stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,212600,13694215,2110,2110,2110,2110,49
20231213,212500,13694215,2110,2110,2110,2110,0
20231213,212400,13694215,2110,2110,2110,2110,0
20231213,212300,13694215,2110,2110,2110,2110,0
20231213,212200,13694215,2110,2110,2110,2110,0
20231213,212100,13694215,2110,2110,2110,2110,0
20231213,212000,13694215,2110,2110,2110,2110,0
20231213,211900,13694215,2110,2110,2110,2110,0
20231213,211800,13694215,2110,2110,2110,2110,0
20231213,211700,13694215,2110,2110,2110,2110,0
20231213,211600,13694215,2110,2110,2110,2110,0
20231213,211500,13694215,2110,2110,2110,2110,0
20231213,211400,13694215,2110,2110,2110,2110,0
20231213,211300,13694215,2110,2110,2110,2110,0
20231213,211200,13694215,2110,2110,2110,2110,0
20231213,211100,13694215,2110,2110,2110,2110,0
20231213,211000,13694215,2110,2110,2110,2110,0
20231213,210900,13694215,2110,2110,2110,2110,0
20231213,210800,13694215,2110,2110,2110,2110,0
20231213,210700,13694215,2110,2110,2110,2110,0
20231213,210600,13694215,2110,2110,2110,2110,0
20231213,210500,13694215,2110,2110,2110,2110,0
20231213,210400,13694215,2110,2110,2110,2110,0
20231213,210300,13694215,2110,2110,2110,2110,0
20231213,210200,13694215,2110,2110,2110,2110,0
20231213,210100,13694215,2110,2110,2110,2110,0
20231213,210000,13694215,2110,2110,2110,2110,0
20231213,205900,13694215,2110,2110,2110,2110,0
20231213,205800,13694215,2110,2110,2110,2110,0
20231213,205700,13694215,2110,2110,2110,2110,0
20231213,205600,13694215,2110,2110,2110,2110,49
20231213,205500,13694215,2110,2110,2110,2110,0
20231213,205400,13694215,2110,2110,2110,2110,0
20231213,205300,13694215,2110,2110,2110,2110,0
20231213,205200,13694215,2110,2110,2110,2110,0
20231213,205100,13694215,2110,2110,2110,2110,0
20231213,205000,13694215,2110,2110,2110,2110,0
20231213,204900,13694215,2110,2110,2110,2110,0
20231213,204800,13694215,2110,2110,2110,2110,0
20231213,204700,13694215,2110,2110,2110,2110,0
20231213,204600,13694215,2110,2110,2110,2110,0
20231213,204500,13694215,2110,2110,2110,2110,0
20231213,204400,13694215,2110,2110,2110,2110,0
20231213,204300,13694215,2110,2110,2110,2110,0
20231213,204200,13694215,2110,2110,2110,2110,0
20231213,204100,13694215,2110,2110,2110,2110,0
20231213,204000,13694215,2110,2110,2110,2110,0
20231213,203900,13694215,2110,2110,2110,2110,0
20231213,203800,13694215,2110,2110,2110,2110,0
20231213,203700,13694215,2110,2110,2110,2110,0
20231213,203600,13694215,2110,2110,2110,2110,0
20231213,203500,13694215,2110,2110,2110,2110,0
20231213,203400,13694215,2110,2110,2110,2110,0
20231213,203300,13694215,2110,2110,2110,2110,0
20231213,203200,13694215,2110,2110,2110,2110,0
20231213,203100,13694215,2110,2110,2110,2110,0
20231213,203000,13694215,2110,2110,2110,2110,0
20231213,202900,13694215,2110,2110,2110,2110,0
20231213,202800,13694215,2110,2110,2110,2110,0
20231213,202700,13694215,2110,2110,2110,2110,0
20231213,202600,13694215,2110,2110,2110,2110,49
20231213,202500,13694215,2110,2110,2110,2110,0
20231213,202400,13694215,2110,2110,2110,2110,0
20231213,202300,13694215,2110,2110,2110,2110,0
20231213,202200,13694215,2110,2110,2110,2110,0
20231213,202100,13694215,2110,2110,2110,2110,0
20231213,202000,13694215,2110,2110,2110,2110,0
20231213,201900,13694215,2110,2110,2110,2110,0
20231213,201800,13694215,2110,2110,2110,2110,0
20231213,201700,13694215,2110,2110,2110,2110,0
20231213,201600,13694215,2110,2110,2110,2110,0
20231213,201500,13694215,2110,2110,2110,2110,0
20231213,201400,13694215,2110,2110,2110,2110,0
20231213,201300,13694215,2110,2110,2110,2110,0
20231213,201200,13694215,2110,2110,2110,2110,0
20231213,201100,13694215,2110,2110,2110,2110,0
20231213,201000,13694215,2110,2110,2110,2110,0
20231213,200900,13694215,2110,2110,2110,2110,0
20231213,200800,13694215,2110,2110,2110,2110,0
20231213,200700,13694215,2110,2110,2110,2110,0
20231213,200600,13694215,2110,2110,2110,2110,0
20231213,200500,13694215,2110,2110,2110,2110,0
20231213,200400,13694215,2110,2110,2110,2110,0
20231213,200300,13694215,2110,2110,2110,2110,0
20231213,200200,13694215,2110,2110,2110,2110,0
20231213,200100,13694215,2110,2110,2110,2110,0
20231213,200000,13694215,2110,2110,2110,2110,0
20231213,195900,13694215,2110,2110,2110,2110,0
20231213,195800,13694215,2110,2110,2110,2110,0
20231213,195700,13694215,2110,2110,2110,2110,0
20231213,195600,13694215,2110,2110,2110,2110,49
