stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,212600,14675870,2115,2115,2115,2115,23
20231215,212500,14675870,2115,2115,2115,2115,0
20231215,212400,14675870,2115,2115,2115,2115,0
20231215,212300,14675870,2115,2115,2115,2115,0
20231215,212200,14675870,2115,2115,2115,2115,0
20231215,212100,14675870,2115,2115,2115,2115,0
20231215,212000,14675870,2115,2115,2115,2115,0
20231215,211900,14675870,2115,2115,2115,2115,0
20231215,211800,14675870,2115,2115,2115,2115,0
20231215,211700,14675870,2115,2115,2115,2115,0
20231215,211600,14675870,2115,2115,2115,2115,0
20231215,211500,14675870,2115,2115,2115,2115,0
20231215,211400,14675870,2115,2115,2115,2115,0
20231215,211300,14675870,2115,2115,2115,2115,0
20231215,211200,14675870,2115,2115,2115,2115,0
20231215,211100,14675870,2115,2115,2115,2115,0
20231215,211000,14675870,2115,2115,2115,2115,0
20231215,210900,14675870,2115,2115,2115,2115,0
20231215,210800,14675870,2115,2115,2115,2115,0
20231215,210700,14675870,2115,2115,2115,2115,0
20231215,210600,14675870,2115,2115,2115,2115,0
20231215,210500,14675870,2115,2115,2115,2115,0
20231215,210400,14675870,2115,2115,2115,2115,0
20231215,210300,14675870,2115,2115,2115,2115,0
20231215,210200,14675870,2115,2115,2115,2115,0
20231215,210100,14675870,2115,2115,2115,2115,0
20231215,210000,14675870,2115,2115,2115,2115,0
20231215,205900,14675870,2115,2115,2115,2115,0
20231215,205800,14675870,2115,2115,2115,2115,0
20231215,205700,14675870,2115,2115,2115,2115,0
20231215,205600,14675870,2115,2115,2115,2115,23
20231215,205500,14675870,2115,2115,2115,2115,0
20231215,205400,14675870,2115,2115,2115,2115,0
20231215,205300,14675870,2115,2115,2115,2115,0
20231215,205200,14675870,2115,2115,2115,2115,0
20231215,205100,14675870,2115,2115,2115,2115,0
20231215,205000,14675870,2115,2115,2115,2115,0
20231215,204900,14675870,2115,2115,2115,2115,0
20231215,204800,14675870,2115,2115,2115,2115,0
20231215,204700,14675870,2115,2115,2115,2115,0
20231215,204600,14675870,2115,2115,2115,2115,0
20231215,204500,14675870,2115,2115,2115,2115,0
20231215,204400,14675870,2115,2115,2115,2115,0
20231215,204300,14675870,2115,2115,2115,2115,0
20231215,204200,14675870,2115,2115,2115,2115,0
20231215,204100,14675870,2115,2115,2115,2115,0
20231215,204000,14675870,2115,2115,2115,2115,0
20231215,203900,14675870,2115,2115,2115,2115,0
20231215,203800,14675870,2115,2115,2115,2115,0
20231215,203700,14675870,2115,2115,2115,2115,0
20231215,203600,14675870,2115,2115,2115,2115,0
20231215,203500,14675870,2115,2115,2115,2115,0
20231215,203400,14675870,2115,2115,2115,2115,0
20231215,203300,14675870,2115,2115,2115,2115,0
20231215,203200,14675870,2115,2115,2115,2115,0
20231215,203100,14675870,2115,2115,2115,2115,0
20231215,203000,14675870,2115,2115,2115,2115,0
20231215,202900,14675870,2115,2115,2115,2115,0
20231215,202800,14675870,2115,2115,2115,2115,0
20231215,202700,14675870,2115,2115,2115,2115,0
20231215,202600,14675870,2115,2115,2115,2115,23
20231215,202500,14675870,2115,2115,2115,2115,0
20231215,202400,14675870,2115,2115,2115,2115,0
20231215,202300,14675870,2115,2115,2115,2115,0
20231215,202200,14675870,2115,2115,2115,2115,0
20231215,202100,14675870,2115,2115,2115,2115,0
20231215,202000,14675870,2115,2115,2115,2115,0
20231215,201900,14675870,2115,2115,2115,2115,0
20231215,201800,14675870,2115,2115,2115,2115,0
20231215,201700,14675870,2115,2115,2115,2115,0
20231215,201600,14675870,2115,2115,2115,2115,0
20231215,201500,14675870,2115,2115,2115,2115,0
20231215,201400,14675870,2115,2115,2115,2115,0
20231215,201300,14675870,2115,2115,2115,2115,0
20231215,201200,14675870,2115,2115,2115,2115,0
20231215,201100,14675870,2115,2115,2115,2115,0
20231215,201000,14675870,2115,2115,2115,2115,0
20231215,200900,14675870,2115,2115,2115,2115,0
20231215,200800,14675870,2115,2115,2115,2115,0
20231215,200700,14675870,2115,2115,2115,2115,0
20231215,200600,14675870,2115,2115,2115,2115,0
20231215,200500,14675870,2115,2115,2115,2115,0
20231215,200400,14675870,2115,2115,2115,2115,0
20231215,200300,14675870,2115,2115,2115,2115,0
20231215,200200,14675870,2115,2115,2115,2115,0
20231215,200100,14675870,2115,2115,2115,2115,0
20231215,200000,14675870,2115,2115,2115,2115,0
20231215,195900,14675870,2115,2115,2115,2115,0
20231215,195800,14675870,2115,2115,2115,2115,0
20231215,195700,14675870,2115,2115,2115,2115,0
20231215,195600,14675870,2115,2115,2115,2115,23
