stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,212600,22949160,2075,2075,2075,2075,1
20231201,212500,22949160,2075,2075,2075,2075,0
20231201,212400,22949160,2075,2075,2075,2075,0
20231201,212300,22949160,2075,2075,2075,2075,0
20231201,212200,22949160,2075,2075,2075,2075,0
20231201,212100,22949160,2075,2075,2075,2075,0
20231201,212000,22949160,2075,2075,2075,2075,0
20231201,211900,22949160,2075,2075,2075,2075,0
20231201,211800,22949160,2075,2075,2075,2075,0
20231201,211700,22949160,2075,2075,2075,2075,0
20231201,211600,22949160,2075,2075,2075,2075,0
20231201,211500,22949160,2075,2075,2075,2075,0
20231201,211400,22949160,2075,2075,2075,2075,0
20231201,211300,22949160,2075,2075,2075,2075,0
20231201,211200,22949160,2075,2075,2075,2075,0
20231201,211100,22949160,2075,2075,2075,2075,0
20231201,211000,22949160,2075,2075,2075,2075,0
20231201,210900,22949160,2075,2075,2075,2075,0
20231201,210800,22949160,2075,2075,2075,2075,0
20231201,210700,22949160,2075,2075,2075,2075,0
20231201,210600,22949160,2075,2075,2075,2075,0
20231201,210500,22949160,2075,2075,2075,2075,0
20231201,210400,22949160,2075,2075,2075,2075,0
20231201,210300,22949160,2075,2075,2075,2075,0
20231201,210200,22949160,2075,2075,2075,2075,0
20231201,210100,22949160,2075,2075,2075,2075,0
20231201,210000,22949160,2075,2075,2075,2075,0
20231201,205900,22949160,2075,2075,2075,2075,0
20231201,205800,22949160,2075,2075,2075,2075,0
20231201,205700,22949160,2075,2075,2075,2075,0
20231201,205600,22949160,2075,2075,2075,2075,1
20231201,205500,22949160,2075,2075,2075,2075,0
20231201,205400,22949160,2075,2075,2075,2075,0
20231201,205300,22949160,2075,2075,2075,2075,0
20231201,205200,22949160,2075,2075,2075,2075,0
20231201,205100,22949160,2075,2075,2075,2075,0
20231201,205000,22949160,2075,2075,2075,2075,0
20231201,204900,22949160,2075,2075,2075,2075,0
20231201,204800,22949160,2075,2075,2075,2075,0
20231201,204700,22949160,2075,2075,2075,2075,0
20231201,204600,22949160,2075,2075,2075,2075,0
20231201,204500,22949160,2075,2075,2075,2075,0
20231201,204400,22949160,2075,2075,2075,2075,0
20231201,204300,22949160,2075,2075,2075,2075,0
20231201,204200,22949160,2075,2075,2075,2075,0
20231201,204100,22949160,2075,2075,2075,2075,0
20231201,204000,22949160,2075,2075,2075,2075,0
20231201,203900,22949160,2075,2075,2075,2075,0
20231201,203800,22949160,2075,2075,2075,2075,0
20231201,203700,22949160,2075,2075,2075,2075,0
20231201,203600,22949160,2075,2075,2075,2075,0
20231201,203500,22949160,2075,2075,2075,2075,0
20231201,203400,22949160,2075,2075,2075,2075,0
20231201,203300,22949160,2075,2075,2075,2075,0
20231201,203200,22949160,2075,2075,2075,2075,0
20231201,203100,22949160,2075,2075,2075,2075,0
20231201,203000,22949160,2075,2075,2075,2075,0
20231201,202900,22949160,2075,2075,2075,2075,0
20231201,202800,22949160,2075,2075,2075,2075,0
20231201,202700,22949160,2075,2075,2075,2075,0
20231201,202600,22949160,2075,2075,2075,2075,1
20231201,202500,22949160,2075,2075,2075,2075,0
20231201,202400,22949160,2075,2075,2075,2075,0
20231201,202300,22949160,2075,2075,2075,2075,0
20231201,202200,22949160,2075,2075,2075,2075,0
20231201,202100,22949160,2075,2075,2075,2075,0
20231201,202000,22949160,2075,2075,2075,2075,0
20231201,201900,22949160,2075,2075,2075,2075,0
20231201,201800,22949160,2075,2075,2075,2075,0
20231201,201700,22949160,2075,2075,2075,2075,0
20231201,201600,22949160,2075,2075,2075,2075,0
20231201,201500,22949160,2075,2075,2075,2075,0
20231201,201400,22949160,2075,2075,2075,2075,0
20231201,201300,22949160,2075,2075,2075,2075,0
20231201,201200,22949160,2075,2075,2075,2075,0
20231201,201100,22949160,2075,2075,2075,2075,0
20231201,201000,22949160,2075,2075,2075,2075,0
20231201,200900,22949160,2075,2075,2075,2075,0
20231201,200800,22949160,2075,2075,2075,2075,0
20231201,200700,22949160,2075,2075,2075,2075,0
20231201,200600,22949160,2075,2075,2075,2075,0
20231201,200500,22949160,2075,2075,2075,2075,0
20231201,200400,22949160,2075,2075,2075,2075,0
20231201,200300,22949160,2075,2075,2075,2075,0
20231201,200200,22949160,2075,2075,2075,2075,0
20231201,200100,22949160,2075,2075,2075,2075,0
20231201,200000,22949160,2075,2075,2075,2075,0
20231201,195900,22949160,2075,2075,2075,2075,0
20231201,195800,22949160,2075,2075,2075,2075,0
20231201,195700,22949160,2075,2075,2075,2075,0
20231201,195600,22949160,2075,2075,2075,2075,1