20231213,195500,13694215,2110,2110,2110,2110,0
20231213,195400,13694215,2110,2110,2110,2110,0
20231213,195300,13694215,2110,2110,2110,2110,0
20231213,195200,13694215,2110,2110,2110,2110,0
20231213,195100,13694215,2110,2110,2110,2110,0
20231213,195000,13694215,2110,2110,2110,2110,0
20231213,194900,13694215,2110,2110,2110,2110,0
20231213,194800,13694215,2110,2110,2110,2110,0
20231213,194700,13694215,2110,2110,2110,2110,0
20231213,194600,13694215,2110,2110,2110,2110,0
20231213,194500,13694215,2110,2110,2110,2110,0
20231213,194400,13694215,2110,2110,2110,2110,0
20231213,194300,13694215,2110,2110,2110,2110,0
20231213,194200,13694215,2110,2110,2110,2110,0
20231213,194100,13694215,2110,2110,2110,2110,0
20231213,194000,13694215,2110,2110,2110,2110,0
20231213,193900,13694215,2110,2110,2110,2110,0
20231213,193800,13694215,2110,2110,2110,2110,0
20231213,193700,13694215,2110,2110,2110,2110,0
20231213,193600,13694215,2110,2110,2110,2110,0
20231213,193500,13694215,2110,2110,2110,2110,0
20231213,193400,13694215,2110,2110,2110,2110,0
20231213,193300,13694215,2110,2110,2110,2110,0
20231213,193200,13694215,2110,2110,2110,2110,0
20231213,193100,13694215,2110,2110,2110,2110,0
20231213,193000,13694215,2110,2110,2110,2110,0
20231213,192900,13694215,2110,2110,2110,2110,0
20231213,192800,13694215,2110,2110,2110,2110,0
20231213,192700,13694215,2110,2110,2110,2110,0
20231213,192600,13694215,2110,2110,2110,2110,49
20231213,192500,13694215,2110,2110,2110,2110,0
20231213,192400,13694215,2110,2110,2110,2110,0
20231213,192300,13694215,2110,2110,2110,2110,0
20231213,192200,13694215,2110,2110,2110,2110,0
20231213,192100,13694215,2110,2110,2110,2110,0
20231213,192000,13694215,2110,2110,2110,2110,0
20231213,191900,13694215,2110,2110,2110,2110,0
20231213,191800,13694215,2110,2110,2110,2110,0
20231213,191700,13694215,2110,2110,2110,2110,0
20231213,191600,13694215,2110,2110,2110,2110,0
20231213,191500,13694215,2110,2110,2110,2110,0
20231213,191400,13694215,2110,2110,2110,2110,0
20231213,191300,13694215,2110,2110,2110,2110,0
20231213,191200,13694215,2110,2110,2110,2110,0
20231213,191100,13694215,2110,2110,2110,2110,0
20231213,191000,13694215,2110,2110,2110,2110,0
20231213,190900,13694215,2110,2110,2110,2110,0
20231213,190800,13694215,2110,2110,2110,2110,0
20231213,190700,13694215,2110,2110,2110,2110,0
20231213,190600,13694215,2110,2110,2110,2110,0
20231213,190500,13694215,2110,2110,2110,2110,0
20231213,190400,13694215,2110,2110,2110,2110,0
20231213,190300,13694215,2110,2110,2110,2110,0
20231213,190200,13694215,2110,2110,2110,2110,0
20231213,190100,13694215,2110,2110,2110,2110,0
20231213,190000,13694215,2110,2110,2110,2110,0
20231213,185900,13694215,2110,2110,2110,2110,0
20231213,185800,13694215,2110,2110,2110,2110,0
20231213,185700,13694215,2110,2110,2110,2110,0
20231213,185600,13694215,2110,2110,2110,2110,49
20231213,185500,13694215,2110,2110,2110,2110,0
20231213,185400,13694215,2110,2110,2110,2110,0
20231213,185300,13694215,2110,2110,2110,2110,0
20231213,185200,13694215,2110,2110,2110,2110,0
20231213,185100,13694215,2110,2110,2110,2110,0
20231213,185000,13694215,2110,2110,2110,2110,0
20231213,184900,13694215,2110,2110,2110,2110,0
20231213,184800,13694215,2110,2110,2110,2110,0
20231213,184700,13694215,2110,2110,2110,2110,0
20231213,184600,13694215,2110,2110,2110,2110,0
20231213,184500,13694215,2110,2110,2110,2110,0
20231213,184400,13694215,2110,2110,2110,2110,0
20231213,184300,13694215,2110,2110,2110,2110,0
20231213,184200,13694215,2110,2110,2110,2110,0
20231213,184100,13694215,2110,2110,2110,2110,0
20231213,184000,13694215,2110,2110,2110,2110,0
20231213,183900,13694215,2110,2110,2110,2110,0
20231213,183800,13694215,2110,2110,2110,2110,0
20231213,183700,13694215,2110,2110,2110,2110,0
20231213,183600,13694215,2110,2110,2110,2110,0
20231213,183500,13694215,2110,2110,2110,2110,0
20231213,183400,13694215,2110,2110,2110,2110,0
20231213,183300,13694215,2110,2110,2110,2110,0
20231213,183200,13694215,2110,2110,2110,2110,0
20231213,183100,13694215,2110,2110,2110,2110,0
20231213,183000,13694215,2110,2110,2110,2110,0
20231213,182900,13694215,2110,2110,2110,2110,0
20231213,182800,13694215,2110,2110,2110,2110,0
20231213,182700,13694215,2110,2110,2110,2110,0
20231213,182600,13694215,2110,2110,2110,2110,49
20231213,182500,13694215,2110,2110,2110,2110,0
20231213,182400,13694215,2110,2110,2110,2110,0
