stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,212600,15697060,2075,2075,2075,2055,65
20231206,212500,15697060,2075,2075,2075,2075,0
20231206,212400,15697060,2075,2075,2075,2075,0
20231206,212300,15697060,2075,2075,2075,2075,0
20231206,212200,15697060,2075,2075,2075,2075,0
20231206,212100,15697060,2075,2075,2075,2075,0
20231206,212000,15697060,2075,2075,2075,2075,0
20231206,211900,15697060,2075,2075,2075,2075,0
20231206,211800,15697060,2075,2075,2075,2075,0
20231206,211700,15697060,2075,2075,2075,2075,0
20231206,211600,15697060,2075,2075,2075,2075,0
20231206,211500,15697060,2075,2075,2075,2075,0
20231206,211400,15697060,2075,2075,2075,2075,0
20231206,211300,15697060,2075,2075,2075,2075,0
20231206,211200,15697060,2075,2075,2075,2075,0
20231206,211100,15697060,2075,2075,2075,2075,0
20231206,211000,15697060,2075,2075,2075,2075,0
20231206,210900,15697060,2075,2075,2075,2075,0
20231206,210800,15697060,2075,2075,2075,2075,0
20231206,210700,15697060,2075,2075,2075,2075,0
20231206,210600,15697060,2075,2075,2075,2075,0
20231206,210500,15697060,2075,2075,2075,2075,0
20231206,210400,15697060,2075,2075,2075,2075,0
20231206,210300,15697060,2075,2075,2075,2075,0
20231206,210200,15697060,2075,2075,2075,2075,0
20231206,210100,15697060,2075,2075,2075,2075,0
20231206,210000,15697060,2075,2075,2075,2075,0
20231206,205900,15697060,2075,2075,2075,2075,0
20231206,205800,15697060,2075,2075,2075,2075,0
20231206,205700,15697060,2075,2075,2075,2075,0
20231206,205600,15697060,2075,2075,2075,2055,65
20231206,205500,15697060,2075,2075,2075,2075,0
20231206,205400,15697060,2075,2075,2075,2075,0
20231206,205300,15697060,2075,2075,2075,2075,0
20231206,205200,15697060,2075,2075,2075,2075,0
20231206,205100,15697060,2075,2075,2075,2075,0
20231206,205000,15697060,2075,2075,2075,2075,0
20231206,204900,15697060,2075,2075,2075,2075,0
20231206,204800,15697060,2075,2075,2075,2075,0
20231206,204700,15697060,2075,2075,2075,2075,0
20231206,204600,15697060,2075,2075,2075,2075,0
20231206,204500,15697060,2075,2075,2075,2075,0
20231206,204400,15697060,2075,2075,2075,2075,0
20231206,204300,15697060,2075,2075,2075,2075,0
20231206,204200,15697060,2075,2075,2075,2075,0
20231206,204100,15697060,2075,2075,2075,2075,0
20231206,204000,15697060,2075,2075,2075,2075,0
20231206,203900,15697060,2075,2075,2075,2075,0
20231206,203800,15697060,2075,2075,2075,2075,0
20231206,203700,15697060,2075,2075,2075,2075,0
20231206,203600,15697060,2075,2075,2075,2075,0
20231206,203500,15697060,2075,2075,2075,2075,0
20231206,203400,15697060,2075,2075,2075,2075,0
20231206,203300,15697060,2075,2075,2075,2075,0
20231206,203200,15697060,2075,2075,2075,2075,0
20231206,203100,15697060,2075,2075,2075,2075,0
20231206,203000,15697060,2075,2075,2075,2075,0
20231206,202900,15697060,2075,2075,2075,2075,0
20231206,202800,15697060,2075,2075,2075,2075,0
20231206,202700,15697060,2075,2075,2075,2075,0
20231206,202600,15697060,2075,2075,2075,2055,65
20231206,202500,15697060,2075,2075,2075,2075,0
20231206,202400,15697060,2075,2075,2075,2075,0
20231206,202300,15697060,2075,2075,2075,2075,0
20231206,202200,15697060,2075,2075,2075,2075,0
20231206,202100,15697060,2075,2075,2075,2075,0
20231206,202000,15697060,2075,2075,2075,2075,0
20231206,201900,15697060,2075,2075,2075,2075,0
20231206,201800,15697060,2075,2075,2075,2075,0
20231206,201700,15697060,2075,2075,2075,2075,0
20231206,201600,15697060,2075,2075,2075,2075,0
20231206,201500,15697060,2075,2075,2075,2075,0
20231206,201400,15697060,2075,2075,2075,2075,0
20231206,201300,15697060,2075,2075,2075,2075,0
20231206,201200,15697060,2075,2075,2075,2075,0
20231206,201100,15697060,2075,2075,2075,2075,0
20231206,201000,15697060,2075,2075,2075,2075,0
20231206,200900,15697060,2075,2075,2075,2075,0
20231206,200800,15697060,2075,2075,2075,2075,0
20231206,200700,15697060,2075,2075,2075,2075,0
20231206,200600,15697060,2075,2075,2075,2075,0
20231206,200500,15697060,2075,2075,2075,2075,0
20231206,200400,15697060,2075,2075,2075,2075,0
20231206,200300,15697060,2075,2075,2075,2075,0
20231206,200200,15697060,2075,2075,2075,2075,0
20231206,200100,15697060,2075,2075,2075,2075,0
20231206,200000,15697060,2075,2075,2075,2075,0
20231206,195900,15697060,2075,2075,2075,2075,0
20231206,195800,15697060,2075,2075,2075,2075,0
20231206,195700,15697060,2075,2075,2075,2075,0
20231206,195600,15697060,2075,2075,2075,2055,65
20231206,195500,15697060,2075,2075,2075,2075,0