20231215,195500,14675870,2115,2115,2115,2115,0
20231215,195400,14675870,2115,2115,2115,2115,0
20231215,195300,14675870,2115,2115,2115,2115,0
20231215,195200,14675870,2115,2115,2115,2115,0
20231215,195100,14675870,2115,2115,2115,2115,0
20231215,195000,14675870,2115,2115,2115,2115,0
20231215,194900,14675870,2115,2115,2115,2115,0
20231215,194800,14675870,2115,2115,2115,2115,0
20231215,194700,14675870,2115,2115,2115,2115,0
20231215,194600,14675870,2115,2115,2115,2115,0
20231215,194500,14675870,2115,2115,2115,2115,0
20231215,194400,14675870,2115,2115,2115,2115,0
20231215,194300,14675870,2115,2115,2115,2115,0
20231215,194200,14675870,2115,2115,2115,2115,0
20231215,194100,14675870,2115,2115,2115,2115,0
20231215,194000,14675870,2115,2115,2115,2115,0
20231215,193900,14675870,2115,2115,2115,2115,0
20231215,193800,14675870,2115,2115,2115,2115,0
20231215,193700,14675870,2115,2115,2115,2115,0
20231215,193600,14675870,2115,2115,2115,2115,0
20231215,193500,14675870,2115,2115,2115,2115,0
20231215,193400,14675870,2115,2115,2115,2115,0
20231215,193300,14675870,2115,2115,2115,2115,0
20231215,193200,14675870,2115,2115,2115,2115,0
20231215,193100,14675870,2115,2115,2115,2115,0
20231215,193000,14675870,2115,2115,2115,2115,0
20231215,192900,14675870,2115,2115,2115,2115,0
20231215,192800,14675870,2115,2115,2115,2115,0
20231215,192700,14675870,2115,2115,2115,2115,0
20231215,192600,14675870,2115,2115,2115,2115,23
20231215,192500,14675870,2115,2115,2115,2115,0
20231215,192400,14675870,2115,2115,2115,2115,0
20231215,192300,14675870,2115,2115,2115,2115,0
20231215,192200,14675870,2115,2115,2115,2115,0
20231215,192100,14675870,2115,2115,2115,2115,0
20231215,192000,14675870,2115,2115,2115,2115,0
20231215,191900,14675870,2115,2115,2115,2115,0
20231215,191800,14675870,2115,2115,2115,2115,0
20231215,191700,14675870,2115,2115,2115,2115,0
20231215,191600,14675870,2115,2115,2115,2115,0
20231215,191500,14675870,2115,2115,2115,2115,0
20231215,191400,14675870,2115,2115,2115,2115,0
20231215,191300,14675870,2115,2115,2115,2115,0
20231215,191200,14675870,2115,2115,2115,2115,0
20231215,191100,14675870,2115,2115,2115,2115,0
20231215,191000,14675870,2115,2115,2115,2115,0
20231215,190900,14675870,2115,2115,2115,2115,0
20231215,190800,14675870,2115,2115,2115,2115,0
20231215,190700,14675870,2115,2115,2115,2115,0
20231215,190600,14675870,2115,2115,2115,2115,0
20231215,190500,14675870,2115,2115,2115,2115,0
20231215,190400,14675870,2115,2115,2115,2115,0
20231215,190300,14675870,2115,2115,2115,2115,0
20231215,190200,14675870,2115,2115,2115,2115,0
20231215,190100,14675870,2115,2115,2115,2115,0
20231215,190000,14675870,2115,2115,2115,2115,0
20231215,185900,14675870,2115,2115,2115,2115,0
20231215,185800,14675870,2115,2115,2115,2115,0
20231215,185700,14675870,2115,2115,2115,2115,0
20231215,185600,14675870,2115,2115,2115,2115,23
20231215,185500,14675870,2115,2115,2115,2115,0
20231215,185400,14675870,2115,2115,2115,2115,0
20231215,185300,14675870,2115,2115,2115,2115,0
20231215,185200,14675870,2115,2115,2115,2115,0
20231215,185100,14675870,2115,2115,2115,2115,0
20231215,185000,14675870,2115,2115,2115,2115,0
20231215,184900,14675870,2115,2115,2115,2115,0
20231215,184800,14675870,2115,2115,2115,2115,0
20231215,184700,14675870,2115,2115,2115,2115,0
20231215,184600,14675870,2115,2115,2115,2115,0
20231215,184500,14675870,2115,2115,2115,2115,0
20231215,184400,14675870,2115,2115,2115,2115,0
20231215,184300,14675870,2115,2115,2115,2115,0
20231215,184200,14675870,2115,2115,2115,2115,0
20231215,184100,14675870,2115,2115,2115,2115,0
20231215,184000,14675870,2115,2115,2115,2115,0
20231215,183900,14675870,2115,2115,2115,2115,0
20231215,183800,14675870,2115,2115,2115,2115,0
20231215,183700,14675870,2115,2115,2115,2115,0
20231215,183600,14675870,2115,2115,2115,2115,0
20231215,183500,14675870,2115,2115,2115,2115,0
20231215,183400,14675870,2115,2115,2115,2115,0
20231215,183300,14675870,2115,2115,2115,2115,0
20231215,183200,14675870,2115,2115,2115,2115,0
20231215,183100,14675870,2115,2115,2115,2115,0
20231215,183000,14675870,2115,2115,2115,2115,0
20231215,182900,14675870,2115,2115,2115,2115,0
20231215,182800,14675870,2115,2115,2115,2115,0
20231215,182700,14675870,2115,2115,2115,2115,0
20231215,182600,14675870,2115,2115,2115,2115,23
20231215,182500,14675870,2115,2115,2115,2115,0