20231201,195500,22949160,2075,2075,2075,2075,0
20231201,195400,22949160,2075,2075,2075,2075,0
20231201,195300,22949160,2075,2075,2075,2075,0
20231201,195200,22949160,2075,2075,2075,2075,0
20231201,195100,22949160,2075,2075,2075,2075,0
20231201,195000,22949160,2075,2075,2075,2075,0
20231201,194900,22949160,2075,2075,2075,2075,0
20231201,194800,22949160,2075,2075,2075,2075,0
20231201,194700,22949160,2075,2075,2075,2075,0
20231201,194600,22949160,2075,2075,2075,2075,0
20231201,194500,22949160,2075,2075,2075,2075,0
20231201,194400,22949160,2075,2075,2075,2075,0
20231201,194300,22949160,2075,2075,2075,2075,0
20231201,194200,22949160,2075,2075,2075,2075,0
20231201,194100,22949160,2075,2075,2075,2075,0
20231201,194000,22949160,2075,2075,2075,2075,0
20231201,193900,22949160,2075,2075,2075,2075,0
20231201,193800,22949160,2075,2075,2075,2075,0
20231201,193700,22949160,2075,2075,2075,2075,0
20231201,193600,22949160,2075,2075,2075,2075,0
20231201,193500,22949160,2075,2075,2075,2075,0
20231201,193400,22949160,2075,2075,2075,2075,0
20231201,193300,22949160,2075,2075,2075,2075,0
20231201,193200,22949160,2075,2075,2075,2075,0
20231201,193100,22949160,2075,2075,2075,2075,0
20231201,193000,22949160,2075,2075,2075,2075,0
20231201,192900,22949160,2075,2075,2075,2075,0
20231201,192800,22949160,2075,2075,2075,2075,0
20231201,192700,22949160,2075,2075,2075,2075,0
20231201,192600,22949160,2075,2075,2075,2075,1
20231201,192500,22949160,2075,2075,2075,2075,0
20231201,192400,22949160,2075,2075,2075,2075,0
20231201,192300,22949160,2075,2075,2075,2075,0
20231201,192200,22949160,2075,2075,2075,2075,0
20231201,192100,22949160,2075,2075,2075,2075,0
20231201,192000,22949160,2075,2075,2075,2075,0
20231201,191900,22949160,2075,2075,2075,2075,0
20231201,191800,22949160,2075,2075,2075,2075,0
20231201,191700,22949160,2075,2075,2075,2075,0
20231201,191600,22949160,2075,2075,2075,2075,0
20231201,191500,22949160,2075,2075,2075,2075,0
20231201,191400,22949160,2075,2075,2075,2075,0
20231201,191300,22949160,2075,2075,2075,2075,0
20231201,191200,22949160,2075,2075,2075,2075,0
20231201,191100,22949160,2075,2075,2075,2075,0
20231201,191000,22949160,2075,2075,2075,2075,0
20231201,190900,22949160,2075,2075,2075,2075,0
20231201,190800,22949160,2075,2075,2075,2075,0
20231201,190700,22949160,2075,2075,2075,2075,0
20231201,190600,22949160,2075,2075,2075,2075,0
20231201,190500,22949160,2075,2075,2075,2075,0
20231201,190400,22949160,2075,2075,2075,2075,0
20231201,190300,22949160,2075,2075,2075,2075,0
20231201,190200,22949160,2075,2075,2075,2075,0
20231201,190100,22949160,2075,2075,2075,2075,0
20231201,190000,22949160,2075,2075,2075,2075,0
20231201,185900,22949160,2075,2075,2075,2075,0
20231201,185800,22949160,2075,2075,2075,2075,0
20231201,185700,22949160,2075,2075,2075,2075,0
20231201,185600,22949160,2075,2075,2075,2075,1
20231201,185500,22949160,2075,2075,2075,2075,0
20231201,185400,22949160,2075,2075,2075,2075,0
20231201,185300,22949160,2075,2075,2075,2075,0
20231201,185200,22949160,2075,2075,2075,2075,0
20231201,185100,22949160,2075,2075,2075,2075,0
20231201,185000,22949160,2075,2075,2075,2075,0
20231201,184900,22949160,2075,2075,2075,2075,0
20231201,184800,22949160,2075,2075,2075,2075,0
20231201,184700,22949160,2075,2075,2075,2075,0
20231201,184600,22949160,2075,2075,2075,2075,0
20231201,184500,22949160,2075,2075,2075,2075,0
20231201,184400,22949160,2075,2075,2075,2075,0
20231201,184300,22949160,2075,2075,2075,2075,0
20231201,184200,22949160,2075,2075,2075,2075,0
20231201,184100,22949160,2075,2075,2075,2075,0
20231201,184000,22949160,2075,2075,2075,2075,0
20231201,183900,22949160,2075,2075,2075,2075,0
20231201,183800,22949160,2075,2075,2075,2075,0
20231201,183700,22949160,2075,2075,2075,2075,0
20231201,183600,22949160,2075,2075,2075,2075,0
20231201,183500,22949160,2075,2075,2075,2075,0
20231201,183400,22949160,2075,2075,2075,2075,0
20231201,183300,22949160,2075,2075,2075,2075,0
20231201,183200,22949160,2075,2075,2075,2075,0
20231201,183100,22949160,2075,2075,2075,2075,0
20231201,183000,22949160,2075,2075,2075,2075,0
20231201,182900,22949160,2075,2075,2075,2075,0
20231201,182800,22949160,2075,2075,2075,2075,0
20231201,182700,22949160,2075,2075,2075,2075,0
20231201,182600,22949160,2075,2075,2075,2075,1
20231201,182500,22949160,2075,2075,2075,2075,0