20231206,195400,15697060,2075,2075,2075,2075,0
20231206,195300,15697060,2075,2075,2075,2075,0
20231206,195200,15697060,2075,2075,2075,2075,0
20231206,195100,15697060,2075,2075,2075,2075,0
20231206,195000,15697060,2075,2075,2075,2075,0
20231206,194900,15697060,2075,2075,2075,2075,0
20231206,194800,15697060,2075,2075,2075,2075,0
20231206,194700,15697060,2075,2075,2075,2075,0
20231206,194600,15697060,2075,2075,2075,2075,0
20231206,194500,15697060,2075,2075,2075,2075,0
20231206,194400,15697060,2075,2075,2075,2075,0
20231206,194300,15697060,2075,2075,2075,2075,0
20231206,194200,15697060,2075,2075,2075,2075,0
20231206,194100,15697060,2075,2075,2075,2075,0
20231206,194000,15697060,2075,2075,2075,2075,0
20231206,193900,15697060,2075,2075,2075,2075,0
20231206,193800,15697060,2075,2075,2075,2075,0
20231206,193700,15697060,2075,2075,2075,2075,0
20231206,193600,15697060,2075,2075,2075,2075,0
20231206,193500,15697060,2075,2075,2075,2075,0
20231206,193400,15697060,2075,2075,2075,2075,0
20231206,193300,15697060,2075,2075,2075,2075,0
20231206,193200,15697060,2075,2075,2075,2075,0
20231206,193100,15697060,2075,2075,2075,2075,0
20231206,193000,15697060,2075,2075,2075,2075,0
20231206,192900,15697060,2075,2075,2075,2075,0
20231206,192800,15697060,2075,2075,2075,2075,0
20231206,192700,15697060,2075,2075,2075,2075,0
20231206,192600,15697060,2075,2075,2075,2055,65
20231206,192500,15697060,2075,2075,2075,2075,0
20231206,192400,15697060,2075,2075,2075,2075,0
20231206,192300,15697060,2075,2075,2075,2075,0
20231206,192200,15697060,2075,2075,2075,2075,0
20231206,192100,15697060,2075,2075,2075,2075,0
20231206,192000,15697060,2075,2075,2075,2075,0
20231206,191900,15697060,2075,2075,2075,2075,0
20231206,191800,15697060,2075,2075,2075,2075,0
20231206,191700,15697060,2075,2075,2075,2075,0
20231206,191600,15697060,2075,2075,2075,2075,0
20231206,191500,15697060,2075,2075,2075,2075,0
20231206,191400,15697060,2075,2075,2075,2075,0
20231206,191300,15697060,2075,2075,2075,2075,0
20231206,191200,15697060,2075,2075,2075,2075,0
20231206,191100,15697060,2075,2075,2075,2075,0
20231206,191000,15697060,2075,2075,2075,2075,0
20231206,190900,15697060,2075,2075,2075,2075,0
20231206,190800,15697060,2075,2075,2075,2075,0
20231206,190700,15697060,2075,2075,2075,2075,0
20231206,190600,15697060,2075,2075,2075,2075,0
20231206,190500,15697060,2075,2075,2075,2075,0
20231206,190400,15697060,2075,2075,2075,2075,0
20231206,190300,15697060,2075,2075,2075,2075,0
20231206,190200,15697060,2075,2075,2075,2075,0
20231206,190100,15697060,2075,2075,2075,2075,0
20231206,190000,15697060,2075,2075,2075,2075,0
20231206,185900,15697060,2075,2075,2075,2075,0
20231206,185800,15697060,2075,2075,2075,2075,0
20231206,185700,15697060,2075,2075,2075,2075,0
20231206,185600,15697060,2075,2075,2075,2055,65
20231206,185500,15697060,2075,2075,2075,2075,0
20231206,185400,15697060,2075,2075,2075,2075,0
20231206,185300,15697060,2075,2075,2075,2075,0
20231206,185200,15697060,2075,2075,2075,2075,0
20231206,185100,15697060,2075,2075,2075,2075,0
20231206,185000,15697060,2075,2075,2075,2075,0
20231206,184900,15697060,2075,2075,2075,2075,0
20231206,184800,15697060,2075,2075,2075,2075,0
20231206,184700,15697060,2075,2075,2075,2075,0
20231206,184600,15697060,2075,2075,2075,2075,0
20231206,184500,15697060,2075,2075,2075,2075,0
20231206,184400,15697060,2075,2075,2075,2075,0
20231206,184300,15697060,2075,2075,2075,2075,0
20231206,184200,15697060,2075,2075,2075,2075,0
20231206,184100,15697060,2075,2075,2075,2075,0
20231206,184000,15697060,2075,2075,2075,2075,0
20231206,183900,15697060,2075,2075,2075,2075,0
20231206,183800,15697060,2075,2075,2075,2075,0
20231206,183700,15697060,2075,2075,2075,2075,0
20231206,183600,15697060,2075,2075,2075,2075,0
20231206,183500,15697060,2075,2075,2075,2075,0
20231206,183400,15697060,2075,2075,2075,2075,0
20231206,183300,15697060,2075,2075,2075,2075,0
20231206,183200,15697060,2075,2075,2075,2075,0
20231206,183100,15697060,2075,2075,2075,2075,0
20231206,183000,15697060,2075,2075,2075,2075,0
20231206,182900,15697060,2075,2075,2075,2075,0
20231206,182800,15697060,2075,2075,2075,2075,0
20231206,182700,15697060,2075,2075,2075,2075,0
20231206,182600,15697060,2075,2075,2075,2055,65
20231206,182500,15697060,2075,2075,2075,2075,0
20231206,182400,15697060,2075,2075,2075,2075,0
20231206,182300,15697060,2075,2075,2075,2075,0
20231206,182200,15697060,2075,2075,2075,2075,0