20231213,182300,13694215,2110,2110,2110,2110,0
20231213,182200,13694215,2110,2110,2110,2110,0
20231213,182100,13694215,2110,2110,2110,2110,0
20231213,182000,13694215,2110,2110,2110,2110,0
20231213,181900,13694215,2110,2110,2110,2110,0
20231213,181800,13694215,2110,2110,2110,2110,0
20231213,181700,13694215,2110,2110,2110,2110,0
20231213,181600,13694215,2110,2110,2110,2110,0
20231213,181500,13694215,2110,2110,2110,2110,0
20231213,181400,13694215,2110,2110,2110,2110,0
20231213,181300,13694215,2110,2110,2110,2110,0
20231213,181200,13694215,2110,2110,2110,2110,0
20231213,181100,13694215,2110,2110,2110,2110,0
20231213,181000,13694215,2110,2110,2110,2110,0
20231213,180900,13694215,2110,2110,2110,2110,0
20231213,180800,13694215,2110,2110,2110,2110,0
20231213,180700,13694215,2110,2110,2110,2110,0
20231213,180600,13694215,2110,2110,2110,2110,0
20231213,180500,13694215,2110,2110,2110,2110,0
20231213,180400,13694215,2110,2110,2110,2110,0
20231213,180300,13694215,2110,2110,2110,2110,0
20231213,180200,13694215,2110,2110,2110,2110,0
20231213,180100,13694215,2110,2110,2110,2110,0
20231213,180000,13694215,2110,2110,2110,2110,0
20231213,175900,13694215,2110,2110,2110,2110,0
20231213,175800,13694215,2110,2110,2110,2110,0
20231213,175700,13694215,2110,2110,2110,2110,0
20231213,175600,13694215,2110,2110,2110,2110,49
20231213,175500,13694215,2110,2110,2110,2110,0
20231213,175400,13694215,2110,2110,2110,2110,0
20231213,175300,13694215,2110,2110,2110,2110,0
20231213,175200,13694215,2110,2110,2110,2110,0
20231213,175100,13694215,2110,2110,2110,2110,0
20231213,175000,13694215,2110,2110,2110,2110,0
20231213,174900,13694215,2110,2110,2110,2110,0
20231213,174800,13694215,2110,2110,2110,2110,0
20231213,174700,13694215,2110,2110,2110,2110,0
20231213,174600,13694215,2110,2110,2110,2110,0
20231213,174500,13694215,2110,2110,2110,2110,0
20231213,174400,13694215,2110,2110,2110,2110,0
20231213,174300,13694215,2110,2110,2110,2110,0
20231213,174200,13694215,2110,2110,2110,2110,0
20231213,174100,13694215,2110,2110,2110,2110,0
20231213,174000,13694215,2110,2110,2110,2110,0
20231213,173900,13694215,2110,2110,2110,2110,0
20231213,173800,13694215,2110,2110,2110,2110,0
20231213,173700,13694215,2110,2110,2110,2110,0
20231213,173600,13694215,2110,2110,2110,2110,0
20231213,173500,13694215,2110,2110,2110,2110,0
20231213,173400,13694215,2110,2110,2110,2110,0
20231213,173300,13694215,2110,2110,2110,2110,0
20231213,173200,13694215,2110,2110,2110,2110,0
20231213,173100,13694215,2110,2110,2110,2110,0
20231213,173000,13694215,2110,2110,2110,2110,0
20231213,172900,13694215,2110,2110,2110,2110,0
20231213,172800,13694215,2110,2110,2110,2110,0
20231213,172700,13694215,2110,2110,2110,2110,0
20231213,172600,13694215,2110,2110,2110,2110,49
20231213,172500,13694215,2110,2110,2110,2110,0
20231213,172400,13694215,2110,2110,2110,2110,0
20231213,172300,13694215,2110,2110,2110,2110,0
20231213,172200,13694215,2110,2110,2110,2110,0
20231213,172100,13694215,2110,2110,2110,2110,0
20231213,172000,13694215,2110,2110,2110,2110,0
20231213,171900,13694215,2110,2110,2110,2110,0
20231213,171800,13694215,2110,2110,2110,2110,0
20231213,171700,13694215,2110,2110,2110,2110,0
20231213,171600,13694215,2110,2110,2110,2110,0
20231213,171500,13694215,2110,2110,2110,2110,0
20231213,171400,13694215,2110,2110,2110,2110,0
20231213,171300,13694215,2110,2110,2110,2110,0
20231213,171200,13694215,2110,2110,2110,2110,0
20231213,171100,13694215,2110,2110,2110,2110,0
20231213,171000,13694215,2110,2110,2110,2110,0
20231213,170900,13694215,2110,2110,2110,2110,0
20231213,170800,13694215,2110,2110,2110,2110,0
20231213,170700,13694215,2110,2110,2110,2110,0
20231213,170600,13694215,2110,2110,2110,2110,0
20231213,170500,13694215,2110,2110,2110,2110,0
20231213,170400,13694215,2110,2110,2110,2110,0
20231213,170300,13694215,2110,2110,2110,2110,0
20231213,170200,13694215,2110,2110,2110,2110,0
20231213,170100,13694215,2110,2110,2110,2110,0
20231213,170000,13694215,2110,2110,2110,2110,0
20231213,165900,13694215,2110,2110,2110,2110,0
20231213,165800,13694215,2110,2110,2110,2110,0
20231213,165700,13694215,2110,2110,2110,2110,0
20231213,165600,13694215,2110,2110,2110,2110,49
20231213,165500,13694215,2110,2110,2110,2110,0
20231213,165400,13694215,2110,2110,2110,2110,0
20231213,165300,13694215,2110,2110,2110,2110,0
20231213,165200,13694215,2110,2110,2110,2110,0