20231215,182400,14675870,2115,2115,2115,2115,0
20231215,182300,14675870,2115,2115,2115,2115,0
20231215,182200,14675870,2115,2115,2115,2115,0
20231215,182100,14675870,2115,2115,2115,2115,0
20231215,182000,14675870,2115,2115,2115,2115,0
20231215,181900,14675870,2115,2115,2115,2115,0
20231215,181800,14675870,2115,2115,2115,2115,0
20231215,181700,14675870,2115,2115,2115,2115,0
20231215,181600,14675870,2115,2115,2115,2115,0
20231215,181500,14675870,2115,2115,2115,2115,0
20231215,181400,14675870,2115,2115,2115,2115,0
20231215,181300,14675870,2115,2115,2115,2115,0
20231215,181200,14675870,2115,2115,2115,2115,0
20231215,181100,14675870,2115,2115,2115,2115,0
20231215,181000,14675870,2115,2115,2115,2115,0
20231215,180900,14675870,2115,2115,2115,2115,0
20231215,180800,14675870,2115,2115,2115,2115,0
20231215,180700,14675870,2115,2115,2115,2115,0
20231215,180600,14675870,2115,2115,2115,2115,0
20231215,180500,14675870,2115,2115,2115,2115,0
20231215,180400,14675870,2115,2115,2115,2115,0
20231215,180300,14675870,2115,2115,2115,2115,0
20231215,180200,14675870,2115,2115,2115,2115,0
20231215,180100,14675870,2115,2115,2115,2115,0
20231215,180000,14675870,2115,2115,2115,2115,0
20231215,175900,14675870,2115,2115,2115,2115,0
20231215,175800,14675870,2115,2115,2115,2115,0
20231215,175700,14675870,2115,2115,2115,2115,0
20231215,175600,14675870,2115,2115,2115,2115,23
20231215,175500,14675870,2115,2115,2115,2115,0
20231215,175400,14675870,2115,2115,2115,2115,0
20231215,175300,14675870,2115,2115,2115,2115,0
20231215,175200,14675870,2115,2115,2115,2115,0
20231215,175100,14675870,2115,2115,2115,2115,0
20231215,175000,14675870,2115,2115,2115,2115,0
20231215,174900,14675870,2115,2115,2115,2115,0
20231215,174800,14675870,2115,2115,2115,2115,0
20231215,174700,14675870,2115,2115,2115,2115,0
20231215,174600,14675870,2115,2115,2115,2115,0
20231215,174500,14675870,2115,2115,2115,2115,0
20231215,174400,14675870,2115,2115,2115,2115,0
20231215,174300,14675870,2115,2115,2115,2115,0
20231215,174200,14675870,2115,2115,2115,2115,0
20231215,174100,14675870,2115,2115,2115,2115,0
20231215,174000,14675870,2115,2115,2115,2115,0
20231215,173900,14675870,2115,2115,2115,2115,0
20231215,173800,14675870,2115,2115,2115,2115,0
20231215,173700,14675870,2115,2115,2115,2115,0
20231215,173600,14675870,2115,2115,2115,2115,0
20231215,173500,14675870,2115,2115,2115,2115,0
20231215,173400,14675870,2115,2115,2115,2115,0
20231215,173300,14675870,2115,2115,2115,2115,0
20231215,173200,14675870,2115,2115,2115,2115,0
20231215,173100,14675870,2115,2115,2115,2115,0
20231215,173000,14675870,2115,2115,2115,2115,0
20231215,172900,14675870,2115,2115,2115,2115,0
20231215,172800,14675870,2115,2115,2115,2115,0
20231215,172700,14675870,2115,2115,2115,2115,0
20231215,172600,14675870,2115,2115,2115,2115,23
20231215,172500,14675870,2115,2115,2115,2115,0
20231215,172400,14675870,2115,2115,2115,2115,0
20231215,172300,14675870,2115,2115,2115,2115,0
20231215,172200,14675870,2115,2115,2115,2115,0
20231215,172100,14675870,2115,2115,2115,2115,0
20231215,172000,14675870,2115,2115,2115,2115,0
20231215,171900,14675870,2115,2115,2115,2115,0
20231215,171800,14675870,2115,2115,2115,2115,0
20231215,171700,14675870,2115,2115,2115,2115,0
20231215,171600,14675870,2115,2115,2115,2115,0
20231215,171500,14675870,2115,2115,2115,2115,0
20231215,171400,14675870,2115,2115,2115,2115,0
20231215,171300,14675870,2115,2115,2115,2115,0
20231215,171200,14675870,2115,2115,2115,2115,0
20231215,171100,14675870,2115,2115,2115,2115,0
20231215,171000,14675870,2115,2115,2115,2115,0
20231215,170900,14675870,2115,2115,2115,2115,0
20231215,170800,14675870,2115,2115,2115,2115,0
20231215,170700,14675870,2115,2115,2115,2115,0
20231215,170600,14675870,2115,2115,2115,2115,0
20231215,170500,14675870,2115,2115,2115,2115,0
20231215,170400,14675870,2115,2115,2115,2115,0
20231215,170300,14675870,2115,2115,2115,2115,0
20231215,170200,14675870,2115,2115,2115,2115,0
20231215,170100,14675870,2115,2115,2115,2115,0
20231215,170000,14675870,2115,2115,2115,2115,0
20231215,165900,14675870,2115,2115,2115,2115,0
20231215,165800,14675870,2115,2115,2115,2115,0
20231215,165700,14675870,2115,2115,2115,2115,0
20231215,165600,14675870,2115,2115,2115,2115,23
20231215,165500,14675870,2115,2115,2115,2115,0
20231215,165400,14675870,2115,2115,2115,2115,0
20231215,165300,14675870,2115,2115,2115,2115,0