20231206,182100,15697060,2075,2075,2075,2075,0
20231206,182000,15697060,2075,2075,2075,2075,0
20231206,181900,15697060,2075,2075,2075,2075,0
20231206,181800,15697060,2075,2075,2075,2075,0
20231206,181700,15697060,2075,2075,2075,2075,0
20231206,181600,15697060,2075,2075,2075,2075,0
20231206,181500,15697060,2075,2075,2075,2075,0
20231206,181400,15697060,2075,2075,2075,2075,0
20231206,181300,15697060,2075,2075,2075,2075,0
20231206,181200,15697060,2075,2075,2075,2075,0
20231206,181100,15697060,2075,2075,2075,2075,0
20231206,181000,15697060,2075,2075,2075,2075,0
20231206,180900,15697060,2075,2075,2075,2075,0
20231206,180800,15697060,2075,2075,2075,2075,0
20231206,180700,15697060,2075,2075,2075,2075,0
20231206,180600,15697060,2075,2075,2075,2075,0
20231206,180500,15697060,2075,2075,2075,2075,0
20231206,180400,15697060,2075,2075,2075,2075,0
20231206,180300,15697060,2075,2075,2075,2075,0
20231206,180200,15697060,2075,2075,2075,2075,0
20231206,180100,15697060,2075,2075,2075,2075,0
20231206,180000,15697060,2075,2075,2075,2075,0
20231206,175900,15697060,2075,2075,2075,2075,0
20231206,175800,15697060,2075,2075,2075,2075,0
20231206,175700,15697060,2075,2075,2075,2075,0
20231206,175600,15697060,2075,2075,2075,2055,65
20231206,175500,15697060,2075,2075,2075,2075,0
20231206,175400,15697060,2075,2075,2075,2075,0
20231206,175300,15697060,2075,2075,2075,2075,0
20231206,175200,15697060,2075,2075,2075,2075,0
20231206,175100,15697060,2075,2075,2075,2075,0
20231206,175000,15697060,2075,2075,2075,2075,0
20231206,174900,15697060,2075,2075,2075,2075,0
20231206,174800,15697060,2075,2075,2075,2075,0
20231206,174700,15697060,2075,2075,2075,2075,0
20231206,174600,15697060,2075,2075,2075,2075,0
20231206,174500,15697060,2075,2075,2075,2075,0
20231206,174400,15697060,2075,2075,2075,2075,0
20231206,174300,15697060,2075,2075,2075,2075,0
20231206,174200,15697060,2075,2075,2075,2075,0
20231206,174100,15697060,2075,2075,2075,2075,0
20231206,174000,15697060,2075,2075,2075,2075,0
20231206,173900,15697060,2075,2075,2075,2075,0
20231206,173800,15697060,2075,2075,2075,2075,0
20231206,173700,15697060,2075,2075,2075,2075,0
20231206,173600,15697060,2075,2075,2075,2075,0
20231206,173500,15697060,2075,2075,2075,2075,0
20231206,173400,15697060,2075,2075,2075,2075,0
20231206,173300,15697060,2075,2075,2075,2075,0
20231206,173200,15697060,2075,2075,2075,2075,0
20231206,173100,15697060,2075,2075,2075,2075,0
20231206,173000,15697060,2075,2075,2075,2075,0
20231206,172900,15697060,2075,2075,2075,2075,0
20231206,172800,15697060,2075,2075,2075,2075,0
20231206,172700,15697060,2075,2075,2075,2075,0
20231206,172600,15697060,2075,2075,2075,2055,65
20231206,172500,15697060,2075,2075,2075,2075,0
20231206,172400,15697060,2075,2075,2075,2075,0
20231206,172300,15697060,2075,2075,2075,2075,0
20231206,172200,15697060,2075,2075,2075,2075,0
20231206,172100,15697060,2075,2075,2075,2075,0
20231206,172000,15697060,2075,2075,2075,2075,0
20231206,171900,15697060,2075,2075,2075,2075,0
20231206,171800,15697060,2075,2075,2075,2075,0
20231206,171700,15697060,2075,2075,2075,2075,0
20231206,171600,15697060,2075,2075,2075,2075,0
20231206,171500,15697060,2075,2075,2075,2075,0
20231206,171400,15697060,2075,2075,2075,2075,0
20231206,171300,15697060,2075,2075,2075,2075,0
20231206,171200,15697060,2075,2075,2075,2075,0
20231206,171100,15697060,2075,2075,2075,2075,0
20231206,171000,15697060,2075,2075,2075,2075,0
20231206,170900,15697060,2075,2075,2075,2075,0
20231206,170800,15697060,2075,2075,2075,2075,0
20231206,170700,15697060,2075,2075,2075,2075,0
20231206,170600,15697060,2075,2075,2075,2075,0
20231206,170500,15697060,2075,2075,2075,2075,0
20231206,170400,15697060,2075,2075,2075,2075,0
20231206,170300,15697060,2075,2075,2075,2075,0
20231206,170200,15697060,2075,2075,2075,2075,0
20231206,170100,15697060,2075,2075,2075,2075,0
20231206,170000,15697060,2075,2075,2075,2075,0
20231206,165900,15697060,2075,2075,2075,2075,0
20231206,165800,15697060,2075,2075,2075,2075,0
20231206,165700,15697060,2075,2075,2075,2075,0
20231206,165600,15697060,2075,2075,2075,2055,65
20231206,165500,15697060,2075,2075,2075,2075,0
20231206,165400,15697060,2075,2075,2075,2075,0
20231206,165300,15697060,2075,2075,2075,2075,0
20231206,165200,15697060,2075,2075,2075,2075,0
20231206,165100,15697060,2075,2075,2075,2075,0
20231206,165000,15697060,2075,2075,2075,2075,0
20231206,164900,15697060,2075,2075,2075,2075,0