20231213,165100,13694215,2110,2110,2110,2110,0
20231213,165000,13694215,2110,2110,2110,2110,0
20231213,164900,13694215,2110,2110,2110,2110,0
20231213,164800,13694215,2110,2110,2110,2110,0
20231213,164700,13694215,2110,2110,2110,2110,0
20231213,164600,13694215,2110,2110,2110,2110,0
20231213,164500,13694215,2110,2110,2110,2110,0
20231213,164400,13694215,2110,2110,2110,2110,0
20231213,164300,13694215,2110,2110,2110,2110,0
20231213,164200,13694215,2110,2110,2110,2110,0
20231213,164100,13694215,2110,2110,2110,2110,0
20231213,164000,13694215,2110,2110,2110,2110,0
20231213,163900,13694215,2110,2110,2110,2110,0
20231213,163800,13694215,2110,2110,2110,2110,0
20231213,163700,13694215,2110,2110,2110,2110,0
20231213,163600,13694215,2110,2110,2110,2110,0
20231213,163500,13694215,2110,2110,2110,2110,0
20231213,163400,13694215,2110,2110,2110,2110,0
20231213,163300,13694215,2110,2110,2110,2110,0
20231213,163200,13694215,2110,2110,2110,2110,0
20231213,163100,13694215,2110,2110,2110,2110,0
20231213,163000,13694215,2110,2110,2110,2110,0
20231213,162900,13694215,2110,2110,2110,2110,0
20231213,162800,13694215,2110,2110,2110,2110,0
20231213,162700,13694215,2110,2110,2110,2110,0
20231213,162600,13694215,2110,2110,2110,2110,49
20231213,162500,13694215,2110,2110,2110,2110,0
20231213,162400,13694215,2110,2110,2110,2110,0
20231213,162300,13694215,2110,2110,2110,2110,0
20231213,162200,13694215,2110,2110,2110,2110,0
20231213,162100,13694215,2110,2110,2110,2110,0
20231213,162000,13694215,2110,2110,2110,2110,0
20231213,161900,13694215,2110,2110,2110,2110,0
20231213,161800,13694215,2110,2110,2110,2110,0
20231213,161700,13694215,2110,2110,2110,2110,0
20231213,161600,13694215,2110,2110,2110,2110,0
20231213,161500,13694215,2110,2110,2110,2110,0
20231213,161400,13694215,2110,2110,2110,2110,0
20231213,161300,13694215,2110,2110,2110,2110,0
20231213,161200,13694215,2110,2110,2110,2110,0
20231213,161100,13694215,2110,2110,2110,2110,0
20231213,161000,13694215,2110,2110,2110,2110,0
20231213,160900,13694215,2110,2110,2110,2110,0
20231213,160800,13694215,2110,2110,2110,2110,0
20231213,160700,13694215,2110,2110,2110,2110,0
20231213,160600,13694215,2110,2110,2110,2110,0
20231213,160500,13694215,2110,2110,2110,2110,0
20231213,160400,13694215,2110,2110,2110,2110,0
20231213,160300,13694215,2110,2110,2110,2110,0
20231213,160200,13694215,2110,2110,2110,2110,0
20231213,160100,13694215,2110,2110,2110,2110,0
20231213,160000,13694215,2110,2110,2110,2110,0
20231213,155900,13694215,2110,2110,2110,2110,0
20231213,155800,13694215,2110,2110,2110,2110,0
20231213,155700,13694215,2110,2110,2110,2110,0
20231213,155600,13694215,2110,2110,2110,2110,49
20231213,155500,13694215,2110,2110,2110,2110,0
20231213,155400,13694215,2110,2110,2110,2110,0
20231213,155300,13694215,2110,2110,2110,2110,0
20231213,155200,13694215,2110,2110,2110,2110,0
20231213,155100,13694215,2110,2110,2110,2110,0
20231213,155000,13694215,2110,2110,2110,2110,0
20231213,154900,13694215,2110,2110,2110,2110,0
20231213,154800,13694215,2110,2110,2110,2110,0
20231213,154700,13694215,2110,2110,2110,2110,0
20231213,154600,13694215,2110,2110,2110,2110,0
20231213,154500,13694215,2110,2110,2110,2110,0
20231213,154400,13694215,2110,2110,2110,2110,0
20231213,154300,13694215,2110,2110,2110,2110,0
20231213,154200,13694215,2110,2110,2110,2110,0
20231213,154100,13694215,2110,2110,2110,2110,0
20231213,154000,13694215,2110,2110,2110,2110,0
20231213,153900,13694215,2110,2110,2110,2110,0
20231213,153800,13694215,2110,2110,2110,2110,0
20231213,153700,13694215,2110,2110,2110,2110,0
20231213,153600,13694215,2110,2110,2110,2110,0
20231213,153500,13694215,2110,2110,2110,2110,0
20231213,153400,13694215,2110,2110,2110,2110,0
20231213,153300,13694215,2110,2110,2110,2110,0
20231213,153200,13694215,2110,2110,2110,2110,0
20231213,153100,13694215,2110,2110,2110,2110,0
20231213,153000,13694215,2110,2110,2110,2110,49
20231213,152900,13590825,2100,2100,2100,2100,0
20231213,152800,13590825,2100,2100,2100,2100,0
20231213,152700,13590825,2100,2100,2100,2100,0
20231213,152600,13590825,2100,2100,2100,2100,0
20231213,152500,13590825,2100,2100,2100,2100,0
20231213,152400,13590825,2100,2100,2100,2100,0
20231213,152300,13590825,2100,2100,2100,2100,0
20231213,152200,13590825,2100,2100,2100,2100,0
20231213,152100,13590825,2100,2100,2100,2100,0
20231213,152000,13590825,2100,2100,2100,2100,0