20231215,165200,14675870,2115,2115,2115,2115,0
20231215,165100,14675870,2115,2115,2115,2115,0
20231215,165000,14675870,2115,2115,2115,2115,0
20231215,164900,14675870,2115,2115,2115,2115,0
20231215,164800,14675870,2115,2115,2115,2115,0
20231215,164700,14675870,2115,2115,2115,2115,0
20231215,164600,14675870,2115,2115,2115,2115,0
20231215,164500,14675870,2115,2115,2115,2115,0
20231215,164400,14675870,2115,2115,2115,2115,0
20231215,164300,14675870,2115,2115,2115,2115,0
20231215,164200,14675870,2115,2115,2115,2115,0
20231215,164100,14675870,2115,2115,2115,2115,0
20231215,164000,14675870,2115,2115,2115,2115,0
20231215,163900,14675870,2115,2115,2115,2115,0
20231215,163800,14675870,2115,2115,2115,2115,0
20231215,163700,14675870,2115,2115,2115,2115,0
20231215,163600,14675870,2115,2115,2115,2115,0
20231215,163500,14675870,2115,2115,2115,2115,0
20231215,163400,14675870,2115,2115,2115,2115,0
20231215,163300,14675870,2115,2115,2115,2115,0
20231215,163200,14675870,2115,2115,2115,2115,0
20231215,163100,14675870,2115,2115,2115,2115,0
20231215,163000,14675870,2115,2115,2115,2115,0
20231215,162900,14675870,2115,2115,2115,2115,0
20231215,162800,14675870,2115,2115,2115,2115,0
20231215,162700,14675870,2115,2115,2115,2115,0
20231215,162600,14675870,2115,2115,2115,2115,23
20231215,162500,14675870,2115,2115,2115,2115,0
20231215,162400,14675870,2115,2115,2115,2115,0
20231215,162300,14675870,2115,2115,2115,2115,0
20231215,162200,14675870,2115,2115,2115,2115,0
20231215,162100,14675870,2115,2115,2115,2115,0
20231215,162000,14675870,2115,2115,2115,2115,0
20231215,161900,14675870,2115,2115,2115,2115,0
20231215,161800,14675870,2115,2115,2115,2115,0
20231215,161700,14675870,2115,2115,2115,2115,0
20231215,161600,14675870,2115,2115,2115,2115,0
20231215,161500,14675870,2115,2115,2115,2115,0
20231215,161400,14675870,2115,2115,2115,2115,0
20231215,161300,14675870,2115,2115,2115,2115,0
20231215,161200,14675870,2115,2115,2115,2115,0
20231215,161100,14675870,2115,2115,2115,2115,0
20231215,161000,14675870,2115,2115,2115,2115,0
20231215,160900,14675870,2115,2115,2115,2115,0
20231215,160800,14675870,2115,2115,2115,2115,0
20231215,160700,14675870,2115,2115,2115,2115,0
20231215,160600,14675870,2115,2115,2115,2115,0
20231215,160500,14675870,2115,2115,2115,2115,0
20231215,160400,14675870,2115,2115,2115,2115,0
20231215,160300,14675870,2115,2115,2115,2115,0
20231215,160200,14675870,2115,2115,2115,2115,0
20231215,160100,14675870,2115,2115,2115,2115,0
20231215,160000,14675870,2115,2115,2115,2115,0
20231215,155900,14675870,2115,2115,2115,2115,0
20231215,155800,14675870,2115,2115,2115,2115,0
20231215,155700,14675870,2115,2115,2115,2115,0
20231215,155600,14675870,2115,2115,2115,2115,23
20231215,155500,14675870,2115,2115,2115,2115,0
20231215,155400,14675870,2115,2115,2115,2115,0
20231215,155300,14675870,2115,2115,2115,2115,0
20231215,155200,14675870,2115,2115,2115,2115,0
20231215,155100,14675870,2115,2115,2115,2115,0
20231215,155000,14675870,2115,2115,2115,2115,0
20231215,154900,14675870,2115,2115,2115,2115,0
20231215,154800,14675870,2115,2115,2115,2115,0
20231215,154700,14675870,2115,2115,2115,2115,0
20231215,154600,14675870,2115,2115,2115,2115,0
20231215,154500,14675870,2115,2115,2115,2115,0
20231215,154400,14675870,2115,2115,2115,2115,0
20231215,154300,14675870,2115,2115,2115,2115,0
20231215,154200,14675870,2115,2115,2115,2115,0
20231215,154100,14675870,2115,2115,2115,2115,0
20231215,154000,14675870,2115,2115,2115,2115,0
20231215,153900,14675870,2115,2115,2115,2115,0
20231215,153800,14675870,2115,2115,2115,2115,0
20231215,153700,14675870,2115,2115,2115,2115,0
20231215,153600,14675870,2115,2115,2115,2115,0
20231215,153500,14675870,2115,2115,2115,2115,0
20231215,153400,14675870,2115,2115,2115,2115,0
20231215,153300,14675870,2115,2115,2115,2115,0
20231215,153200,14675870,2115,2115,2115,2115,0
20231215,153100,14675870,2115,2115,2115,2115,0
20231215,153000,14675870,2115,2115,2115,2115,23
20231215,152900,14627225,2115,2115,2115,2115,0
20231215,152800,14627225,2115,2115,2115,2115,0
20231215,152700,14627225,2115,2115,2115,2115,0
20231215,152600,14627225,2115,2115,2115,2115,0
20231215,152500,14627225,2115,2115,2115,2115,0
20231215,152400,14627225,2115,2115,2115,2115,0
20231215,152300,14627225,2115,2115,2115,2115,0
20231215,152200,14627225,2115,2115,2115,2115,0
20231215,152100,14627225,2115,2115,2115,2115,0