20231206,164800,15697060,2075,2075,2075,2075,0
20231206,164700,15697060,2075,2075,2075,2075,0
20231206,164600,15697060,2075,2075,2075,2075,0
20231206,164500,15697060,2075,2075,2075,2075,0
20231206,164400,15697060,2075,2075,2075,2075,0
20231206,164300,15697060,2075,2075,2075,2075,0
20231206,164200,15697060,2075,2075,2075,2075,0
20231206,164100,15697060,2075,2075,2075,2075,0
20231206,164000,15697060,2075,2075,2075,2075,0
20231206,163900,15697060,2075,2075,2075,2075,0
20231206,163800,15697060,2075,2075,2075,2075,0
20231206,163700,15697060,2075,2075,2075,2075,0
20231206,163600,15697060,2075,2075,2075,2075,0
20231206,163500,15697060,2075,2075,2075,2075,0
20231206,163400,15697060,2075,2075,2075,2075,0
20231206,163300,15697060,2075,2075,2075,2075,0
20231206,163200,15697060,2075,2075,2075,2075,0
20231206,163100,15697060,2075,2075,2075,2075,0
20231206,163000,15697060,2075,2075,2075,2075,0
20231206,162900,15697060,2075,2075,2075,2075,0
20231206,162800,15697060,2075,2075,2075,2075,0
20231206,162700,15697060,2075,2075,2075,2075,0
20231206,162600,15697060,2075,2075,2075,2055,65
20231206,162500,15697060,2075,2075,2075,2075,0
20231206,162400,15697060,2075,2075,2075,2075,0
20231206,162300,15697060,2075,2075,2075,2075,0
20231206,162200,15697060,2075,2075,2075,2075,0
20231206,162100,15697060,2075,2075,2075,2075,0
20231206,162000,15697060,2075,2075,2075,2075,0
20231206,161900,15697060,2075,2075,2075,2075,0
20231206,161800,15697060,2075,2075,2075,2075,0
20231206,161700,15697060,2075,2075,2075,2075,0
20231206,161600,15697060,2075,2075,2075,2075,0
20231206,161500,15697060,2075,2075,2075,2075,0
20231206,161400,15697060,2075,2075,2075,2075,0
20231206,161300,15697060,2075,2075,2075,2075,0
20231206,161200,15697060,2075,2075,2075,2075,0
20231206,161100,15697060,2075,2075,2075,2075,0
20231206,161000,15697060,2075,2075,2075,2075,0
20231206,160900,15697060,2075,2075,2075,2075,0
20231206,160800,15697060,2075,2075,2075,2075,0
20231206,160700,15697060,2075,2075,2075,2075,0
20231206,160600,15697060,2075,2075,2075,2075,0
20231206,160500,15697060,2075,2075,2075,2075,0
20231206,160400,15697060,2075,2075,2075,2075,0
20231206,160300,15697060,2075,2075,2075,2075,0
20231206,160200,15697060,2075,2075,2075,2075,0
20231206,160100,15697060,2075,2075,2075,2075,0
20231206,160000,15697060,2075,2075,2075,2075,0
20231206,155900,15697060,2075,2075,2075,2075,0
20231206,155800,15697060,2075,2075,2075,2075,0
20231206,155700,15697060,2075,2075,2075,2075,0
20231206,155600,15697060,2075,2075,2075,2055,65
20231206,155500,15697060,2075,2075,2075,2075,0
20231206,155400,15697060,2075,2075,2075,2075,0
20231206,155300,15697060,2075,2075,2075,2075,0
20231206,155200,15697060,2075,2075,2075,2075,0
20231206,155100,15697060,2075,2075,2075,2075,0
20231206,155000,15697060,2075,2075,2075,2075,0
20231206,154900,15697060,2075,2075,2075,2075,0
20231206,154800,15697060,2075,2075,2075,2075,0
20231206,154700,15697060,2075,2075,2075,2075,0
20231206,154600,15697060,2075,2075,2075,2075,0
20231206,154500,15697060,2075,2075,2075,2075,0
20231206,154400,15697060,2075,2075,2075,2075,0
20231206,154300,15697060,2075,2075,2075,2075,0
20231206,154200,15697060,2075,2075,2075,2075,0
20231206,154100,15697060,2075,2075,2075,2075,0
20231206,154000,15697060,2075,2075,2075,2075,0
20231206,153900,15697060,2075,2075,2075,2075,0
20231206,153800,15697060,2075,2075,2075,2075,0
20231206,153700,15697060,2075,2075,2075,2075,0
20231206,153600,15697060,2075,2075,2075,2075,0
20231206,153500,15697060,2075,2075,2075,2075,0
20231206,153400,15697060,2075,2075,2075,2075,0
20231206,153300,15697060,2075,2075,2075,2075,0
20231206,153200,15697060,2075,2075,2075,2075,0
20231206,153100,15697060,2075,2075,2075,2075,0
20231206,153000,15697060,2075,2075,2075,2075,0
20231206,152900,15697060,2075,2075,2075,2075,0
20231206,152800,15697060,2075,2075,2075,2075,0
20231206,152700,15697060,2075,2075,2075,2075,0
20231206,152600,15697060,2075,2075,2075,2075,0
20231206,152500,15697060,2075,2075,2075,2075,0
20231206,152400,15697060,2075,2075,2075,2075,0
20231206,152300,15697060,2075,2075,2075,2075,0
20231206,152200,15697060,2075,2075,2075,2075,0
20231206,152100,15697060,2075,2075,2075,2075,0
20231206,152000,15697060,2075,2075,2075,2075,0
20231206,151900,15697060,2075,2075,2075,2075,0
20231206,151800,15697060,2075,2075,2075,2055,65
20231206,151700,15563030,2055,2055,2055,2055,1
20231206,151600,15560975,2075,2075,2075,2075,0
