0
20231205,151700,165090,3990,3990,3990,3990,0
20231205,151600,165090,3990,3990,3990,3990,0
20231205,151500,165090,3990,3990,3990,3990,0
20231205,151400,165090,3990,3990,3990,3990,0
20231205,151300,165090,3990,3990,3990,3990,0
20231205,151200,165090,3990,3990,3990,3990,0
20231205,151100,165090,3990,3990,3990,3990,0
20231205,151000,165090,3990,3990,3990,3990,0
20231205,150900,165090,3990,3990,3990,3990,0
20231205,150800,165090,3990,3990,3990,3990,0
20231205,150700,165090,3990,3990,3990,3990,0
20231205,150600,165090,3990,3990,3990,3990,0
20231205,150500,165090,3990,3990,3990,3990,0
20231205,150400,165090,3990,3990,3990,3990,0
20231205,150300,165090,3990,3990,3990,3990,0
20231205,150200,165090,3990,3990,3990,3990,0
20231205,150100,165090,3990,3990,3990,3990,0
20231205,150000,165090,3990,3990,3990,3990,0
20231205,145900,165090,3990,3990,3990,3990,0
20231205,145800,165090,3990,3990,3990,3990,0
20231205,145700,165090,3990,3990,3990,3990,0
20231205,145600,165090,3990,3990,3990,3990,0
20231205,145500,165090,3990,3990,3990,3990,0
20231205,145400,165090,3990,3990,3990,3990,0
20231205,145300,165090,3990,3990,3990,3990,0
20231205,145200,165090,3990,3990,3990,3990,0
20231205,145100,165090,3990,3990,3990,3990,0
20231205,145000,165090,3990,3990,3990,3990,0
20231205,144900,165090,3990,3990,3990,3990,0
20231205,144800,165090,3990,3990,3990,3990,0
20231205,144700,165090,3990,3990,3990,3990,0
20231205,144600,165090,3990,3990,3990,3990,0
20231205,144500,165090,3990,3990,3990,3990,0
20231205,144400,165090,3990,3990,3990,3990,0
20231205,144300,165090,3990,3990,3990,3990,0
20231205,144200,165090,3990,3990,3990,3990,0
20231205,144100,165090,3990,3990,3990,3990,0
20231205,144000,165090,3990,3990,3990,3990,0
20231205,143900,165090,3990,3990,3990,3990,0
20231205,143800,165090,3990,3990,3990,3990,0
20231205,143700,165090,3990,3990,3990,3990,0
20231205,143600,165090,3990,3990,3990,3990,0
20231205,143500,165090,3990,3990,3990,3990,0
20231205,143400,165090,3990,3990,3990,3990,0
20231205,143300,165090,3990,3990,3990,3990,0
20231205,143200,165090,3990,3990,3990,3990,0
20231205,143100,165090,3990,3990,3990,3990,0
20231205,143000,165090,3990,3990,3990,3990,0
20231205,142900,165090,3990,3990,3990,3990,0
20231205,142800,165090,3990,3990,3990,3990,0
20231205,142700,165090,3990,3990,3990,3990,0
20231205,142600,165090,3990,3990,3990,3990,0
20231205,142500,165090,3990,3990,3990,3990,0
20231205,142400,165090,3990,3990,3990,3990,0
20231205,142300,165090,3990,3990,3990,3990,0
20231205,142200,165090,3990,3990,3990,3990,0
20231205,142100,165090,3990,3990,3990,3990,0
20231205,142000,165090,3990,3990,3990,3990,0
20231205,141900,165090,3990,3990,3990,3990,0
20231205,141800,165090,3990,3990,3990,3990,0
20231205,141700,165090,3990,3990,3990,3990,0
20231205,141600,165090,3990,3990,3990,3990,0
20231205,141500,165090,3990,3990,3990,3990,0
20231205,141400,165090,3990,3990,3990,3990,0
20231205,141300,165090,3990,3990,3990,3990,0
20231205,141200,165090,3990,3990,3990,3990,0
20231205,141100,165090,3990,3990,3990,3990,0
20231205,141000,165090,3990,3990,3990,3990,0
20231205,140900,165090,3990,3990,3990,3990,0
20231205,140800,165090,3990,3990,3990,3990,0
20231205,140700,165090,3990,3990,3990,3990,0
20231205,140600,165090,3990,3990,3990,3990,0
20231205,140500,165090,3990,3990,3990,3990,0
20231205,140400,165090,3990,3990,3990,3990,0
20231205,140300,165090,3990,3990,3990,3990,0