20231215,152000,14627225,2115,2115,2115,2115,0
20231215,151900,14627225,2115,2115,2115,2115,0
20231215,151800,14627225,2115,2115,2115,2115,0
20231215,151700,14627225,2115,2115,2115,2115,0
20231215,151600,14627225,2115,2115,2115,2115,0
20231215,151500,14627225,2115,2115,2115,2115,0
20231215,151400,14627225,2115,2115,2115,2115,0
20231215,151300,14627225,2115,2115,2115,2115,0
20231215,151200,14627225,2115,2115,2115,2115,0
20231215,151100,14627225,2115,2115,2115,2115,0
20231215,151000,14627225,2115,2115,2115,2115,0
20231215,150900,14627225,2115,2115,2115,2115,0
20231215,150800,14627225,2115,2115,2115,2115,0
20231215,150700,14627225,2115,2115,2115,2115,0
20231215,150600,14627225,2115,2115,2115,2115,0
20231215,150500,14627225,2115,2115,2115,2115,0
20231215,150400,14627225,2115,2115,2115,2115,0
20231215,150300,14627225,2115,2115,2115,2115,0
20231215,150200,14627225,2115,2115,2115,2115,0
20231215,150100,14627225,2115,2115,2115,2115,0
20231215,150000,14627225,2115,2115,2115,2115,0
20231215,145900,14627225,2115,2115,2115,2115,0
20231215,145800,14627225,2115,2115,2115,2115,1
20231215,145700,14625110,2090,2090,2090,2090,0
20231215,145600,14625110,2090,2090,2090,2090,0
20231215,145500,14625110,2090,2090,2090,2090,0
20231215,145400,14625110,2090,2090,2090,2090,0
20231215,145300,14625110,2090,2090,2090,2090,0
20231215,145200,14625110,2090,2105,2105,2090,4381
20231215,145100,5435965,2115,2115,2115,2115,0
20231215,145000,5435965,2115,2115,2115,2115,0
20231215,144900,5435965,2115,2115,2115,2115,0
20231215,144800,5435965,2115,2115,2115,2115,0
20231215,144700,5435965,2115,2115,2115,2115,0
20231215,144600,5435965,2115,2115,2115,2115,0
20231215,144500,5435965,2115,2115,2115,2115,0
20231215,144400,5435965,2115,2115,2115,2115,0
20231215,144300,5435965,2115,2115,2115,2115,0
20231215,144200,5435965,2115,2115,2115,2115,0
20231215,144100,5435965,2115,2115,2115,2115,0
20231215,144000,5435965,2115,2115,2115,2115,0
20231215,143900,5435965,2115,2115,2115,2115,0
20231215,143800,5435965,2115,2115,2115,2115,0
20231215,143700,5435965,2115,2115,2115,2115,0
20231215,143600,5435965,2115,2115,2115,2115,0
20231215,143500,5435965,2115,2115,2115,2115,0
20231215,143400,5435965,2115,2115,2115,2115,0
20231215,143300,5435965,2115,2115,2115,2115,0
20231215,143200,5435965,2115,2115,2115,2115,0
20231215,143100,5435965,2115,2115,2115,2115,0
20231215,143000,5435965,2115,2115,2115,2115,0
20231215,142900,5435965,2115,2115,2115,2115,0
20231215,142800,5435965,2115,2115,2115,2115,0
20231215,142700,5435965,2115,2115,2115,2115,0
20231215,142600,5435965,2115,2115,2115,2115,0
20231215,142500,5435965,2115,2115,2115,2115,0
20231215,142400,5435965,2115,2115,2115,2115,0
20231215,142300,5435965,2115,2115,2115,2115,0
20231215,142200,5435965,2115,2115,2115,2115,0
20231215,142100,5435965,2115,2115,2115,2115,0
20231215,142000,5435965,2115,2115,2115,2115,0
20231215,141900,5435965,2115,2115,2115,2115,0
20231215,141800,5435965,2115,2115,2115,2115,0
20231215,141700,5435965,2115,2115,2115,2115,0
20231215,141600,5435965,2115,2115,2115,2115,0
20231215,141500,5435965,2115,2115,2115,2115,0
20231215,141400,5435965,2115,2115,2115,2115,0
20231215,141300,5435965,2115,2115,2115,2115,0
20231215,141200,5435965,2115,2115,2115,2115,0
20231215,141100,5435965,2115,2115,2115,2115,0
20231215,141000,5435965,2115,2115,2115,2115,0
20231215,140900,5435965,2115,2115,2115,2115,0
20231215,140800,5435965,2115,2115,2115,2115,0
20231215,140700,5435965,2115,2115,2115,2115,0
20231215,140600,5435965,2115,2115,2115,2115,0
20231215,140500,5435965,2115,2115,2115,2115,0
20231215,140400,5435965,2115,2115,2115,2115,0
20231215,140300,5435965,2115,2115,2115,2115,0
20231215,140200,5435965,2115,2115,2115,2115,0
20231215,140100,5435965,2115,2115,2115,2115,0
20231215,140000,5435965,2115,2115,2115,2115,0
20231215,135900,5435965,2115,2115,2115,2115,0
20231215,135800,5435965,2115,2115,2115,2115,0
20231215,135700,5435965,2115,2115,2115,2115,0
20231215,135600,5435965,2115,2115,2115,2115,0
20231215,135500,5435965,2115,2115,2115,2115,0
20231215,135400,5435965,2115,2115,2115,2115,0
20231215,135300,5435965,2115,2115,2115,2115,0
20231215,135200,5435965,2115,2115,2115,2115,0
20231215,135100,5435965,2115,2115,2115,2115,0
20231215,135000,5435965,2115,2115,2115,2115,0
20231215,134900,5435965,2115,2115,2115,2115,0
20231215,134800,5435965,2115,2115,2115,2115,0