20231213,151900,13590825,2100,2100,2100,2100,0
20231213,151800,13590825,2100,2100,2100,2100,0
20231213,151700,13590825,2100,2100,2100,2100,0
20231213,151600,13590825,2100,2100,2100,2100,0
20231213,151500,13590825,2100,2100,2100,2100,0
20231213,151400,13590825,2100,2100,2100,2100,0
20231213,151300,13590825,2100,2100,2100,2100,0
20231213,151200,13590825,2100,2100,2100,2100,0
20231213,151100,13590825,2100,2100,2100,2100,0
20231213,151000,13590825,2100,2100,2100,2100,0
20231213,150900,13590825,2100,2100,2100,2100,0
20231213,150800,13590825,2100,2100,2100,2100,0
20231213,150700,13590825,2100,2100,2100,2100,0
20231213,150600,13590825,2100,2100,2100,2100,0
20231213,150500,13590825,2100,2100,2100,2100,0
20231213,150400,13590825,2100,2100,2100,2100,0
20231213,150300,13590825,2100,2105,2110,2100,1804
20231213,150200,9802375,2105,2105,2105,2105,0
20231213,150100,9802375,2105,2105,2105,2105,0
20231213,150000,9802375,2105,2105,2105,2105,0
20231213,145900,9802375,2105,2105,2105,2105,0
20231213,145800,9802375,2105,2105,2105,2105,0
20231213,145700,9802375,2105,2105,2105,2105,1
20231213,145600,9800270,2105,2105,2105,2105,0
20231213,145500,9800270,2105,2110,2110,2105,30
20231213,145400,9737045,2110,2110,2110,2110,0
20231213,145300,9737045,2110,2110,2110,2110,0
20231213,145200,9737045,2110,2110,2110,2110,0
20231213,145100,9737045,2110,2110,2110,2110,1
20231213,145000,9734935,2100,2100,2100,2100,0
20231213,144900,9734935,2100,2100,2100,2100,0
20231213,144800,9734935,2100,2100,2100,2100,0
20231213,144700,9734935,2100,2100,2100,2100,0
20231213,144600,9734935,2100,2100,2100,2100,0
20231213,144500,9734935,2100,2100,2100,2100,0
20231213,144400,9734935,2100,2100,2100,2100,276
20231213,144300,9155335,2110,2110,2110,2110,0
20231213,144200,9155335,2110,2110,2110,2110,0
20231213,144100,9155335,2110,2110,2110,2110,0
20231213,144000,9155335,2110,2110,2110,2110,0
20231213,143900,9155335,2110,2110,2110,2110,0
20231213,143800,9155335,2110,2110,2110,2110,0
20231213,143700,9155335,2110,2110,2110,2110,0
20231213,143600,9155335,2110,2110,2110,2110,0
20231213,143500,9155335,2110,2110,2110,2110,0
20231213,143400,9155335,2110,2110,2110,2110,0
20231213,143300,9155335,2110,2110,2110,2110,0
20231213,143200,9155335,2110,2110,2110,2110,0
20231213,143100,9155335,2110,2110,2110,2110,0
20231213,143000,9155335,2110,2110,2110,2110,0
20231213,142900,9155335,2110,2110,2110,2110,0
20231213,142800,9155335,2110,2110,2110,2110,0
20231213,142700,9155335,2110,2110,2110,2110,0
20231213,142600,9155335,2110,2110,2110,2110,0
20231213,142500,9155335,2110,2110,2110,2110,0
20231213,142400,9155335,2110,2110,2110,2110,0
20231213,142300,9155335,2110,2110,2110,2110,0
20231213,142200,9155335,2110,2110,2110,2110,0
20231213,142100,9155335,2110,2110,2110,2110,0
20231213,142000,9155335,2110,2110,2110,2110,0
20231213,141900,9155335,2110,2110,2110,2110,0
20231213,141800,9155335,2110,2110,2110,2110,0
20231213,141700,9155335,2110,2110,2110,2110,0
20231213,141600,9155335,2110,2110,2110,2110,0
20231213,141500,9155335,2110,2110,2110,2110,0
20231213,141400,9155335,2110,2110,2110,2110,0
20231213,141300,9155335,2110,2110,2110,2110,0
20231213,141200,9155335,2110,2110,2110,2110,0
20231213,141100,9155335,2110,2110,2110,2110,0
20231213,141000,9155335,2110,2110,2110,2110,0
20231213,140900,9155335,2110,2110,2110,2110,0
20231213,140800,9155335,2110,2110,2110,2110,0
20231213,140700,9155335,2110,2110,2110,2110,0
20231213,140600,9155335,2110,2110,2110,2110,0
20231213,140500,9155335,2110,2110,2110,2110,5
20231213,140400,9144785,2110,2110,2110,2110,0
20231213,140300,9144785,2110,2110,2110,2110,0
20231213,140200,9144785,2110,2110,2110,2110,0
20231213,140100,9144785,2110,2110,2110,2110,0
20231213,140000,9144785,2110,2110,2110,2110,0
20231213,135900,9144785,2110,2110,2110,2110,0
20231213,135800,9144785,2110,2110,2110,2110,0
20231213,135700,9144785,2110,2110,2110,2110,0
20231213,135600,9144785,2110,2110,2110,2110,0
20231213,135500,9144785,2110,2110,2110,2110,0
20231213,135400,9144785,2110,2110,2110,2110,0
20231213,135300,9144785,2110,2110,2110,2110,0
20231213,135200,9144785,2110,2110,2110,2110,0
20231213,135100,9144785,2110,2110,2110,2110,0
20231213,135000,9144785,2110,2110,2110,2110,0
20231213,134900,9144785,2110,2110,2110,2110,0
20231213,134800,9144785,2110,2110,2110,2110,0
20231213,134700,9144785,2110,2110,2110,2110,0