20231205,140200,165090,3990,3990,3990,3990,0
20231205,140100,165090,3990,3990,3990,3990,0
20231205,140000,165090,3990,3990,3990,3990,0
20231205,135900,165090,3990,3990,3990,3990,0
20231205,135800,165090,3990,3990,3990,3990,0
20231205,135700,165090,3990,3990,3990,3990,0
20231205,135600,165090,3990,3990,3990,3990,0
20231205,135500,165090,3990,3990,3990,3990,0
20231205,135400,165090,3990,3990,3990,3990,0
20231205,135300,165090,3990,3990,3990,3990,0
20231205,135200,165090,3990,3990,3990,3990,0
20231205,135100,165090,3990,3990,3990,3990,0
20231205,135000,165090,3990,3990,3990,3990,0
20231205,134900,165090,3990,3990,3990,3990,0
20231205,134800,165090,3990,3990,3990,3990,0
20231205,134700,165090,3990,3990,3990,3990,0
20231205,134600,165090,3990,3990,3990,3990,0
20231205,134500,165090,3990,3990,3990,3990,0
20231205,134400,165090,3990,3990,3990,3990,0
20231205,134300,165090,3990,3990,3990,3990,0
20231205,134200,165090,3990,3990,3990,3990,0
20231205,134100,165090,3990,3990,3990,3990,0
20231205,134000,165090,3990,3990,3990,3990,0
20231205,133900,165090,3990,3990,3990,3990,0
20231205,133800,165090,3990,3990,3990,3990,0
20231205,133700,165090,3990,3990,3990,3990,0
20231205,133600,165090,3990,3990,3990,3990,0
20231205,133500,165090,3990,3990,3990,3990,0
20231205,133400,165090,3990,3990,3990,3990,0
20231205,133300,165090,3990,3990,3990,3990,0
20231205,133200,165090,3990,3990,3990,3990,0
20231205,133100,165090,3990,3990,3990,3990,0
20231205,133000,165090,3990,3990,3990,3990,0
20231205,132900,165090,3990,3990,3990,3990,0
20231205,132800,165090,3990,3990,3990,3990,0
20231205,132700,165090,3990,3990,3990,3990,0
20231205,132600,165090,3990,3990,3990,3990,0
20231205,132500,165090,3990,3990,3990,3990,0
20231205,132400,165090,3990,3990,3990,3990,0
20231205,132300,165090,3990,3990,3990,3990,0
20231205,132200,165090,3990,3990,3990,3990,0
20231205,132100,165090,3990,3990,3990,3990,0
20231205,132000,165090,3990,3990,3990,3990,0
20231205,131900,165090,3990,3990,3990,3990,0
20231205,131800,165090,3990,3990,3990,3990,0
20231205,131700,165090,3990,3990,3990,3990,0
20231205,131600,165090,3990,3990,3990,3990,0
20231205,131500,165090,3990,3990,3990,3990,0
20231205,131400,165090,3990,3990,3990,3990,0
20231205,131300,165090,3990,3990,3990,3990,0
20231205,131200,165090,3990,3990,3990,3990,0
20231205,131100,165090,3990,3990,3990,3990,0
20231205,131000,165090,3990,3990,3990,3990,0
20231205,130900,165090,3990,3990,3990,3990,0
20231205,130800,165090,3990,3990,3990,3990,0
20231205,130700,165090,3990,3990,3990,3990,0
20231205,130600,165090,3990,3990,3990,3990,0
20231205,130500,165090,3990,3990,3990,3990,0
20231205,130400,165090,3990,3990,3990,3990,0
20231205,130300,165090,3990,3990,3990,3990,0
20231205,130200,165090,3990,3990,3990,3990,0
20231205,130100,165090,3990,3990,3990,3990,0
20231205,130000,165090,3990,3990,3990,3990,0
20231205,125900,165090,3990,3990,3990,3990,0
20231205,125800,165090,3990,3990,3990,3990,0
20231205,125700,165090,3990,3990,3990,3990,0
20231205,125600,165090,3990,3990,3990,3990,0
20231205,125500,165090,3990,3990,3990,3990,0
20231205,125400,165090,3990,3990,3990,3990,0
20231205,125300,165090,3990,3990,3990,3990,0
20231205,125200,165090,3990,3990,3990,3990,0
20231205,125100,165090,3990,3990,3990,3990,0
20231205,125000,165090,3990,3990,3990,3990,0
20231205,124900,165090,3990,3990,3990,3990,0
20231205,124800,165090,3990,3990,3990,3990,0