20231201,182400,22949160,2075,2075,2075,2075,0
20231201,182300,22949160,2075,2075,2075,2075,0
20231201,182200,22949160,2075,2075,2075,2075,0
20231201,182100,22949160,2075,2075,2075,2075,0
20231201,182000,22949160,2075,2075,2075,2075,0
20231201,181900,22949160,2075,2075,2075,2075,0
20231201,181800,22949160,2075,2075,2075,2075,0
20231201,181700,22949160,2075,2075,2075,2075,0
20231201,181600,22949160,2075,2075,2075,2075,0
20231201,181500,22949160,2075,2075,2075,2075,0
20231201,181400,22949160,2075,2075,2075,2075,0
20231201,181300,22949160,2075,2075,2075,2075,0
20231201,181200,22949160,2075,2075,2075,2075,0
20231201,181100,22949160,2075,2075,2075,2075,0
20231201,181000,22949160,2075,2075,2075,2075,0
20231201,180900,22949160,2075,2075,2075,2075,0
20231201,180800,22949160,2075,2075,2075,2075,0
20231201,180700,22949160,2075,2075,2075,2075,0
20231201,180600,22949160,2075,2075,2075,2075,0
20231201,180500,22949160,2075,2075,2075,2075,0
20231201,180400,22949160,2075,2075,2075,2075,0
20231201,180300,22949160,2075,2075,2075,2075,0
20231201,180200,22949160,2075,2075,2075,2075,0
20231201,180100,22949160,2075,2075,2075,2075,0
20231201,180000,22949160,2075,2075,2075,2075,0
20231201,175900,22949160,2075,2075,2075,2075,0
20231201,175800,22949160,2075,2075,2075,2075,0
20231201,175700,22949160,2075,2075,2075,2075,0
20231201,175600,22949160,2075,2075,2075,2075,1
20231201,175500,22949160,2075,2075,2075,2075,0
20231201,175400,22949160,2075,2075,2075,2075,0
20231201,175300,22949160,2075,2075,2075,2075,0
20231201,175200,22949160,2075,2075,2075,2075,0
20231201,175100,22949160,2075,2075,2075,2075,0
20231201,175000,22949160,2075,2075,2075,2075,0
20231201,174900,22949160,2075,2075,2075,2075,0
20231201,174800,22949160,2075,2075,2075,2075,0
20231201,174700,22949160,2075,2075,2075,2075,0
20231201,174600,22949160,2075,2075,2075,2075,0
20231201,174500,22949160,2075,2075,2075,2075,0
20231201,174400,22949160,2075,2075,2075,2075,0
20231201,174300,22949160,2075,2075,2075,2075,0
20231201,174200,22949160,2075,2075,2075,2075,0
20231201,174100,22949160,2075,2075,2075,2075,0
20231201,174000,22949160,2075,2075,2075,2075,0
20231201,173900,22949160,2075,2075,2075,2075,0
20231201,173800,22949160,2075,2075,2075,2075,0
20231201,173700,22949160,2075,2075,2075,2075,0
20231201,173600,22949160,2075,2075,2075,2075,0
20231201,173500,22949160,2075,2075,2075,2075,0
20231201,173400,22949160,2075,2075,2075,2075,0
20231201,173300,22949160,2075,2075,2075,2075,0
20231201,173200,22949160,2075,2075,2075,2075,0
20231201,173100,22949160,2075,2075,2075,2075,0
20231201,173000,22949160,2075,2075,2075,2075,0
20231201,172900,22949160,2075,2075,2075,2075,0
20231201,172800,22949160,2075,2075,2075,2075,0
20231201,172700,22949160,2075,2075,2075,2075,0
20231201,172600,22949160,2075,2075,2075,2075,1
20231201,172500,22949160,2075,2075,2075,2075,0
20231201,172400,22949160,2075,2075,2075,2075,0
20231201,172300,22949160,2075,2075,2075,2075,0
20231201,172200,22949160,2075,2075,2075,2075,0
20231201,172100,22949160,2075,2075,2075,2075,0
20231201,172000,22949160,2075,2075,2075,2075,0
20231201,171900,22949160,2075,2075,2075,2075,0
20231201,171800,22949160,2075,2075,2075,2075,0
20231201,171700,22949160,2075,2075,2075,2075,0
20231201,171600,22949160,2075,2075,2075,2075,0
20231201,171500,22949160,2075,2075,2075,2075,0
20231201,171400,22949160,2075,2075,2075,2075,0
20231201,171300,22949160,2075,2075,2075,2075,0
20231201,171200,22949160,2075,2075,2075,2075,0
20231201,171100,22949160,2075,2075,2075,2075,0
20231201,171000,22949160,2075,2075,2075,2075,0
20231201,170900,22949160,2075,2075,2075,2075,0
20231201,170800,22949160,2075,2075,2075,2075,0
20231201,170700,22949160,2075,2075,2075,2075,0
20231201,170600,22949160,2075,2075,2075,2075,0
20231201,170500,22949160,2075,2075,2075,2075,0
20231201,170400,22949160,2075,2075,2075,2075,0
20231201,170300,22949160,2075,2075,2075,2075,0
20231201,170200,22949160,2075,2075,2075,2075,0
20231201,170100,22949160,2075,2075,2075,2075,0
20231201,170000,22949160,2075,2075,2075,2075,0
20231201,165900,22949160,2075,2075,2075,2075,0
20231201,165800,22949160,2075,2075,2075,2075,0
20231201,165700,22949160,2075,2075,2075,2075,0
20231201,165600,22949160,2075,2075,2075,2075,1
20231201,165500,22949160,2075,2075,2075,2075,0
20231201,165400,22949160,2075,2075,2075,2075,0
20231201,165300,22949160,2075,2075,2075,2075,0