20231206,151500,15560975,2075,2075,2075,2075,0
20231206,151400,15560975,2075,2075,2075,2075,0
20231206,151300,15560975,2075,2075,2075,2075,0
20231206,151200,15560975,2075,2075,2075,2075,0
20231206,151100,15560975,2075,2065,2075,2065,21
20231206,151000,15517505,2070,2070,2070,2070,0
20231206,150900,15517505,2070,2070,2070,2070,0
20231206,150800,15517505,2070,2070,2070,2070,0
20231206,150700,15517505,2070,2070,2070,2070,0
20231206,150600,15517505,2070,2060,2070,2060,5
20231206,150500,15507180,2060,2060,2060,2060,0
20231206,150400,15507180,2060,2060,2060,2060,0
20231206,150300,15507180,2060,2060,2060,2060,0
20231206,150200,15507180,2060,2060,2060,2060,0
20231206,150100,15507180,2060,2060,2060,2060,0
20231206,150000,15507180,2060,2060,2060,2060,0
20231206,145900,15507180,2060,2060,2060,2060,0
20231206,145800,15507180,2060,2060,2060,2060,1
20231206,145700,15505120,2075,2075,2075,2075,0
20231206,145600,15505120,2075,2075,2075,2075,0
20231206,145500,15505120,2075,2075,2075,2075,0
20231206,145400,15505120,2075,2075,2075,2075,0
20231206,145300,15505120,2075,2075,2075,2075,0
20231206,145200,15505120,2075,2075,2075,2075,0
20231206,145100,15505120,2075,2075,2075,2075,0
20231206,145000,15505120,2075,2075,2075,2075,0
20231206,144900,15505120,2075,2075,2075,2075,0
20231206,144800,15505120,2075,2075,2075,2075,0
20231206,144700,15505120,2075,2075,2075,2075,0
20231206,144600,15505120,2075,2075,2075,2075,0
20231206,144500,15505120,2075,2060,2075,2060,4
20231206,144400,15496850,2060,2060,2060,2060,0
20231206,144300,15496850,2060,2060,2060,2060,0
20231206,144200,15496850,2060,2060,2060,2060,0
20231206,144100,15496850,2060,2060,2060,2060,0
20231206,144000,15496850,2060,2060,2060,2060,0
20231206,143900,15496850,2060,2060,2060,2060,1
20231206,143800,15494790,2060,2060,2060,2060,0
20231206,143700,15494790,2060,2060,2060,2060,0
20231206,143600,15494790,2060,2060,2060,2060,0
20231206,143500,15494790,2060,2060,2060,2060,0
20231206,143400,15494790,2060,2060,2060,2060,0
20231206,143300,15494790,2060,2060,2060,2060,1
20231206,143200,15492730,2080,2080,2080,2080,0
20231206,143100,15492730,2080,2080,2080,2080,0
20231206,143000,15492730,2080,2080,2080,2080,0
20231206,142900,15492730,2080,2080,2080,2080,0
20231206,142800,15492730,2080,2080,2080,2080,0
20231206,142700,15492730,2080,2080,2080,2080,0
20231206,142600,15492730,2080,2080,2080,2080,0
20231206,142500,15492730,2080,2080,2080,2080,0
20231206,142400,15492730,2080,2080,2080,2080,0
20231206,142300,15492730,2080,2080,2080,2080,0
20231206,142200,15492730,2080,2080,2080,2080,0
20231206,142100,15492730,2080,2080,2080,2080,0
20231206,142000,15492730,2080,2080,2080,2080,0
20231206,141900,15492730,2080,2080,2080,2080,0
20231206,141800,15492730,2080,2080,2080,2080,0
20231206,141700,15492730,2080,2080,2080,2080,0
20231206,141600,15492730,2080,2080,2080,2080,0
20231206,141500,15492730,2080,2080,2080,2080,0
20231206,141400,15492730,2080,2080,2080,2080,0
20231206,141300,15492730,2080,2080,2080,2080,0
20231206,141200,15492730,2080,2080,2080,2080,0
20231206,141100,15492730,2080,2080,2080,2080,0
20231206,141000,15492730,2080,2080,2080,2080,0
20231206,140900,15492730,2080,2060,2080,2060,4
20231206,140800,15484465,2055,2055,2055,2055,0
20231206,140700,15484465,2055,2055,2055,2055,1
20231206,140600,15482410,2055,2055,2055,2055,1308
20231206,140500,12794470,2055,2055,2055,2055,0
20231206,140400,12794470,2055,2055,2055,2055,0
20231206,140300,12794470,2055,2055,2055,2055,0
20231206,140200,12794470,2055,2055,2055,2055,0
20231206,140100,12794470,2055,2055,2055,2055,1
20231206,140000,12792415,2055,2055,2055,2055,0
20231206,135900,12792415,2055,2055,2055,2055,0
20231206,135800,12792415,2055,2055,2055,2055,0
20231206,135700,12792415,2055,2055,2055,2055,0
20231206,135600,12792415,2055,2055,2055,2055,0
20231206,135500,12792415,2055,2055,2055,2055,1
20231206,135400,12790360,2055,2055,2055,2055,0
20231206,135300,12790360,2055,2055,2055,2055,0
20231206,135200,12790360,2055,2055,2055,2055,0
20231206,135100,12790360,2055,2055,2055,2055,0
20231206,135000,12790360,2055,2055,2055,2055,0
20231206,134900,12790360,2055,2055,2055,2055,1
20231206,134800,12788305,2055,2055,2055,2055,0
20231206,134700,12788305,2055,2055,2055,2055,0
20231206,134600,12788305,2055,2055,2055,2055,0
20231206,134500,12788305,2055,2055,2055,2055,0
20231206,134400,12788305,2055,2055,2055,2055,0
20231206,134300,12788305,2055,2055,2055,2055,0
20231206,134200,12788305,2055,2055,2055,2055,1