20231205,124700,165090,3990,3990,3990,3990,0
20231205,124600,165090,3990,3990,3990,3990,0
20231205,124500,165090,3990,3990,3990,3990,0
20231205,124400,165090,3990,3990,3990,3990,0
20231205,124300,165090,3990,3990,3990,3990,0
20231205,124200,165090,3990,3990,3990,3990,0
20231205,124100,165090,3990,3990,3990,3990,0
20231205,124000,165090,3990,3990,3990,3990,0
20231205,123900,165090,3990,3990,3990,3990,0
20231205,123800,165090,3990,3990,3990,3990,0
20231205,123700,165090,3990,3990,3990,3990,0
20231205,123600,165090,3990,3990,3990,3990,0
20231205,123500,165090,3990,3990,3990,3990,0
20231205,123400,165090,3990,3990,3990,3990,0
20231205,123300,165090,3990,3990,3990,3990,0
20231205,123200,165090,3990,3990,3990,3990,0
20231205,123100,165090,3990,3990,3990,3990,0
20231205,123000,165090,3990,3990,3990,3990,0
20231205,122900,165090,3990,3990,3990,3990,0
20231205,122800,165090,3990,3990,3990,3990,0
20231205,122700,165090,3990,3990,3990,3990,0
20231205,122600,165090,3990,3990,3990,3990,0
20231205,122500,165090,3990,3990,3990,3990,0
20231205,122400,165090,3990,3990,3990,3990,0
20231205,122300,165090,3990,3990,3990,3990,0
20231205,122200,165090,3990,3990,3990,3990,0
20231205,122100,165090,3990,3990,3990,3990,0
20231205,122000,165090,3990,3990,3990,3990,0
20231205,121900,165090,3990,3990,3990,3990,0
20231205,121800,165090,3990,3990,3990,3990,0
20231205,121700,165090,3990,3990,3990,3990,0
20231205,121600,165090,3990,3990,3990,3990,0
20231205,121500,165090,3990,3990,3990,3990,0
20231205,121400,165090,3990,3990,3990,3990,0
20231205,121300,165090,3990,3990,3990,3990,0
20231205,121200,165090,3990,3990,3990,3990,0
20231205,121100,165090,3990,3990,3990,3990,0
20231205,121000,165090,3990,3990,3990,3990,0
20231205,120900,165090,3990,3990,3990,3990,0
20231205,120800,165090,3990,3990,3990,3990,0
20231205,120700,165090,3990,3990,3990,3990,0
20231205,120600,165090,3990,3990,3990,3990,0
20231205,120500,165090,3990,3990,3990,3990,0
20231205,120400,165090,3990,3990,3990,3990,1
20231205,120300,161100,3415,3415,3415,3415,0
20231205,120200,161100,3415,3415,3415,3415,0
20231205,120100,161100,3415,3415,3415,3415,0
20231205,120000,161100,3415,3415,3415,3415,0
20231205,115900,161100,3415,3415,3415,3415,0
20231205,115800,161100,3415,3415,3415,3415,0
20231205,115700,161100,3415,3415,3415,3415,0
20231205,115600,161100,3415,3415,3415,3415,0
20231205,115500,161100,3415,3415,3415,3415,0
20231205,115400,161100,3415,3415,3415,3415,0
20231205,115300,161100,3415,3415,3415,3415,0
20231205,115200,161100,3415,3415,3415,3415,0
20231205,115100,161100,3415,3415,3415,3415,0
20231205,115000,161100,3415,3415,3415,3415,0
20231205,114900,161100,3415,3415,3415,3415,0
20231205,114800,161100,3415,3415,3415,3415,0
20231205,114700,161100,3415,3415,3415,3415,0
20231205,114600,161100,3415,3415,3415,3415,0
20231205,114500,161100,3415,3415,3415,3415,0
20231205,114400,161100,3415,3415,3415,3415,0
20231205,114300,161100,3415,3415,3415,3415,0
20231205,114200,161100,3415,3415,3415,3415,0
20231205,114100,161100,3415,3415,3415,3415,0
20231205,114000,161100,3415,3415,3415,3415,0
20231205,113900,161100,3415,3415,3415,3415,0
20231205,113800,161100,3415,3415,3415,3415,0
20231205,113700,161100,3415,3415,3415,3415,0
20231205,113600,161100,3415,3415,3415,3415,0
20231205,113500,161100,3415,3415,3415,3415,0
20231205,113400,161100,3415,3415,3415,3415,0
20231205,113300,161100,3415,3415,3415,3415,0