20231201,165200,22949160,2075,2075,2075,2075,0
20231201,165100,22949160,2075,2075,2075,2075,0
20231201,165000,22949160,2075,2075,2075,2075,0
20231201,164900,22949160,2075,2075,2075,2075,0
20231201,164800,22949160,2075,2075,2075,2075,0
20231201,164700,22949160,2075,2075,2075,2075,0
20231201,164600,22949160,2075,2075,2075,2075,0
20231201,164500,22949160,2075,2075,2075,2075,0
20231201,164400,22949160,2075,2075,2075,2075,0
20231201,164300,22949160,2075,2075,2075,2075,0
20231201,164200,22949160,2075,2075,2075,2075,0
20231201,164100,22949160,2075,2075,2075,2075,0
20231201,164000,22949160,2075,2075,2075,2075,0
20231201,163900,22949160,2075,2075,2075,2075,0
20231201,163800,22949160,2075,2075,2075,2075,0
20231201,163700,22949160,2075,2075,2075,2075,0
20231201,163600,22949160,2075,2075,2075,2075,0
20231201,163500,22949160,2075,2075,2075,2075,0
20231201,163400,22949160,2075,2075,2075,2075,0
20231201,163300,22949160,2075,2075,2075,2075,0
20231201,163200,22949160,2075,2075,2075,2075,0
20231201,163100,22949160,2075,2075,2075,2075,0
20231201,163000,22949160,2075,2075,2075,2075,0
20231201,162900,22949160,2075,2075,2075,2075,0
20231201,162800,22949160,2075,2075,2075,2075,0
20231201,162700,22949160,2075,2075,2075,2075,0
20231201,162600,22949160,2075,2075,2075,2075,1
20231201,162500,22949160,2075,2075,2075,2075,0
20231201,162400,22949160,2075,2075,2075,2075,0
20231201,162300,22949160,2075,2075,2075,2075,0
20231201,162200,22949160,2075,2075,2075,2075,0
20231201,162100,22949160,2075,2075,2075,2075,0
20231201,162000,22949160,2075,2075,2075,2075,0
20231201,161900,22949160,2075,2075,2075,2075,0
20231201,161800,22949160,2075,2075,2075,2075,0
20231201,161700,22949160,2075,2075,2075,2075,0
20231201,161600,22949160,2075,2075,2075,2075,0
20231201,161500,22949160,2075,2075,2075,2075,0
20231201,161400,22949160,2075,2075,2075,2075,0
20231201,161300,22949160,2075,2075,2075,2075,0
20231201,161200,22949160,2075,2075,2075,2075,0
20231201,161100,22949160,2075,2075,2075,2075,0
20231201,161000,22949160,2075,2075,2075,2075,0
20231201,160900,22949160,2075,2075,2075,2075,0
20231201,160800,22949160,2075,2075,2075,2075,0
20231201,160700,22949160,2075,2075,2075,2075,0
20231201,160600,22949160,2075,2075,2075,2075,0
20231201,160500,22949160,2075,2075,2075,2075,0
20231201,160400,22949160,2075,2075,2075,2075,0
20231201,160300,22949160,2075,2075,2075,2075,0
20231201,160200,22949160,2075,2075,2075,2075,0
20231201,160100,22949160,2075,2075,2075,2075,0
20231201,160000,22949160,2075,2075,2075,2075,0
20231201,155900,22949160,2075,2075,2075,2075,0
20231201,155800,22949160,2075,2075,2075,2075,0
20231201,155700,22949160,2075,2075,2075,2075,0
20231201,155600,22949160,2075,2075,2075,2075,1
20231201,155500,22949160,2075,2075,2075,2075,0
20231201,155400,22949160,2075,2075,2075,2075,0
20231201,155300,22949160,2075,2075,2075,2075,0
20231201,155200,22949160,2075,2075,2075,2075,0
20231201,155100,22949160,2075,2075,2075,2075,0
20231201,155000,22949160,2075,2075,2075,2075,0
20231201,154900,22949160,2075,2075,2075,2075,0
20231201,154800,22949160,2075,2075,2075,2075,0
20231201,154700,22949160,2075,2075,2075,2075,0
20231201,154600,22949160,2075,2075,2075,2075,0
20231201,154500,22949160,2075,2075,2075,2075,0
20231201,154400,22949160,2075,2075,2075,2075,0
20231201,154300,22949160,2075,2075,2075,2075,0
20231201,154200,22949160,2075,2075,2075,2075,0
20231201,154100,22949160,2075,2075,2075,2075,0
20231201,154000,22949160,2075,2075,2075,2075,0
20231201,153900,22949160,2075,2075,2075,2075,0
20231201,153800,22949160,2075,2075,2075,2075,0
20231201,153700,22949160,2075,2075,2075,2075,0
20231201,153600,22949160,2075,2075,2075,2075,0
20231201,153500,22949160,2075,2075,2075,2075,0
20231201,153400,22949160,2075,2075,2075,2075,0
20231201,153300,22949160,2075,2075,2075,2075,0
20231201,153200,22949160,2075,2075,2075,2075,0
20231201,153100,22949160,2075,2075,2075,2075,0
20231201,153000,22949160,2075,2075,2075,2075,0
20231201,152900,22949160,2075,2075,2075,2075,0
20231201,152800,22949160,2075,2075,2075,2075,0
20231201,152700,22949160,2075,2075,2075,2075,0
20231201,152600,22949160,2075,2075,2075,2075,0
20231201,152500,22949160,2075,2075,2075,2075,0
20231201,152400,22949160,2075,2075,2075,2075,0
20231201,152300,22949160,2075,2075,2075,2075,0
20231201,152200,22949160,2075,2075,2075,2075,0