20231213,134600,9144785,2110,2110,2110,2110,0
20231213,134500,9144785,2110,2110,2110,2110,0
20231213,134400,9144785,2110,2110,2110,2110,0
20231213,134300,9144785,2110,2110,2110,2110,0
20231213,134200,9144785,2110,2110,2110,2110,0
20231213,134100,9144785,2110,2110,2110,2110,0
20231213,134000,9144785,2110,2110,2110,2110,0
20231213,133900,9144785,2110,2110,2110,2110,0
20231213,133800,9144785,2110,2110,2110,2110,0
20231213,133700,9144785,2110,2110,2110,2110,0
20231213,133600,9144785,2110,2110,2110,2110,0
20231213,133500,9144785,2110,2110,2110,2110,0
20231213,133400,9144785,2110,2110,2110,2110,0
20231213,133300,9144785,2110,2110,2110,2110,0
20231213,133200,9144785,2110,2110,2110,2110,0
20231213,133100,9144785,2110,2110,2110,2110,0
20231213,133000,9144785,2110,2110,2110,2110,0
20231213,132900,9144785,2110,2110,2110,2110,0
20231213,132800,9144785,2110,2110,2110,2110,0
20231213,132700,9144785,2110,2110,2110,2110,0
20231213,132600,9144785,2110,2110,2110,2110,0
20231213,132500,9144785,2110,2110,2110,2110,0
20231213,132400,9144785,2110,2110,2110,2110,0
20231213,132300,9144785,2110,2110,2110,2110,0
20231213,132200,9144785,2110,2110,2110,2110,0
20231213,132100,9144785,2110,2110,2110,2110,0
20231213,132000,9144785,2110,2110,2110,2110,0
20231213,131900,9144785,2110,2110,2110,2110,0
20231213,131800,9144785,2110,2110,2110,2110,0
20231213,131700,9144785,2110,2110,2110,2110,0
20231213,131600,9144785,2110,2110,2110,2110,0
20231213,131500,9144785,2110,2110,2110,2110,0
20231213,131400,9144785,2110,2110,2110,2110,0
20231213,131300,9144785,2110,2110,2110,2110,0
20231213,131200,9144785,2110,2110,2110,2110,0
20231213,131100,9144785,2110,2110,2110,2110,0
20231213,131000,9144785,2110,2110,2110,2110,0
20231213,130900,9144785,2110,2110,2110,2110,0
20231213,130800,9144785,2110,2110,2110,2110,0
20231213,130700,9144785,2110,2110,2110,2110,0
20231213,130600,9144785,2110,2110,2110,2110,0
20231213,130500,9144785,2110,2110,2110,2110,0
20231213,130400,9144785,2110,2110,2110,2110,0
20231213,130300,9144785,2110,2110,2110,2110,0
20231213,130200,9144785,2110,2110,2110,2110,0
20231213,130100,9144785,2110,2110,2110,2110,0
20231213,130000,9144785,2110,2110,2110,2110,0
20231213,125900,9144785,2110,2110,2110,2110,0
20231213,125800,9144785,2110,2110,2110,2110,0
20231213,125700,9144785,2110,2110,2110,2110,0
20231213,125600,9144785,2110,2110,2110,2110,0
20231213,125500,9144785,2110,2110,2110,2110,0
20231213,125400,9144785,2110,2110,2110,2110,0
20231213,125300,9144785,2110,2110,2110,2110,0
20231213,125200,9144785,2110,2110,2110,2110,0
20231213,125100,9144785,2110,2110,2110,2110,0
20231213,125000,9144785,2110,2110,2110,2110,0
20231213,124900,9144785,2110,2110,2110,2110,0
20231213,124800,9144785,2110,2110,2110,2110,0
20231213,124700,9144785,2110,2110,2110,2110,0
20231213,124600,9144785,2110,2110,2110,2110,0
20231213,124500,9144785,2110,2110,2110,2110,0
20231213,124400,9144785,2110,2110,2110,2110,0
20231213,124300,9144785,2110,2110,2110,2110,0
20231213,124200,9144785,2110,2110,2110,2110,0
20231213,124100,9144785,2110,2110,2110,2110,0
20231213,124000,9144785,2110,2110,2110,2110,0
20231213,123900,9144785,2110,2110,2110,2110,0
20231213,123800,9144785,2110,2110,2110,2110,0
20231213,123700,9144785,2110,2110,2110,2110,0
20231213,123600,9144785,2110,2110,2110,2110,0
20231213,123500,9144785,2110,2110,2110,2110,0
20231213,123400,9144785,2110,2110,2110,2110,1
20231213,123300,9142675,2100,2100,2100,2100,0
20231213,123200,9142675,2100,2100,2100,2100,0
20231213,123100,9142675,2100,2100,2100,2100,0
20231213,123000,9142675,2100,2100,2100,2100,0
20231213,122900,9142675,2100,2100,2100,2100,0
20231213,122800,9142675,2100,2100,2100,2100,0
20231213,122700,9142675,2100,2100,2100,2100,0
20231213,122600,9142675,2100,2100,2100,2100,0
20231213,122500,9142675,2100,2100,2100,2100,0
20231213,122400,9142675,2100,2100,2100,2100,0
20231213,122300,9142675,2100,2100,2100,2100,0
20231213,122200,9142675,2100,2100,2100,2100,0
20231213,122100,9142675,2100,2100,2100,2100,0
20231213,122000,9142675,2100,2100,2100,2100,0
20231213,121900,9142675,2100,2100,2100,2100,0
20231213,121800,9142675,2100,2100,2100,2100,0
20231213,121700,9142675,2100,2100,2100,2100,0
20231213,121600,9142675,2100,2100,2100,2100,0
20231213,121500,9142675,2100,2100,2100,2100,0
20231213,121400,9142675,2100,2100,2100,2100,0
20231213,121300,9142675,2100,2100,2100,2100,0