20231215,134700,5435965,2115,2115,2115,2115,0
20231215,134600,5435965,2115,2115,2115,2115,0
20231215,134500,5435965,2115,2115,2115,2115,1
20231215,134400,5433850,2105,2105,2105,2105,0
20231215,134300,5433850,2105,2105,2105,2105,0
20231215,134200,5433850,2105,2105,2105,2105,0
20231215,134100,5433850,2105,2105,2105,2105,0
20231215,134000,5433850,2105,2105,2105,2105,0
20231215,133900,5433850,2105,2105,2105,2105,0
20231215,133800,5433850,2105,2105,2105,2105,0
20231215,133700,5433850,2105,2105,2105,2105,0
20231215,133600,5433850,2105,2105,2105,2105,0
20231215,133500,5433850,2105,2105,2105,2105,0
20231215,133400,5433850,2105,2105,2105,2105,0
20231215,133300,5433850,2105,2105,2105,2105,0
20231215,133200,5433850,2105,2105,2105,2105,0
20231215,133100,5433850,2105,2105,2105,2105,0
20231215,133000,5433850,2105,2105,2105,2105,0
20231215,132900,5433850,2105,2105,2105,2105,0
20231215,132800,5433850,2105,2105,2105,2105,0
20231215,132700,5433850,2105,2110,2110,2105,2076
20231215,132600,1063845,2115,2115,2115,2115,0
20231215,132500,1063845,2115,2115,2115,2115,0
20231215,132400,1063845,2115,2115,2115,2115,0
20231215,132300,1063845,2115,2115,2115,2115,0
20231215,132200,1063845,2115,2115,2115,2115,0
20231215,132100,1063845,2115,2115,2115,2115,0
20231215,132000,1063845,2115,2115,2115,2115,0
20231215,131900,1063845,2115,2115,2115,2115,0
20231215,131800,1063845,2115,2115,2115,2115,0
20231215,131700,1063845,2115,2115,2115,2115,0
20231215,131600,1063845,2115,2115,2115,2115,0
20231215,131500,1063845,2115,2115,2115,2115,0
20231215,131400,1063845,2115,2115,2115,2115,0
20231215,131300,1063845,2115,2115,2115,2115,0
20231215,131200,1063845,2115,2115,2115,2115,0
20231215,131100,1063845,2115,2115,2115,2115,0
20231215,131000,1063845,2115,2115,2115,2115,0
20231215,130900,1063845,2115,2115,2115,2115,0
20231215,130800,1063845,2115,2115,2115,2115,0
20231215,130700,1063845,2115,2115,2115,2115,0
20231215,130600,1063845,2115,2115,2115,2115,0
20231215,130500,1063845,2115,2115,2115,2115,0
20231215,130400,1063845,2115,2115,2115,2115,0
20231215,130300,1063845,2115,2115,2115,2115,0
20231215,130200,1063845,2115,2115,2115,2115,0
20231215,130100,1063845,2115,2115,2115,2115,0
20231215,130000,1063845,2115,2115,2115,2115,0
20231215,125900,1063845,2115,2115,2115,2115,0
20231215,125800,1063845,2115,2115,2115,2115,0
20231215,125700,1063845,2115,2115,2115,2115,0
20231215,125600,1063845,2115,2115,2115,2115,0
20231215,125500,1063845,2115,2115,2115,2115,0
20231215,125400,1063845,2115,2115,2115,2115,0
20231215,125300,1063845,2115,2115,2115,2115,0
20231215,125200,1063845,2115,2115,2115,2115,0
20231215,125100,1063845,2115,2115,2115,2115,0
20231215,125000,1063845,2115,2115,2115,2115,0
20231215,124900,1063845,2115,2115,2115,2115,0
20231215,124800,1063845,2115,2115,2115,2115,0
20231215,124700,1063845,2115,2115,2115,2115,0
20231215,124600,1063845,2115,2115,2115,2115,0
20231215,124500,1063845,2115,2115,2115,2115,0
20231215,124400,1063845,2115,2115,2115,2115,0
20231215,124300,1063845,2115,2115,2115,2115,0
20231215,124200,1063845,2115,2115,2115,2115,0
20231215,124100,1063845,2115,2115,2115,2115,0
20231215,124000,1063845,2115,2115,2115,2115,0
20231215,123900,1063845,2115,2115,2115,2115,0
20231215,123800,1063845,2115,2115,2115,2115,0
20231215,123700,1063845,2115,2115,2115,2115,0
20231215,123600,1063845,2115,2115,2115,2115,0
20231215,123500,1063845,2115,2115,2115,2115,0
20231215,123400,1063845,2115,2115,2115,2115,0
20231215,123300,1063845,2115,2115,2115,2115,0
20231215,123200,1063845,2115,2115,2115,2115,0
20231215,123100,1063845,2115,2115,2115,2115,0
20231215,123000,1063845,2115,2115,2115,2115,0
20231215,122900,1063845,2115,2115,2115,2115,0
20231215,122800,1063845,2115,2115,2115,2115,0
20231215,122700,1063845,2115,2115,2115,2115,0
20231215,122600,1063845,2115,2115,2115,2115,0
20231215,122500,1063845,2115,2115,2115,2115,0
20231215,122400,1063845,2115,2115,2115,2115,0
20231215,122300,1063845,2115,2115,2115,2115,0
20231215,122200,1063845,2115,2115,2115,2115,0
20231215,122100,1063845,2115,2115,2115,2115,0
20231215,122000,1063845,2115,2115,2115,2115,0
20231215,121900,1063845,2115,2115,2115,2115,0
20231215,121800,1063845,2115,2115,2115,2115,0
20231215,121700,1063845,2115,2115,2115,2115,0
20231215,121600,1063845,2115,2115,2115,2115,0
20231215,121500,1063845,2115,2115,2115,2115,0