20231206,134100,12786250,2055,2055,2055,2055,0
20231206,134000,12786250,2055,2055,2055,2055,0
20231206,133900,12786250,2055,2055,2055,2055,0
20231206,133800,12786250,2055,2055,2055,2055,0
20231206,133700,12786250,2055,2055,2055,2055,0
20231206,133600,12786250,2055,2055,2055,2055,1
20231206,133500,12784195,2060,2060,2060,2060,0
20231206,133400,12784195,2060,2060,2060,2060,1
20231206,133300,12782135,2055,2055,2055,2055,0
20231206,133200,12782135,2055,2055,2055,2055,0
20231206,133100,12782135,2055,2055,2055,2055,0
20231206,133000,12782135,2055,2055,2055,2055,1
20231206,132900,12780080,2055,2055,2055,2055,0
20231206,132800,12780080,2055,2055,2055,2055,0
20231206,132700,12780080,2055,2055,2055,2055,0
20231206,132600,12780080,2055,2055,2055,2055,0
20231206,132500,12780080,2055,2055,2055,2055,0
20231206,132400,12780080,2055,2055,2055,2055,0
20231206,132300,12780080,2055,2055,2055,2055,1
20231206,132200,12778025,2055,2055,2055,2055,0
20231206,132100,12778025,2055,2055,2055,2055,0
20231206,132000,12778025,2055,2055,2055,2055,0
20231206,131900,12778025,2055,2055,2055,2055,0
20231206,131800,12778025,2055,2055,2055,2055,0
20231206,131700,12778025,2055,2055,2055,2055,1
20231206,131600,12775970,2055,2055,2055,2055,0
20231206,131500,12775970,2055,2055,2055,2055,0
20231206,131400,12775970,2055,2055,2055,2055,0
20231206,131300,12775970,2055,2055,2055,2055,0
20231206,131200,12775970,2055,2055,2055,2055,0
20231206,131100,12775970,2055,2055,2055,2055,1
20231206,131000,12773915,2055,2055,2055,2055,0
20231206,130900,12773915,2055,2055,2055,2055,0
20231206,130800,12773915,2055,2055,2055,2055,0
20231206,130700,12773915,2055,2055,2055,2055,0
20231206,130600,12773915,2055,2055,2055,2055,0
20231206,130500,12773915,2055,2055,2055,2055,0
20231206,130400,12773915,2055,2060,2060,2055,37
20231206,130300,12697835,2070,2070,2070,2070,0
20231206,130200,12697835,2070,2070,2070,2070,0
20231206,130100,12697835,2070,2070,2070,2070,0
20231206,130000,12697835,2070,2070,2070,2070,0
20231206,125900,12697835,2070,2070,2070,2070,0
20231206,125800,12697835,2070,2070,2070,2070,0
20231206,125700,12697835,2070,2070,2070,2070,0
20231206,125600,12697835,2070,2070,2070,2070,0
20231206,125500,12697835,2070,2070,2070,2070,0
20231206,125400,12697835,2070,2065,2070,2065,2
20231206,125300,12693700,2060,2060,2060,2060,0
20231206,125200,12693700,2060,2060,2060,2060,1
20231206,125100,12691640,2060,2060,2060,2060,0
20231206,125000,12691640,2060,2060,2060,2060,0
20231206,124900,12691640,2060,2060,2060,2060,0
20231206,124800,12691640,2060,2060,2060,2060,0
20231206,124700,12691640,2060,2060,2060,2060,0
20231206,124600,12691640,2060,2060,2060,2060,1
20231206,124500,12689580,2060,2060,2060,2060,0
20231206,124400,12689580,2060,2060,2060,2060,0
20231206,124300,12689580,2060,2060,2060,2060,0
20231206,124200,12689580,2060,2060,2060,2060,0
20231206,124100,12689580,2060,2060,2060,2060,0
20231206,124000,12689580,2060,2060,2060,2060,1
20231206,123900,12687520,2060,2060,2060,2060,0
20231206,123800,12687520,2060,2060,2060,2060,0
20231206,123700,12687520,2060,2060,2060,2060,0
20231206,123600,12687520,2060,2060,2060,2060,0
20231206,123500,12687520,2060,2060,2060,2060,0
20231206,123400,12687520,2060,2060,2060,2060,0
20231206,123300,12687520,2060,2060,2060,2060,1
20231206,123200,12685460,2060,2060,2060,2060,0
20231206,123100,12685460,2060,2060,2060,2060,0
20231206,123000,12685460,2060,2060,2060,2060,0
20231206,122900,12685460,2060,2060,2060,2060,0
20231206,122800,12685460,2060,2060,2060,2060,0
20231206,122700,12685460,2060,2060,2060,2060,1
20231206,122600,12683400,2070,2070,2070,2070,0
20231206,122500,12683400,2070,2070,2070,2070,0
20231206,122400,12683400,2070,2070,2070,2070,0
20231206,122300,12683400,2070,2070,2070,2070,0
20231206,122200,12683400,2070,2070,2070,2070,0
20231206,122100,12683400,2070,2070,2070,2070,0
20231206,122000,12683400,2070,2070,2070,2070,0
20231206,121900,12683400,2070,2070,2070,2070,0
20231206,121800,12683400,2070,2065,2070,2065,2
20231206,121700,12679265,2060,2060,2060,2060,0
20231206,121600,12679265,2060,2060,2060,2060,0
20231206,121500,12679265,2060,2060,2060,2060,0
20231206,121400,12679265,2060,2060,2060,2060,1
20231206,121300,12677205,2060,2060,2060,2060,0
20231206,121200,12677205,2060,2060,2060,2060,0
20231206,121100,12677205,2060,2060,2060,2060,0
20231206,121000,12677205,2060,2060,2060,2060,0
20231206,120900,12677205,2060,2060,2060,2060,0