20231213,121200,9142675,2100,2100,2100,2100,0
20231213,121100,9142675,2100,2100,2100,2100,0
20231213,121000,9142675,2100,2100,2100,2100,0
20231213,120900,9142675,2100,2100,2100,2100,0
20231213,120800,9142675,2100,2100,2100,2100,0
20231213,120700,9142675,2100,2100,2100,2100,0
20231213,120600,9142675,2100,2100,2100,2100,0
20231213,120500,9142675,2100,2100,2100,2100,0
20231213,120400,9142675,2100,2100,2100,2100,0
20231213,120300,9142675,2100,2100,2100,2100,0
20231213,120200,9142675,2100,2100,2100,2100,0
20231213,120100,9142675,2100,2100,2100,2100,0
20231213,120000,9142675,2100,2100,2100,2100,0
20231213,115900,9142675,2100,2100,2100,2100,0
20231213,115800,9142675,2100,2100,2100,2100,0
20231213,115700,9142675,2100,2100,2100,2100,0
20231213,115600,9142675,2100,2100,2100,2100,0
20231213,115500,9142675,2100,2100,2100,2100,0
20231213,115400,9142675,2100,2100,2100,2100,0
20231213,115300,9142675,2100,2100,2100,2100,0
20231213,115200,9142675,2100,2100,2100,2100,0
20231213,115100,9142675,2100,2100,2100,2100,0
20231213,115000,9142675,2100,2100,2100,2100,0
20231213,114900,9142675,2100,2100,2100,2100,0
20231213,114800,9142675,2100,2100,2100,2100,0
20231213,114700,9142675,2100,2100,2100,2100,0
20231213,114600,9142675,2100,2100,2100,2100,0
20231213,114500,9142675,2100,2100,2100,2100,0
20231213,114400,9142675,2100,2100,2100,2100,0
20231213,114300,9142675,2100,2100,2100,2100,0
20231213,114200,9142675,2100,2100,2100,2100,0
20231213,114100,9142675,2100,2100,2100,2100,0
20231213,114000,9142675,2100,2100,2100,2100,0
20231213,113900,9142675,2100,2100,2100,2100,0
20231213,113800,9142675,2100,2100,2100,2100,0
20231213,113700,9142675,2100,2100,2100,2100,300
20231213,113600,8512675,2100,2100,2100,2100,0
20231213,113500,8512675,2100,2100,2100,2100,0
20231213,113400,8512675,2100,2100,2100,2100,0
20231213,113300,8512675,2100,2100,2100,2100,0
20231213,113200,8512675,2100,2100,2100,2100,0
20231213,113100,8512675,2100,2100,2100,2100,0
20231213,113000,8512675,2100,2100,2100,2100,686
20231213,112900,7072075,2100,2100,2100,2100,0
20231213,112800,7072075,2100,2100,2100,2100,0
20231213,112700,7072075,2100,2100,2100,2100,0
20231213,112600,7072075,2100,2100,2100,2100,0
20231213,112500,7072075,2100,2100,2100,2100,0
20231213,112400,7072075,2100,2100,2100,2100,0
20231213,112300,7072075,2100,2100,2100,2100,0
20231213,112200,7072075,2100,2100,2100,2100,0
20231213,112100,7072075,2100,2100,2100,2100,0
20231213,112000,7072075,2100,2100,2100,2100,0
20231213,111900,7072075,2100,2100,2100,2100,0
20231213,111800,7072075,2100,2100,2100,2100,0
20231213,111700,7072075,2100,2100,2100,2100,0
20231213,111600,7072075,2100,2100,2100,2100,0
20231213,111500,7072075,2100,2100,2100,2100,0
20231213,111400,7072075,2100,2100,2100,2100,0
20231213,111300,7072075,2100,2100,2100,2100,0
20231213,111200,7072075,2100,2100,2100,2100,0
20231213,111100,7072075,2100,2100,2100,2100,0
20231213,111000,7072075,2100,2100,2100,2100,0
20231213,110900,7072075,2100,2100,2100,2100,0
20231213,110800,7072075,2100,2100,2100,2100,0
20231213,110700,7072075,2100,2100,2100,2100,0
20231213,110600,7072075,2100,2100,2100,2100,0
20231213,110500,7072075,2100,2100,2100,2100,0
20231213,110400,7072075,2100,2100,2100,2100,0
20231213,110300,7072075,2100,2100,2100,2100,0
20231213,110200,7072075,2100,2100,2100,2100,0
20231213,110100,7072075,2100,2100,2100,2100,0
20231213,110000,7072075,2100,2100,2100,2100,0
20231213,105900,7072075,2100,2100,2100,2100,0
20231213,105800,7072075,2100,2100,2100,2100,0
20231213,105700,7072075,2100,2100,2100,2100,0
20231213,105600,7072075,2100,2100,2100,2100,0
20231213,105500,7072075,2100,2100,2100,2100,0
20231213,105400,7072075,2100,2100,2100,2100,60
20231213,105300,6946075,2100,2100,2100,2100,0
20231213,105200,6946075,2100,2100,2100,2100,0
20231213,105100,6946075,2100,2100,2100,2100,0
20231213,105000,6946075,2100,2100,2100,2100,0
20231213,104900,6946075,2100,2100,2100,2100,0
20231213,104800,6946075,2100,2100,2100,2100,0
20231213,104700,6946075,2100,2100,2100,2100,0
20231213,104600,6946075,2100,2100,2100,2100,0
20231213,104500,6946075,2100,2100,2100,2100,0
20231213,104400,6946075,2100,2100,2100,2100,0
20231213,104300,6946075,2100,2100,2100,2100,0
20231213,104200,6946075,2100,2100,2100,2100,0
20231213,104100,6946075,2100,2100,2100,2100,0
20231213,104000,6946075,2100,2100,2100,2100,0
20231213,103900,6946075,2100,2100,2100,2100,0