20231215,121400,1063845,2115,2115,2115,2115,0
20231215,121300,1063845,2115,2115,2115,2115,0
20231215,121200,1063845,2115,2115,2115,2115,0
20231215,121100,1063845,2115,2115,2115,2115,0
20231215,121000,1063845,2115,2115,2115,2115,0
20231215,120900,1063845,2115,2115,2115,2115,0
20231215,120800,1063845,2115,2115,2115,2115,0
20231215,120700,1063845,2115,2115,2115,2115,0
20231215,120600,1063845,2115,2115,2115,2115,0
20231215,120500,1063845,2115,2115,2115,2115,0
20231215,120400,1063845,2115,2115,2115,2115,0
20231215,120300,1063845,2115,2115,2115,2115,0
20231215,120200,1063845,2115,2115,2115,2115,0
20231215,120100,1063845,2115,2115,2115,2115,0
20231215,120000,1063845,2115,2115,2115,2115,0
20231215,115900,1063845,2115,2115,2115,2115,0
20231215,115800,1063845,2115,2115,2115,2115,0
20231215,115700,1063845,2115,2115,2115,2115,0
20231215,115600,1063845,2115,2115,2115,2115,0
20231215,115500,1063845,2115,2115,2115,2115,0
20231215,115400,1063845,2115,2115,2115,2115,0
20231215,115300,1063845,2115,2115,2115,2115,0
20231215,115200,1063845,2115,2115,2115,2115,0
20231215,115100,1063845,2115,2115,2115,2115,0
20231215,115000,1063845,2115,2115,2115,2115,0
20231215,114900,1063845,2115,2115,2115,2115,0
20231215,114800,1063845,2115,2115,2115,2115,0
20231215,114700,1063845,2115,2115,2115,2115,0
20231215,114600,1063845,2115,2115,2115,2115,0
20231215,114500,1063845,2115,2115,2115,2115,0
20231215,114400,1063845,2115,2115,2115,2115,0
20231215,114300,1063845,2115,2115,2115,2115,0
20231215,114200,1063845,2115,2115,2115,2115,0
20231215,114100,1063845,2115,2115,2115,2115,0
20231215,114000,1063845,2115,2115,2115,2115,0
20231215,113900,1063845,2115,2115,2115,2115,0
20231215,113800,1063845,2115,2115,2115,2115,0
20231215,113700,1063845,2115,2115,2115,2115,0
20231215,113600,1063845,2115,2115,2115,2115,0
20231215,113500,1063845,2115,2115,2115,2115,0
20231215,113400,1063845,2115,2115,2115,2115,0
20231215,113300,1063845,2115,2115,2115,2115,0
20231215,113200,1063845,2115,2115,2115,2115,0
20231215,113100,1063845,2115,2115,2115,2115,0
20231215,113000,1063845,2115,2115,2115,2115,0
20231215,112900,1063845,2115,2115,2115,2115,0
20231215,112800,1063845,2115,2115,2115,2115,0
20231215,112700,1063845,2115,2115,2115,2115,0
20231215,112600,1063845,2115,2115,2115,2115,0
20231215,112500,1063845,2115,2115,2115,2115,0
20231215,112400,1063845,2115,2115,2115,2115,0
20231215,112300,1063845,2115,2115,2115,2115,0
20231215,112200,1063845,2115,2115,2115,2115,0
20231215,112100,1063845,2115,2115,2115,2115,0
20231215,112000,1063845,2115,2115,2115,2115,0
20231215,111900,1063845,2115,2115,2115,2115,0
20231215,111800,1063845,2115,2115,2115,2115,0
20231215,111700,1063845,2115,2115,2115,2115,0
20231215,111600,1063845,2115,2115,2115,2115,0
20231215,111500,1063845,2115,2115,2115,2115,0
20231215,111400,1063845,2115,2115,2115,2115,0
20231215,111300,1063845,2115,2115,2115,2115,0
20231215,111200,1063845,2115,2115,2115,2115,0
20231215,111100,1063845,2115,2115,2115,2115,0
20231215,111000,1063845,2115,2115,2115,2115,0
20231215,110900,1063845,2115,2115,2115,2115,0
20231215,110800,1063845,2115,2115,2115,2115,0
20231215,110700,1063845,2115,2115,2115,2115,0
20231215,110600,1063845,2115,2115,2115,2115,0
20231215,110500,1063845,2115,2115,2115,2115,0
20231215,110400,1063845,2115,2115,2115,2115,0
20231215,110300,1063845,2115,2115,2115,2115,0
20231215,110200,1063845,2115,2115,2115,2115,0
20231215,110100,1063845,2115,2115,2115,2115,0
20231215,110000,1063845,2115,2115,2115,2115,0
20231215,105900,1063845,2115,2115,2115,2115,0
20231215,105800,1063845,2115,2115,2115,2115,0
20231215,105700,1063845,2115,2115,2115,2115,0
20231215,105600,1063845,2115,2115,2115,2115,0
20231215,105500,1063845,2115,2115,2115,2115,0
20231215,105400,1063845,2115,2115,2115,2115,0
20231215,105300,1063845,2115,2115,2115,2115,0
20231215,105200,1063845,2115,2115,2115,2115,0
20231215,105100,1063845,2115,2115,2115,2115,0
20231215,105000,1063845,2115,2115,2115,2115,0
20231215,104900,1063845,2115,2115,2115,2115,0
20231215,104800,1063845,2115,2115,2115,2115,0
20231215,104700,1063845,2115,2115,2115,2115,0
20231215,104600,1063845,2115,2115,2115,2115,0
20231215,104500,1063845,2115,2115,2115,2115,0
20231215,104400,1063845,2115,2115,2115,2115,0
20231215,104300,1063845,2115,2115,2115,2115,0
20231215,104200,1063845,2115,2115,2115,2115,0
20231215,104100,1063845,2115,2115,2115,2115,0