20231201,152100,22949160,2075,2075,2075,2075,0
20231201,152000,22949160,2075,2075,2075,2075,0
20231201,151900,22949160,2075,2075,2075,2075,0
20231201,151800,22949160,2075,2075,2075,2075,0
20231201,151700,22949160,2075,2075,2075,2075,0
20231201,151600,22949160,2075,2075,2075,2075,1
20231201,151500,22947085,2075,2075,2075,2075,0
20231201,151400,22947085,2075,2075,2075,2075,0
20231201,151300,22947085,2075,2075,2075,2075,1
20231201,151200,22945010,2075,2075,2075,2075,0
20231201,151100,22945010,2075,2075,2075,2075,0
20231201,151000,22945010,2075,2075,2075,2075,1
20231201,150900,22942935,2075,2075,2075,2075,0
20231201,150800,22942935,2075,2075,2075,2075,0
20231201,150700,22942935,2075,2075,2075,2075,0
20231201,150600,22942935,2075,2075,2075,2075,0
20231201,150500,22942935,2075,2075,2075,2075,0
20231201,150400,22942935,2075,2075,2075,2075,0
20231201,150300,22942935,2075,2075,2075,2075,0
20231201,150200,22942935,2075,2075,2075,2075,0
20231201,150100,22942935,2075,2075,2075,2075,0
20231201,150000,22942935,2075,2075,2075,2075,0
20231201,145900,22942935,2075,2075,2075,2075,0
20231201,145800,22942935,2075,2075,2075,2075,0
20231201,145700,22942935,2075,2075,2075,2075,0
20231201,145600,22942935,2075,2075,2075,2075,0
20231201,145500,22942935,2075,2075,2075,2075,0
20231201,145400,22942935,2075,2075,2075,2075,0
20231201,145300,22942935,2075,2075,2075,2075,0
20231201,145200,22942935,2075,2075,2075,2075,0
20231201,145100,22942935,2075,2075,2075,2075,0
20231201,145000,22942935,2075,2075,2075,2075,0
20231201,144900,22942935,2075,2075,2075,2075,100
20231201,144800,22735435,2075,2075,2075,2075,200
20231201,144700,22320435,2075,2075,2075,2075,4700
20231201,144600,12567935,2075,2075,2075,2075,0
20231201,144500,12567935,2075,2075,2075,2075,0
20231201,144400,12567935,2075,2075,2075,2075,0
20231201,144300,12567935,2075,2075,2075,2075,0
20231201,144200,12567935,2075,2075,2075,2075,0
20231201,144100,12567935,2075,2075,2075,2075,0
20231201,144000,12567935,2075,2075,2075,2075,0
20231201,143900,12567935,2075,2075,2075,2075,0
20231201,143800,12567935,2075,2075,2075,2075,0
20231201,143700,12567935,2075,2075,2075,2075,0
20231201,143600,12567935,2075,2075,2075,2075,0
20231201,143500,12567935,2075,2075,2075,2075,0
20231201,143400,12567935,2075,2075,2075,2075,0
20231201,143300,12567935,2075,2075,2075,2075,0
20231201,143200,12567935,2075,2075,2075,2075,0
20231201,143100,12567935,2075,2075,2075,2075,0
20231201,143000,12567935,2075,2075,2075,2075,0
20231201,142900,12567935,2075,2075,2075,2075,0
20231201,142800,12567935,2075,2075,2075,2075,0
20231201,142700,12567935,2075,2075,2075,2075,0
20231201,142600,12567935,2075,2075,2075,2075,0
20231201,142500,12567935,2075,2075,2075,2075,0
20231201,142400,12567935,2075,2075,2075,2075,0
20231201,142300,12567935,2075,2075,2075,2075,0
20231201,142200,12567935,2075,2075,2075,2075,0
20231201,142100,12567935,2075,2075,2075,2075,100
20231201,142000,12360435,2075,2075,2075,2075,200
20231201,141900,11945435,2075,2075,2075,2075,200
20231201,141800,11530435,2075,2075,2075,2075,200
20231201,141700,11115435,2075,2075,2075,2075,200
20231201,141600,10700435,2075,2075,2075,2075,100
20231201,141500,10492935,2075,2075,2075,2075,100
20231201,141400,10285435,2075,2075,2075,2075,300
20231201,141300,9662935,2075,2075,2075,2075,100
20231201,141200,9455435,2075,2075,2075,2075,200
20231201,141100,9040435,2075,2075,2075,2075,200
20231201,141000,8625435,2075,2075,2075,2075,100
20231201,140900,8417935,2075,2075,2075,2075,200
20231201,140800,8002935,2075,2075,2075,2075,200
20231201,140700,7587935,2075,2075,2075,2075,100
20231201,140600,7380435,2075,2075,2075,2075,300
20231201,140500,6757935,2075,2075,2075,2075,100
20231201,140400,6550435,2075,2075,2075,2075,100
20231201,140300,6342935,2085,2085,2085,2085,0
20231201,140200,6342935,2085,2085,2085,2085,0
20231201,140100,6342935,2085,2085,2085,2085,0
20231201,140000,6342935,2085,2085,2085,2085,0
20231201,135900,6342935,2085,2085,2085,2085,0
20231201,135800,6342935,2085,2085,2085,2085,0
20231201,135700,6342935,2085,2085,2085,2085,0
20231201,135600,6342935,2085,2085,2085,2085,0
20231201,135500,6342935,2085,2085,2085,2085,0
20231201,135400,6342935,2085,2085,2085,2085,0
20231201,135300,6342935,2085,2085,2085,2085,0
20231201,135200,6342935,2085,2085,2085,2085,0
20231201,135100,6342935,2085,2085,2085,2085,0
20231201,135000,6342935,2085,2085,2085,2085,0