20231205,113200,161100,3415,3415,3415,3415,0
20231205,113100,161100,3415,3415,3415,3415,0
20231205,113000,161100,3415,3415,3415,3415,0
20231205,112900,161100,3415,3415,3415,3415,0
20231205,112800,161100,3415,3415,3415,3415,0
20231205,112700,161100,3415,3415,3415,3415,0
20231205,112600,161100,3415,3415,3415,3415,0
20231205,112500,161100,3415,3415,3415,3415,0
20231205,112400,161100,3415,3415,3415,3415,0
20231205,112300,161100,3415,3415,3415,3415,0
20231205,112200,161100,3415,3415,3415,3415,0
20231205,112100,161100,3415,3415,3415,3415,0
20231205,112000,161100,3415,3415,3415,3415,0
20231205,111900,161100,3415,3415,3415,3415,0
20231205,111800,161100,3415,3415,3415,3415,0
20231205,111700,161100,3415,3415,3415,3415,0
20231205,111600,161100,3415,3415,3415,3415,0
20231205,111500,161100,3415,3415,3415,3415,0
20231205,111400,161100,3415,3415,3415,3415,0
20231205,111300,161100,3415,3415,3415,3415,0
20231205,111200,161100,3415,3415,3415,3415,0
20231205,111100,161100,3415,3415,3415,3415,0
20231205,111000,161100,3415,3415,3415,3415,0
20231205,110900,161100,3415,3415,3415,3415,0
20231205,110800,161100,3415,3415,3415,3415,0
20231205,110700,161100,3415,3415,3415,3415,0
20231205,110600,161100,3415,3415,3415,3415,0
20231205,110500,161100,3415,3415,3415,3415,0
20231205,110400,161100,3415,3415,3415,3415,0
20231205,110300,161100,3415,3415,3415,3415,0
20231205,110200,161100,3415,3415,3415,3415,0
20231205,110100,161100,3415,3415,3415,3415,0
20231205,110000,161100,3415,3415,3415,3415,0
20231205,105900,161100,3415,3415,3415,3415,0
20231205,105800,161100,3415,3415,3415,3415,0
20231205,105700,161100,3415,3415,3415,3415,0
20231205,105600,161100,3415,3415,3415,3415,0
20231205,105500,161100,3415,3415,3415,3415,0
20231205,105400,161100,3415,3415,3415,3415,0
20231205,105300,161100,3415,3415,3415,3415,0
20231205,105200,161100,3415,3415,3415,3415,0
20231205,105100,161100,3415,3415,3415,3415,0
20231205,105000,161100,3415,3415,3415,3415,0
20231205,104900,161100,3415,3415,3415,3415,0
20231205,104800,161100,3415,3415,3415,3415,0
20231205,104700,161100,3415,3415,3415,3415,0
20231205,104600,161100,3415,3415,3415,3415,0
20231205,104500,161100,3415,3415,3415,3415,0
20231205,104400,161100,3415,3415,3415,3415,0
20231205,104300,161100,3415,3415,3415,3415,0
20231205,104200,161100,3415,3415,3415,3415,0
20231205,104100,161100,3415,3415,3415,3415,0
20231205,104000,161100,3415,3415,3415,3415,0
20231205,103900,161100,3415,3415,3415,3415,0
20231205,103800,161100,3415,3415,3415,3415,0
20231205,103700,161100,3415,3415,3415,3415,0
20231205,103600,161100,3415,3415,3415,3415,0
20231205,103500,161100,3415,3415,3415,3415,0
20231205,103400,161100,3415,3415,3415,3415,0
20231205,103300,161100,3415,3415,3415,3415,0
20231205,103200,161100,3415,3415,3415,3415,0
20231205,103100,161100,3415,3415,3415,3415,0
20231205,103000,161100,3415,3415,3415,3415,0
20231205,102900,161100,3415,3415,3415,3415,0
20231205,102800,161100,3415,3415,3415,3415,0
20231205,102700,161100,3415,3415,3415,3415,0
20231205,102600,161100,3415,3415,3415,3415,0
20231205,102500,161100,3415,3415,3415,3415,0
20231205,102400,161100,3415,3415,3415,3415,0
20231205,102300,161100,3415,3415,3415,3415,0
20231205,102200,161100,3415,3415,3415,3415,0
20231205,102100,161100,3415,3415,3415,3415,45
20231205,102000,7425,3415,3415,3415,3415,0
20231205,101900,7425,3415,3415,3415,3415,0
20231205,101800,7425,3415,3415,3415,3415,0