20231215,104000,1063845,2115,2115,2115,2115,0
20231215,103900,1063845,2115,2115,2115,2115,0
20231215,103800,1063845,2115,2115,2115,2115,0
20231215,103700,1063845,2115,2115,2115,2115,0
20231215,103600,1063845,2115,2115,2115,2115,0
20231215,103500,1063845,2115,2115,2115,2115,0
20231215,103400,1063845,2115,2115,2115,2115,498
20231215,103300,10575,2115,2115,2115,2115,0
20231215,103200,10575,2115,2115,2115,2115,0
20231215,103100,10575,2115,2115,2115,2115,0
20231215,103000,10575,2115,2115,2115,2115,0
20231215,102900,10575,2115,2115,2115,2115,0
20231215,102800,10575,2115,2115,2115,2115,0
20231215,102700,10575,2115,2115,2115,2115,0
20231215,102600,10575,2115,2115,2115,2115,0
20231215,102500,10575,2115,2115,2115,2115,0
20231215,102400,10575,2115,2115,2115,2115,0
20231215,102300,10575,2115,2115,2115,2115,0
20231215,102200,10575,2115,2115,2115,2115,0
20231215,102100,10575,2115,2115,2115,2115,0
20231215,102000,10575,2115,2115,2115,2115,0
20231215,101900,10575,2115,2115,2115,2115,0
20231215,101800,10575,2115,2115,2115,2115,0
20231215,101700,10575,2115,2115,2115,2115,0
20231215,101600,10575,2115,2115,2115,2115,0
20231215,101500,10575,2115,2115,2115,2115,0
20231215,101400,10575,2115,2115,2115,2115,0
20231215,101300,10575,2115,2115,2115,2115,0
20231215,101200,10575,2115,2115,2115,2115,0
20231215,101100,10575,2115,2115,2115,2115,0
20231215,101000,10575,2115,2115,2115,2115,0
20231215,100900,10575,2115,2115,2115,2115,0
20231215,100800,10575,2115,2115,2115,2115,0
20231215,100700,10575,2115,2115,2115,2115,0
20231215,100600,10575,2115,2115,2115,2115,0
20231215,100500,10575,2115,2115,2115,2115,0
20231215,100400,10575,2115,2115,2115,2115,0
20231215,100300,10575,2115,2115,2115,2115,0
20231215,100200,10575,2115,2115,2115,2115,0
20231215,100100,10575,2115,2115,2115,2115,0
20231215,100000,10575,2115,2115,2115,2115,0
20231215,095900,10575,2115,2115,2115,2115,0
20231215,095800,10575,2115,2115,2115,2115,0
20231215,095700,10575,2115,2115,2115,2115,0
20231215,095600,10575,2115,2115,2115,2115,0
20231215,095500,10575,2115,2115,2115,2115,0
20231215,095400,10575,2115,2115,2115,2115,0
20231215,095300,10575,2115,2115,2115,2115,0
20231215,095200,10575,2115,2115,2115,2115,0
20231215,095100,10575,2115,2115,2115,2115,0
20231215,095000,10575,2115,2115,2115,2115,0
20231215,094900,10575,2115,2115,2115,2115,0
20231215,094800,10575,2115,2115,2115,2115,0
20231215,094700,10575,2115,2115,2115,2115,0
20231215,094600,10575,2115,2115,2115,2115,0
20231215,094500,10575,2115,2115,2115,2115,0
20231215,094400,10575,2115,2115,2115,2115,0
20231215,094300,10575,2115,2115,2115,2115,0
20231215,094200,10575,2115,2115,2115,2115,0
20231215,094100,10575,2115,2115,2115,2115,0
20231215,094000,10575,2115,2115,2115,2115,0
20231215,093900,10575,2115,2115,2115,2115,0
20231215,093800,10575,2115,2115,2115,2115,5
20231215,093700,0,2115,2115,2115,2115,0
20231215,093600,0,2115,2115,2115,2115,0
20231215,093500,0,2115,2115,2115,2115,0
20231215,093400,0,2115,2115,2115,2115,0
20231215,093300,0,2115,2115,2115,2115,0
20231215,093200,0,2115,2115,2115,2115,0
20231215,093100,0,2115,2115,2115,2115,0
20231215,093000,0,2115,2115,2115,2115,0
20231215,092900,0,2115,2115,2115,2115,0
20231215,092800,0,2115,2115,2115,2115,0
20231215,092700,0,2115,2115,2115,2115,0
20231215,092600,0,2115,2115,2115,2115,0
20231215,092500,0,2115,2115,2115,2115,0
20231215,092400,0,2115,2115,2115,2115,0
20231215,092300,0,2115,2115,2115,2115,0
20231215,092200,0,2115,2115,2115,2115,0
20231215,092100,0,2115,2115,2115,2115,0
20231215,092000,0,2115,2115,2115,2115,0
20231215,091900,0,2115,2115,2115,2115,0
20231215,091800,0,2115,2115,2115,2115,0
20231215,091700,0,2115,2115,2115,2115,0
20231215,091600,0,2115,2115,2115,2115,0
20231215,091500,0,2115,2115,2115,2115,0
20231215,091400,0,2115,2115,2115,2115,0
20231215,091300,0,2115,2115,2115,2115,0
20231215,091200,0,2115,2115,2115,2115,0
20231215,091100,0,2115,2115,2115,2115,0
20231215,091000,0,2115,2115,2115,2115,0
20231215,090900,0,2115,2115,2115,2115,0
20231215,090800,0,2115,2115,2115,2115,0
20231215,090700,0,2115,2115,2115,2115,0
20231215,090600,0,2115,2115,2115,2115,0
20231215,090500,0,2115,2115,2115,2115,0
20231215,090400,0,2115,2115,2115,2115,0
20231215,090300,0,2115,2115,2115,2115,0
20231215,090200,0,2115,2115,2115,2115,0
20231215,090100,0,2115,2115,2115,2115,0
20231215,090000,0,2115,2115,2115,2115,0