20231201,134900,6342935,2085,2085,2085,2085,0
20231201,134800,6342935,2085,2085,2085,2085,0
20231201,134700,6342935,2085,2085,2085,2085,0
20231201,134600,6342935,2085,2085,2085,2085,0
20231201,134500,6342935,2085,2085,2085,2085,0
20231201,134400,6342935,2085,2085,2085,2085,0
20231201,134300,6342935,2085,2085,2085,2085,0
20231201,134200,6342935,2085,2085,2085,2085,0
20231201,134100,6342935,2085,2085,2085,2085,0
20231201,134000,6342935,2085,2085,2085,2085,0
20231201,133900,6342935,2085,2085,2085,2085,0
20231201,133800,6342935,2085,2085,2085,2085,0
20231201,133700,6342935,2085,2085,2085,2085,0
20231201,133600,6342935,2085,2085,2085,2085,0
20231201,133500,6342935,2085,2085,2085,2085,0
20231201,133400,6342935,2085,2085,2085,2085,0
20231201,133300,6342935,2085,2085,2085,2085,0
20231201,133200,6342935,2085,2085,2085,2085,0
20231201,133100,6342935,2085,2085,2085,2085,0
20231201,133000,6342935,2085,2085,2085,2085,0
20231201,132900,6342935,2085,2085,2085,2085,0
20231201,132800,6342935,2085,2085,2085,2085,0
20231201,132700,6342935,2085,2085,2085,2085,0
20231201,132600,6342935,2085,2085,2085,2085,0
20231201,132500,6342935,2085,2085,2085,2085,0
20231201,132400,6342935,2085,2085,2085,2085,0
20231201,132300,6342935,2085,2085,2085,2085,0
20231201,132200,6342935,2085,2085,2085,2085,0
20231201,132100,6342935,2085,2085,2085,2085,0
20231201,132000,6342935,2085,2085,2085,2085,0
20231201,131900,6342935,2085,2085,2085,2085,0
20231201,131800,6342935,2085,2085,2085,2085,0
20231201,131700,6342935,2085,2085,2085,2085,0
20231201,131600,6342935,2085,2085,2085,2085,0
20231201,131500,6342935,2085,2085,2085,2085,0
20231201,131400,6342935,2085,2085,2085,2085,0
20231201,131300,6342935,2085,2085,2085,2085,0
20231201,131200,6342935,2085,2085,2085,2085,0
20231201,131100,6342935,2085,2085,2085,2085,0
20231201,131000,6342935,2085,2085,2085,2085,0
20231201,130900,6342935,2085,2085,2085,2085,0
20231201,130800,6342935,2085,2085,2085,2085,0
20231201,130700,6342935,2085,2085,2085,2085,0
20231201,130600,6342935,2085,2085,2085,2085,0
20231201,130500,6342935,2085,2085,2085,2085,0
20231201,130400,6342935,2085,2085,2085,2085,0
20231201,130300,6342935,2085,2085,2085,2085,0
20231201,130200,6342935,2085,2085,2085,2085,0
20231201,130100,6342935,2085,2085,2085,2085,0
20231201,130000,6342935,2085,2085,2085,2085,0
20231201,125900,6342935,2085,2085,2085,2085,0
20231201,125800,6342935,2085,2085,2085,2085,0
20231201,125700,6342935,2085,2085,2085,2085,0
20231201,125600,6342935,2085,2085,2085,2085,0
20231201,125500,6342935,2085,2085,2085,2085,0
20231201,125400,6342935,2085,2085,2085,2085,0
20231201,125300,6342935,2085,2085,2085,2085,0
20231201,125200,6342935,2085,2085,2085,2085,0
20231201,125100,6342935,2085,2085,2085,2085,0
20231201,125000,6342935,2085,2085,2085,2085,0
20231201,124900,6342935,2085,2085,2085,2085,0
20231201,124800,6342935,2085,2085,2085,2085,0
20231201,124700,6342935,2085,2085,2085,2085,0
20231201,124600,6342935,2085,2085,2085,2085,0
20231201,124500,6342935,2085,2085,2085,2085,0
20231201,124400,6342935,2085,2085,2085,2085,0
20231201,124300,6342935,2085,2085,2085,2085,0
20231201,124200,6342935,2085,2085,2085,2085,0
20231201,124100,6342935,2085,2085,2085,2085,0
20231201,124000,6342935,2085,2085,2085,2085,0
20231201,123900,6342935,2085,2085,2085,2085,0
20231201,123800,6342935,2085,2085,2085,2085,0
20231201,123700,6342935,2085,2085,2085,2085,0
20231201,123600,6342935,2085,2085,2085,2085,0
20231201,123500,6342935,2085,2085,2085,2085,0
20231201,123400,6342935,2085,2085,2085,2085,0
20231201,123300,6342935,2085,2085,2085,2085,0
20231201,123200,6342935,2085,2085,2085,2085,0
20231201,123100,6342935,2085,2085,2085,2085,0
20231201,123000,6342935,2085,2085,2085,2085,0
20231201,122900,6342935,2085,2085,2085,2085,0
20231201,122800,6342935,2085,2085,2085,2085,0
20231201,122700,6342935,2085,2085,2085,2085,0
20231201,122600,6342935,2085,2085,2085,2085,0
20231201,122500,6342935,2085,2085,2085,2085,0
20231201,122400,6342935,2085,2085,2085,2085,0
20231201,122300,6342935,2085,2085,2085,2085,0
20231201,122200,6342935,2085,2085,2085,2085,0
20231201,122100,6342935,2085,2085,2085,2085,0
20231201,122000,6342935,2085,2085,2085,2085,0
20231201,121900,6342935,2085,2085,2085,2085,0
20231201,121800,6342935,2085,2085,2085,2085,0
20231201,121700,6342935,2085,2085,2085,2085,0