20231213,103800,6946075,2100,2100,2100,2100,0
20231213,103700,6946075,2100,2100,2100,2100,0
20231213,103600,6946075,2100,2100,2100,2100,0
20231213,103500,6946075,2100,2100,2100,2100,0
20231213,103400,6946075,2100,2100,2100,2100,0
20231213,103300,6946075,2100,2100,2100,2100,100
20231213,103200,6736075,2100,2100,2100,2100,0
20231213,103100,6736075,2100,2100,2100,2100,0
20231213,103000,6736075,2100,2100,2100,2100,0
20231213,102900,6736075,2100,2100,2100,2100,0
20231213,102800,6736075,2100,2100,2100,2100,0
20231213,102700,6736075,2100,2100,2100,2100,0
20231213,102600,6736075,2100,2100,2100,2100,0
20231213,102500,6736075,2100,2100,2100,2100,0
20231213,102400,6736075,2100,2100,2100,2100,0
20231213,102300,6736075,2100,2100,2100,2100,0
20231213,102200,6736075,2100,2100,2100,2100,0
20231213,102100,6736075,2100,2100,2100,2100,0
20231213,102000,6736075,2100,2100,2100,2100,0
20231213,101900,6736075,2100,2100,2100,2100,0
20231213,101800,6736075,2100,2100,2100,2100,0
20231213,101700,6736075,2100,2100,2100,2100,0
20231213,101600,6736075,2100,2100,2100,2100,0
20231213,101500,6736075,2100,2100,2100,2100,0
20231213,101400,6736075,2100,2100,2100,2100,0
20231213,101300,6736075,2100,2100,2100,2100,0
20231213,101200,6736075,2100,2100,2100,2100,0
20231213,101100,6736075,2100,2100,2100,2100,0
20231213,101000,6736075,2100,2100,2100,2100,0
20231213,100900,6736075,2100,2100,2100,2100,0
20231213,100800,6736075,2100,2100,2100,2100,0
20231213,100700,6736075,2100,2100,2100,2100,0
20231213,100600,6736075,2100,2100,2100,2100,0
20231213,100500,6736075,2100,2100,2100,2100,0
20231213,100400,6736075,2100,2100,2100,2100,1000
20231213,100300,4636075,2100,2100,2100,2100,0
20231213,100200,4636075,2100,2100,2100,2100,500
20231213,100100,3586075,2095,2095,2095,2095,0
20231213,100000,3586075,2095,2095,2095,2095,0
20231213,095900,3586075,2095,2095,2095,2095,0
20231213,095800,3586075,2095,2095,2095,2095,0
20231213,095700,3586075,2095,2095,2095,2095,0
20231213,095600,3586075,2095,2095,2095,2095,0
20231213,095500,3586075,2095,2095,2095,2095,0
20231213,095400,3586075,2095,2095,2095,2095,0
20231213,095300,3586075,2095,2095,2095,2095,0
20231213,095200,3586075,2095,2095,2095,2095,0
20231213,095100,3586075,2095,2095,2095,2095,0
20231213,095000,3586075,2095,2095,2095,2095,0
20231213,094900,3586075,2095,2095,2095,2095,1000
20231213,094800,1491075,2100,2100,2100,2100,0
20231213,094700,1491075,2100,2100,2100,2100,0
20231213,094600,1491075,2100,2100,2100,2100,0
20231213,094500,1491075,2100,2100,2100,2100,0
20231213,094400,1491075,2100,2100,2100,2100,0
20231213,094300,1491075,2100,2100,2100,2100,0
20231213,094200,1491075,2100,2100,2100,2100,0
20231213,094100,1491075,2100,2105,2105,2100,705
20231213,094000,10550,2110,2110,2110,2110,0
20231213,093900,10550,2110,2110,2110,2110,5
20231213,093800,0,2115,2115,2115,2115,0
20231213,093700,0,2115,2115,2115,2115,0
20231213,093600,0,2115,2115,2115,2115,0
20231213,093500,0,2115,2115,2115,2115,0
20231213,093400,0,2115,2115,2115,2115,0
20231213,093300,0,2115,2115,2115,2115,0
20231213,093200,0,2115,2115,2115,2115,0
20231213,093100,0,2115,2115,2115,2115,0
20231213,093000,0,2115,2115,2115,2115,0
20231213,092900,0,2115,2115,2115,2115,0
20231213,092800,0,2115,2115,2115,2115,0
20231213,092700,0,2115,2115,2115,2115,0
20231213,092600,0,2115,2115,2115,2115,0
20231213,092500,0,2115,2115,2115,2115,0
20231213,092400,0,2115,2115,2115,2115,0
20231213,092300,0,2115,2115,2115,2115,0
20231213,092200,0,2115,2115,2115,2115,0
20231213,092100,0,2115,2115,2115,2115,0
20231213,092000,0,2115,2115,2115,2115,0
20231213,091900,0,2115,2115,2115,2115,0
20231213,091800,0,2115,2115,2115,2115,0
20231213,091700,0,2115,2115,2115,2115,0
20231213,091600,0,2115,2115,2115,2115,0
20231213,091500,0,2115,2115,2115,2115,0
20231213,091400,0,2115,2115,2115,2115,0
20231213,091300,0,2115,2115,2115,2115,0
20231213,091200,0,2115,2115,2115,2115,0
20231213,091100,0,2115,2115,2115,2115,0
20231213,091000,0,2115,2115,2115,2115,0
20231213,090900,0,2115,2115,2115,2115,0
20231213,090800,0,2115,2115,2115,2115,0
20231213,090700,0,2115,2115,2115,2115,0
20231213,090600,0,2115,2115,2115,2115,0
20231213,090500,0,2115,2115,2115,2115,0
20231213,090400,0,2115,2115,2115,2115,0
20231213,090300,0,2115,2115,2115,2115,0
20231213,090200,0,2115,2115,2115,2115,0
20231213,090100,0,2115,2115,2115,2115,0
20231213,090000,0,2115,2115,2115,2115,0