20231205,101700,7425,3415,3415,3415,3415,0
20231205,101600,7425,3415,3415,3415,3415,0
20231205,101500,7425,3415,3415,3415,3415,0
20231205,101400,7425,3415,3415,3415,3415,0
20231205,101300,7425,3415,3415,3415,3415,0
20231205,101200,7425,3415,3415,3415,3415,0
20231205,101100,7425,3415,3415,3415,3415,0
20231205,101000,7425,3415,3415,3415,3415,0
20231205,100900,7425,3415,3415,3415,3415,0
20231205,100800,7425,3415,3415,3415,3415,0
20231205,100700,7425,3415,3415,3415,3415,0
20231205,100600,7425,3415,3415,3415,3415,0
20231205,100500,7425,3415,3415,3415,3415,0
20231205,100400,7425,3415,3415,3415,3415,0
20231205,100300,7425,3415,3415,3415,3415,0
20231205,100200,7425,3415,3415,3415,3415,0
20231205,100100,7425,3415,3415,3415,3415,0
20231205,100000,7425,3415,3415,3415,3415,0
20231205,095900,7425,3415,3415,3415,3415,0
20231205,095800,7425,3415,3415,3415,3415,0
20231205,095700,7425,3415,3415,3415,3415,0
20231205,095600,7425,3415,3415,3415,3415,0
20231205,095500,7425,3415,3415,3415,3415,0
20231205,095400,7425,3415,3415,3415,3415,0
20231205,095300,7425,3415,3415,3415,3415,0
20231205,095200,7425,3415,3415,3415,3415,0
20231205,095100,7425,3415,3415,3415,3415,0
20231205,095000,7425,3415,3415,3415,3415,0
20231205,094900,7425,3415,3415,3415,3415,1
20231205,094800,4010,4010,4010,4010,4010,0
20231205,094700,4010,4010,4010,4010,4010,0
20231205,094600,4010,4010,4010,4010,4010,0
20231205,094500,4010,4010,4010,4010,4010,0
20231205,094400,4010,4010,4010,4010,4010,0
20231205,094300,4010,4010,4010,4010,4010,0
20231205,094200,4010,4010,4010,4010,4010,0
20231205,094100,4010,4010,4010,4010,4010,0
20231205,094000,4010,4010,4010,4010,4010,0
20231205,093900,4010,4010,4010,4010,4010,0
20231205,093800,4010,4010,4010,4010,4010,0
20231205,093700,4010,4010,4010,4010,4010,0
20231205,093600,4010,4010,4010,4010,4010,0
20231205,093500,4010,4010,4010,4010,4010,0
20231205,093400,4010,4010,4010,4010,4010,0
20231205,093300,4010,4010,4010,4010,4010,0
20231205,093200,4010,4010,4010,4010,4010,0
20231205,093100,4010,4010,4010,4010,4010,0
20231205,093000,4010,4010,4010,4010,4010,0
20231205,092900,4010,4010,4010,4010,4010,0
20231205,092800,4010,4010,4010,4010,4010,0
20231205,092700,4010,4010,4010,4010,4010,0
20231205,092600,4010,4010,4010,4010,4010,0
20231205,092500,4010,4010,4010,4010,4010,0
20231205,092400,4010,4010,4010,4010,4010,0
20231205,092300,4010,4010,4010,4010,4010,0
20231205,092200,4010,4010,4010,4010,4010,0
20231205,092100,4010,4010,4010,4010,4010,0
20231205,092000,4010,4010,4010,4010,4010,0
20231205,091900,4010,4010,4010,4010,4010,0
20231205,091800,4010,4010,4010,4010,4010,0
20231205,091700,4010,4010,4010,4010,4010,0
20231205,091600,4010,4010,4010,4010,4010,0
20231205,091500,4010,4010,4010,4010,4010,0
20231205,091400,4010,4010,4010,4010,4010,0
20231205,091300,4010,4010,4010,4010,4010,0
20231205,091200,4010,4010,4010,4010,4010,0
20231205,091100,4010,4010,4010,4010,4010,0
20231205,091000,4010,4010,4010,4010,4010,0
20231205,090900,4010,4010,4010,4010,4010,0
20231205,090800,4010,4010,4010,4010,4010,0
20231205,090700,4010,4010,4010,4010,4010,0
20231205,090600,4010,4010,4010,4010,4010,0
20231205,090500,4010,4010,4010,4010,4010,0
20231205,090400,4010,4010,4010,4010,4010,0
20231205,090300,4010,4010,4010,4010,4010,0
20231205,090200,4010,4010,4010,4010,4010,0
20231205,090100,4010,4010,4010,4010,4010,0
20231205,090000,4010,4010,4010,4010,4010,1