20231206,120800,12677205,2060,2060,2060,2060,1
20231206,120700,12675145,2060,2060,2060,2060,0
20231206,120600,12675145,2060,2060,2060,2060,0
20231206,120500,12675145,2060,2060,2060,2060,0
20231206,120400,12675145,2060,2060,2060,2060,0
20231206,120300,12675145,2060,2060,2060,2060,0
20231206,120200,12675145,2060,2060,2060,2060,1
20231206,120100,12673085,2060,2060,2060,2060,0
20231206,120000,12673085,2060,2060,2060,2060,0
20231206,115900,12673085,2060,2060,2060,2060,0
20231206,115800,12673085,2060,2060,2060,2060,0
20231206,115700,12673085,2060,2060,2060,2060,0
20231206,115600,12673085,2060,2060,2060,2060,1
20231206,115500,12671025,2060,2060,2060,2060,0
20231206,115400,12671025,2060,2060,2060,2060,0
20231206,115300,12671025,2060,2060,2060,2060,0
20231206,115200,12671025,2060,2060,2060,2060,0
20231206,115100,12671025,2060,2060,2060,2060,0
20231206,115000,12671025,2060,2060,2060,2060,0
20231206,114900,12671025,2060,2060,2060,2060,1
20231206,114800,12668965,2060,2060,2060,2060,0
20231206,114700,12668965,2060,2060,2060,2060,0
20231206,114600,12668965,2060,2060,2060,2060,0
20231206,114500,12668965,2060,2060,2060,2060,0
20231206,114400,12668965,2060,2060,2060,2060,0
20231206,114300,12668965,2060,2060,2060,2060,1
20231206,114200,12666905,2060,2060,2060,2060,0
20231206,114100,12666905,2060,2060,2060,2060,0
20231206,114000,12666905,2060,2060,2060,2060,0
20231206,113900,12666905,2060,2060,2060,2060,0
20231206,113800,12666905,2060,2060,2060,2060,0
20231206,113700,12666905,2060,2060,2060,2060,1
20231206,113600,12664845,2060,2060,2060,2060,0
20231206,113500,12664845,2060,2060,2060,2060,0
20231206,113400,12664845,2060,2060,2060,2060,0
20231206,113300,12664845,2060,2060,2060,2060,0
20231206,113200,12664845,2060,2060,2060,2060,0
20231206,113100,12664845,2060,2060,2060,2060,1
20231206,113000,12662785,2060,2060,2060,2060,0
20231206,112900,12662785,2060,2060,2060,2060,0
20231206,112800,12662785,2060,2060,2060,2060,0
20231206,112700,12662785,2060,2060,2060,2060,0
20231206,112600,12662785,2060,2060,2060,2060,0
20231206,112500,12662785,2060,2060,2060,2060,0
20231206,112400,12662785,2060,2060,2060,2060,1
20231206,112300,12660725,2060,2060,2060,2060,0
20231206,112200,12660725,2060,2060,2060,2060,0
20231206,112100,12660725,2060,2060,2060,2060,0
20231206,112000,12660725,2060,2060,2060,2060,0
20231206,111900,12660725,2060,2060,2060,2060,0
20231206,111800,12660725,2060,2060,2060,2060,1
20231206,111700,12658665,2060,2060,2060,2060,0
20231206,111600,12658665,2060,2060,2060,2060,0
20231206,111500,12658665,2060,2060,2060,2060,0
20231206,111400,12658665,2060,2060,2060,2060,0
20231206,111300,12658665,2060,2060,2060,2060,0
20231206,111200,12658665,2060,2060,2060,2060,1
20231206,111100,12656605,2060,2060,2060,2060,0
20231206,111000,12656605,2060,2060,2060,2060,0
20231206,110900,12656605,2060,2060,2060,2060,0
20231206,110800,12656605,2060,2060,2060,2060,0
20231206,110700,12656605,2060,2060,2060,2060,0
20231206,110600,12656605,2060,2060,2060,2060,1
20231206,110500,12654545,2070,2070,2070,2070,0
20231206,110400,12654545,2070,2070,2070,2070,0
20231206,110300,12654545,2070,2070,2070,2070,0
20231206,110200,12654545,2070,2070,2070,2070,0
20231206,110100,12654545,2070,2070,2070,2070,0
20231206,110000,12654545,2070,2070,2070,2070,0
20231206,105900,12654545,2070,2065,2070,2065,2
20231206,105800,12650410,2060,2060,2060,2060,0
20231206,105700,12650410,2060,2060,2060,2060,0
20231206,105600,12650410,2060,2060,2060,2060,0
20231206,105500,12650410,2060,2060,2060,2060,0
20231206,105400,12650410,2060,2060,2060,2060,0
20231206,105300,12650410,2060,2060,2060,2060,1
20231206,105200,12648350,2060,2060,2060,2060,0
20231206,105100,12648350,2060,2060,2060,2060,0
20231206,105000,12648350,2060,2060,2060,2060,0
20231206,104900,12648350,2060,2060,2060,2060,0
20231206,104800,12648350,2060,2060,2060,2060,0
20231206,104700,12648350,2060,2060,2060,2060,1
20231206,104600,12646290,2060,2060,2060,2060,0
20231206,104500,12646290,2060,2060,2060,2060,0
20231206,104400,12646290,2060,2060,2060,2060,0
20231206,104300,12646290,2060,2060,2060,2060,0
20231206,104200,12646290,2060,2060,2060,2060,0
20231206,104100,12646290,2060,2060,2060,2060,0
20231206,104000,12646290,2060,2060,2060,2060,1
20231206,103900,12644230,2070,2070,2070,2070,0
20231206,103800,12644230,2070,2070,2070,2070,0
20231206,103700,12644230,2070,2070,2070,2070,0
20231206,103600,12644230,2070,2070,2070,2070,0