20231201,121600,6342935,2085,2085,2085,2085,0
20231201,121500,6342935,2085,2085,2085,2085,0
20231201,121400,6342935,2085,2085,2085,2085,0
20231201,121300,6342935,2085,2085,2085,2085,0
20231201,121200,6342935,2085,2085,2085,2085,0
20231201,121100,6342935,2085,2085,2085,2085,0
20231201,121000,6342935,2085,2085,2085,2085,0
20231201,120900,6342935,2085,2085,2085,2085,0
20231201,120800,6342935,2085,2085,2085,2085,0
20231201,120700,6342935,2085,2085,2085,2085,0
20231201,120600,6342935,2085,2085,2085,2085,0
20231201,120500,6342935,2085,2085,2085,2085,0
20231201,120400,6342935,2085,2085,2085,2085,0
20231201,120300,6342935,2085,2085,2085,2085,0
20231201,120200,6342935,2085,2085,2085,2085,0
20231201,120100,6342935,2085,2085,2085,2085,0
20231201,120000,6342935,2085,2085,2085,2085,0
20231201,115900,6342935,2085,2085,2085,2085,0
20231201,115800,6342935,2085,2085,2085,2085,0
20231201,115700,6342935,2085,2085,2085,2085,0
20231201,115600,6342935,2085,2085,2085,2085,0
20231201,115500,6342935,2085,2085,2085,2085,0
20231201,115400,6342935,2085,2085,2085,2085,0
20231201,115300,6342935,2085,2085,2085,2085,0
20231201,115200,6342935,2085,2085,2085,2085,0
20231201,115100,6342935,2085,2085,2085,2085,0
20231201,115000,6342935,2085,2085,2085,2085,0
20231201,114900,6342935,2085,2085,2085,2085,0
20231201,114800,6342935,2085,2085,2085,2085,0
20231201,114700,6342935,2085,2085,2085,2085,0
20231201,114600,6342935,2085,2085,2085,2085,0
20231201,114500,6342935,2085,2085,2085,2085,0
20231201,114400,6342935,2085,2085,2085,2085,0
20231201,114300,6342935,2085,2085,2085,2085,0
20231201,114200,6342935,2085,2085,2085,2085,0
20231201,114100,6342935,2085,2085,2085,2085,0
20231201,114000,6342935,2085,2085,2085,2085,0
20231201,113900,6342935,2085,2085,2085,2085,0
20231201,113800,6342935,2085,2085,2085,2085,0
20231201,113700,6342935,2085,2085,2085,2085,0
20231201,113600,6342935,2085,2085,2085,2085,0
20231201,113500,6342935,2085,2085,2085,2085,0
20231201,113400,6342935,2085,2085,2085,2085,0
20231201,113300,6342935,2085,2085,2085,2085,0
20231201,113200,6342935,2085,2085,2085,2085,0
20231201,113100,6342935,2085,2085,2085,2085,0
20231201,113000,6342935,2085,2085,2085,2085,0
20231201,112900,6342935,2085,2085,2085,2085,0
20231201,112800,6342935,2085,2085,2085,2085,0
20231201,112700,6342935,2085,2085,2085,2085,0
20231201,112600,6342935,2085,2085,2085,2085,0
20231201,112500,6342935,2085,2085,2085,2085,0
20231201,112400,6342935,2085,2085,2085,2085,0
20231201,112300,6342935,2085,2085,2085,2085,0
20231201,112200,6342935,2085,2085,2085,2085,0
20231201,112100,6342935,2085,2085,2085,2085,0
20231201,112000,6342935,2085,2085,2085,2085,0
20231201,111900,6342935,2085,2085,2085,2085,0
20231201,111800,6342935,2085,2085,2085,2085,0
20231201,111700,6342935,2085,2085,2085,2085,0
20231201,111600,6342935,2085,2085,2085,2085,0
20231201,111500,6342935,2085,2085,2085,2085,0
20231201,111400,6342935,2085,2085,2085,2085,0
20231201,111300,6342935,2085,2085,2085,2085,0
20231201,111200,6342935,2085,2085,2085,2085,0
20231201,111100,6342935,2085,2085,2085,2085,0
20231201,111000,6342935,2085,2085,2085,2085,0
20231201,110900,6342935,2085,2085,2085,2085,0
20231201,110800,6342935,2085,2085,2085,2085,0
20231201,110700,6342935,2085,2085,2085,2085,0
20231201,110600,6342935,2085,2085,2085,2085,0
20231201,110500,6342935,2085,2085,2085,2085,0
20231201,110400,6342935,2085,2085,2085,2085,0
20231201,110300,6342935,2085,2085,2085,2085,0
20231201,110200,6342935,2085,2085,2085,2085,1
20231201,110100,6340850,2075,2075,2075,2075,0
20231201,110000,6340850,2075,2075,2075,2075,0
20231201,105900,6340850,2075,2075,2075,2075,0
20231201,105800,6340850,2075,2075,2075,2075,0
20231201,105700,6340850,2075,2075,2075,2075,0
20231201,105600,6340850,2075,2075,2075,2075,0
20231201,105500,6340850,2075,2075,2075,2075,0
20231201,105400,6340850,2075,2075,2075,2075,0
20231201,105300,6340850,2075,2075,2075,2075,0
20231201,105200,6340850,2075,2075,2075,2075,0
20231201,105100,6340850,2075,2075,2075,2075,0
20231201,105000,6340850,2075,2075,2075,2075,0
20231201,104900,6340850,2075,2075,2075,2075,0
20231201,104800,6340850,2075,2075,2075,2075,0
20231201,104700,6340850,2075,2075,2075,2075,0
20231201,104600,6340850,2075,2075,2075,2075,0
20231201,104500,6340850,2075,2075,2075,2075,0
20231201,104400,6340850,2075,2075,2075,2075,0
20231201,104300,6340850,2075,2075,2075,2075,0