20231206,103500,12644230,2070,2070,2070,2070,0
20231206,103400,12644230,2070,2070,2070,2070,0
20231206,103300,12644230,2070,2070,2070,2070,0
20231206,103200,12644230,2070,2070,2070,2070,0
20231206,103100,12644230,2070,2070,2070,2070,0
20231206,103000,12644230,2070,2065,2070,2065,9
20231206,102900,12625640,2060,2060,2060,2060,0
20231206,102800,12625640,2060,2060,2060,2060,1
20231206,102700,12623580,2060,2060,2060,2060,0
20231206,102600,12623580,2060,2060,2060,2060,0
20231206,102500,12623580,2060,2060,2060,2060,0
20231206,102400,12623580,2060,2060,2060,2060,0
20231206,102300,12623580,2060,2060,2060,2060,0
20231206,102200,12623580,2060,2060,2060,2060,1
20231206,102100,12621520,2060,2060,2060,2060,0
20231206,102000,12621520,2060,2060,2060,2060,0
20231206,101900,12621520,2060,2060,2060,2060,0
20231206,101800,12621520,2060,2060,2060,2060,0
20231206,101700,12621520,2060,2060,2060,2060,0
20231206,101600,12621520,2060,2060,2060,2060,0
20231206,101500,12621520,2060,2060,2060,2060,3
20231206,101400,12615340,2060,2060,2060,2060,0
20231206,101300,12615340,2060,2060,2060,2060,0
20231206,101200,12615340,2060,2060,2060,2060,0
20231206,101100,12615340,2060,2060,2060,2060,0
20231206,101000,12615340,2060,2060,2060,2060,0
20231206,100900,12615340,2060,2060,2060,2060,1
20231206,100800,12613280,2065,2065,2065,2065,2
20231206,100700,12609150,2060,2060,2060,2060,0
20231206,100600,12609150,2060,2060,2060,2060,0
20231206,100500,12609150,2060,2060,2060,2060,0
20231206,100400,12609150,2060,2060,2060,2060,0
20231206,100300,12609150,2060,2060,2060,2060,1
20231206,100200,12607090,2060,2060,2060,2060,0
20231206,100100,12607090,2060,2060,2060,2060,0
20231206,100000,12607090,2060,2060,2060,2060,0
20231206,095900,12607090,2060,2060,2060,2060,37
20231206,095800,12530870,2060,2060,2060,2060,0
20231206,095700,12530870,2060,2060,2060,2060,1
20231206,095600,12528810,2060,2060,2060,2060,0
20231206,095500,12528810,2060,2060,2060,2060,0
20231206,095400,12528810,2060,2060,2060,2060,0
20231206,095300,12528810,2060,2060,2060,2060,0
20231206,095200,12528810,2060,2060,2060,2060,28
20231206,095100,12471130,2055,2055,2055,2055,0
20231206,095000,12471130,2055,2055,2055,2055,1
20231206,094900,12469075,2055,2055,2055,2055,0
20231206,094800,12469075,2055,2055,2055,2055,0
20231206,094700,12469075,2055,2055,2055,2055,0
20231206,094600,12469075,2055,2055,2055,2055,0
20231206,094500,12469075,2055,2055,2055,2055,0
20231206,094400,12469075,2055,2055,2055,2055,1
20231206,094300,12467020,2055,2055,2055,2055,0
20231206,094200,12467020,2055,2055,2055,2055,0
20231206,094100,12467020,2055,2055,2055,2055,0
20231206,094000,12467020,2055,2055,2055,2055,0
20231206,093900,12467020,2055,2055,2055,2055,0
20231206,093800,12467020,2055,2055,2055,2055,0
20231206,093700,12467020,2055,2055,2055,2055,0
20231206,093600,12467020,2055,2055,2055,2055,0
20231206,093500,12467020,2055,2055,2055,2055,0
20231206,093400,12467020,2055,2055,2055,2055,0
20231206,093300,12467020,2055,2055,2055,2055,0
20231206,093200,12467020,2055,2055,2055,2055,46
20231206,093100,12372490,2055,2055,2055,2055,0
20231206,093000,12372490,2055,2055,2055,2055,0
20231206,092900,12372490,2055,2055,2055,2055,0
20231206,092800,12372490,2055,2060,2060,2055,6000
20231206,092700,37080,2060,2060,2060,2060,0
20231206,092600,37080,2060,2060,2060,2060,0
20231206,092500,37080,2060,2060,2060,2060,0
20231206,092400,37080,2060,2060,2060,2060,0
20231206,092300,37080,2060,2060,2060,2060,0
20231206,092200,37080,2060,2060,2060,2060,0
20231206,092100,37080,2060,2060,2060,2060,0
20231206,092000,37080,2060,2060,2060,2060,0
20231206,091900,37080,2060,2060,2060,2060,0
20231206,091800,37080,2060,2060,2060,2060,0
20231206,091700,37080,2060,2060,2060,2060,0
20231206,091600,37080,2060,2060,2060,2060,0
20231206,091500,37080,2060,2060,2060,2060,18
20231206,091400,0,2085,2085,2085,2085,0
20231206,091300,0,2085,2085,2085,2085,0
20231206,091200,0,2085,2085,2085,2085,0
20231206,091100,0,2085,2085,2085,2085,0
20231206,091000,0,2085,2085,2085,2085,0
20231206,090900,0,2085,2085,2085,2085,0
20231206,090800,0,2085,2085,2085,2085,0
20231206,090700,0,2085,2085,2085,2085,0
20231206,090600,0,2085,2085,2085,2085,0
20231206,090500,0,2085,2085,2085,2085,0
20231206,090400,0,2085,2085,2085,2085,0
20231206,090300,0,2085,2085,2085,2085,0
20231206,090200,0,2085,2085,2085,2085,0
20231206,090100,0,2085,2085,2085,2085,0
20231206,090000,0,2085,2085,2085,2085,0