20231201,104200,6340850,2075,2075,2075,2075,0
20231201,104100,6340850,2075,2075,2075,2075,0
20231201,104000,6340850,2075,2075,2075,2075,0
20231201,103900,6340850,2075,2075,2075,2075,0
20231201,103800,6340850,2075,2075,2075,2075,0
20231201,103700,6340850,2075,2075,2075,2075,0
20231201,103600,6340850,2075,2075,2075,2075,0
20231201,103500,6340850,2075,2075,2075,2075,0
20231201,103400,6340850,2075,2075,2075,2075,0
20231201,103300,6340850,2075,2075,2075,2075,1
20231201,103200,6338775,2075,2075,2075,2075,0
20231201,103100,6338775,2075,2075,2075,2075,0
20231201,103000,6338775,2075,2075,2075,2075,1
20231201,102900,6336700,2070,2070,2070,2070,0
20231201,102800,6336700,2070,2070,2070,2070,0
20231201,102700,6336700,2070,2070,2070,2070,0
20231201,102600,6336700,2070,2070,2070,2070,0
20231201,102500,6336700,2070,2080,2080,2070,3040
20231201,102400,41600,2080,2080,2080,2080,0
20231201,102300,41600,2080,2080,2080,2080,0
20231201,102200,41600,2080,2080,2080,2080,0
20231201,102100,41600,2080,2080,2080,2080,0
20231201,102000,41600,2080,2080,2080,2080,0
20231201,101900,41600,2080,2080,2080,2080,0
20231201,101800,41600,2080,2080,2080,2080,0
20231201,101700,41600,2080,2080,2080,2080,0
20231201,101600,41600,2080,2080,2080,2080,0
20231201,101500,41600,2080,2080,2080,2080,0
20231201,101400,41600,2080,2080,2080,2080,0
20231201,101300,41600,2080,2080,2080,2080,0
20231201,101200,41600,2080,2080,2080,2080,0
20231201,101100,41600,2080,2080,2080,2080,0
20231201,101000,41600,2080,2080,2080,2080,0
20231201,100900,41600,2080,2080,2080,2080,0
20231201,100800,41600,2080,2080,2080,2080,0
20231201,100700,41600,2080,2080,2080,2080,20
20231201,100600,0,2080,2080,2080,2080,0
20231201,100500,0,2080,2080,2080,2080,0
20231201,100400,0,2080,2080,2080,2080,0
20231201,100300,0,2080,2080,2080,2080,0
20231201,100200,0,2080,2080,2080,2080,0
20231201,100100,0,2080,2080,2080,2080,0
20231201,100000,0,2080,2080,2080,2080,0
20231201,095900,0,2080,2080,2080,2080,0
20231201,095800,0,2080,2080,2080,2080,0
20231201,095700,0,2080,2080,2080,2080,0
20231201,095600,0,2080,2080,2080,2080,0
20231201,095500,0,2080,2080,2080,2080,0
20231201,095400,0,2080,2080,2080,2080,0
20231201,095300,0,2080,2080,2080,2080,0
20231201,095200,0,2080,2080,2080,2080,0
20231201,095100,0,2080,2080,2080,2080,0
20231201,095000,0,2080,2080,2080,2080,0
20231201,094900,0,2080,2080,2080,2080,0
20231201,094800,0,2080,2080,2080,2080,0
20231201,094700,0,2080,2080,2080,2080,0
20231201,094600,0,2080,2080,2080,2080,0
20231201,094500,0,2080,2080,2080,2080,0
20231201,094400,0,2080,2080,2080,2080,0
20231201,094300,0,2080,2080,2080,2080,0
20231201,094200,0,2080,2080,2080,2080,0
20231201,094100,0,2080,2080,2080,2080,0
20231201,094000,0,2080,2080,2080,2080,0
20231201,093900,0,2080,2080,2080,2080,0
20231201,093800,0,2080,2080,2080,2080,0
20231201,093700,0,2080,2080,2080,2080,0
20231201,093600,0,2080,2080,2080,2080,0
20231201,093500,0,2080,2080,2080,2080,0
20231201,093400,0,2080,2080,2080,2080,0
20231201,093300,0,2080,2080,2080,2080,0
20231201,093200,0,2080,2080,2080,2080,0
20231201,093100,0,2080,2080,2080,2080,0
20231201,093000,0,2080,2080,2080,2080,0
20231201,092900,0,2080,2080,2080,2080,0
20231201,092800,0,2080,2080,2080,2080,0
20231201,092700,0,2080,2080,2080,2080,0
20231201,092600,0,2080,2080,2080,2080,0
20231201,092500,0,2080,2080,2080,2080,0
20231201,092400,0,2080,2080,2080,2080,0
20231201,092300,0,2080,2080,2080,2080,0
20231201,092200,0,2080,2080,2080,2080,0
20231201,092100,0,2080,2080,2080,2080,0
20231201,092000,0,2080,2080,2080,2080,0
20231201,091900,0,2080,2080,2080,2080,0
20231201,091800,0,2080,2080,2080,2080,0
20231201,091700,0,2080,2080,2080,2080,0
20231201,091600,0,2080,2080,2080,2080,0
20231201,091500,0,2080,2080,2080,2080,0
20231201,091400,0,2080,2080,2080,2080,0
20231201,091300,0,2080,2080,2080,2080,0
20231201,091200,0,2080,2080,2080,2080,0
20231201,091100,0,2080,2080,2080,2080,0
20231201,091000,0,2080,2080,2080,2080,0
20231201,090900,0,2080,2080,2080,2080,0
20231201,090800,0,2080,2080,2080,2080,0
20231201,090700,0,2080,2080,2080,2080,0
20231201,090600,0,2080,2080,2080,2080,0
20231201,090500,0,2080,2080,2080,2080,0
20231201,090400,0,2080,2080,2080,2080,0
20231201,090300,0,2080,2080,2080,2080,0
20231201,090200,0,2080,2080,2080,2080,0
20231201,090100,0,2080,2080,2080,2080,0
20231201,090000,0,2080,2080,2080,2080,0