stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,212600,1030535,2070,2070,2070,2070,27
20231208,212500,1030535,2070,2070,2070,2070,0
20231208,212400,1030535,2070,2070,2070,2070,0
20231208,212300,1030535,2070,2070,2070,2070,0
20231208,212200,1030535,2070,2070,2070,2070,0
20231208,212100,1030535,2070,2070,2070,2070,0
20231208,212000,1030535,2070,2070,2070,2070,0
20231208,211900,1030535,2070,2070,2070,2070,0
20231208,211800,1030535,2070,2070,2070,2070,0
20231208,211700,1030535,2070,2070,2070,2070,0
20231208,211600,1030535,2070,2070,2070,2070,0
20231208,211500,1030535,2070,2070,2070,2070,0
20231208,211400,1030535,2070,2070,2070,2070,0
20231208,211300,1030535,2070,2070,2070,2070,0
20231208,211200,1030535,2070,2070,2070,2070,0
20231208,211100,1030535,2070,2070,2070,2070,0
20231208,211000,1030535,2070,2070,2070,2070,0
20231208,210900,1030535,2070,2070,2070,2070,0
20231208,210800,1030535,2070,2070,2070,2070,0
20231208,210700,1030535,2070,2070,2070,2070,0
20231208,210600,1030535,2070,2070,2070,2070,0
20231208,210500,1030535,2070,2070,2070,2070,0
20231208,210400,1030535,2070,2070,2070,2070,0
20231208,210300,1030535,2070,2070,2070,2070,0
20231208,210200,1030535,2070,2070,2070,2070,0
20231208,210100,1030535,2070,2070,2070,2070,0
20231208,210000,1030535,2070,2070,2070,2070,0
20231208,205900,1030535,2070,2070,2070,2070,0
20231208,205800,1030535,2070,2070,2070,2070,0
20231208,205700,1030535,2070,2070,2070,2070,0
20231208,205600,1030535,2070,2070,2070,2070,27
20231208,205500,1030535,2070,2070,2070,2070,0
20231208,205400,1030535,2070,2070,2070,2070,0
20231208,205300,1030535,2070,2070,2070,2070,0
20231208,205200,1030535,2070,2070,2070,2070,0
20231208,205100,1030535,2070,2070,2070,2070,0
20231208,205000,1030535,2070,2070,2070,2070,0
20231208,204900,1030535,2070,2070,2070,2070,0
20231208,204800,1030535,2070,2070,2070,2070,0
20231208,204700,1030535,2070,2070,2070,2070,0
20231208,204600,1030535,2070,2070,2070,2070,0
20231208,204500,1030535,2070,2070,2070,2070,0
20231208,204400,1030535,2070,2070,2070,2070,0
20231208,204300,1030535,2070,2070,2070,2070,0
20231208,204200,1030535,2070,2070,2070,2070,0
20231208,204100,1030535,2070,2070,2070,2070,0
20231208,204000,1030535,2070,2070,2070,2070,0
20231208,203900,1030535,2070,2070,2070,2070,0
20231208,203800,1030535,2070,2070,2070,2070,0
20231208,203700,1030535,2070,2070,2070,2070,0
20231208,203600,1030535,2070,2070,2070,2070,0
20231208,203500,1030535,2070,2070,2070,2070,0
20231208,203400,1030535,2070,2070,2070,2070,0
20231208,203300,1030535,2070,2070,2070,2070,0
20231208,203200,1030535,2070,2070,2070,2070,0
20231208,203100,1030535,2070,2070,2070,2070,0
20231208,203000,1030535,2070,2070,2070,2070,0
20231208,202900,1030535,2070,2070,2070,2070,0
20231208,202800,1030535,2070,2070,2070,2070,0
20231208,202700,1030535,2070,2070,2070,2070,0
20231208,202600,1030535,2070,2070,2070,2070,27
20231208,202500,1030535,2070,2070,2070,2070,0
20231208,202400,1030535,2070,2070,2070,2070,0
20231208,202300,1030535,2070,2070,2070,2070,0
20231208,202200,1030535,2070,2070,2070,2070,0
20231208,202100,1030535,2070,2070,2070,2070,0
20231208,202000,1030535,2070,2070,2070,2070,0
20231208,201900,1030535,2070,2070,2070,2070,0
20231208,201800,1030535,2070,2070,2070,2070,0
20231208,201700,1030535,2070,2070,2070,2070,0
20231208,201600,1030535,2070,2070,2070,2070,0
20231208,201500,1030535,2070,2070,2070,2070,0
20231208,201400,1030535,2070,2070,2070,2070,0
20231208,201300,1030535,2070,2070,2070,2070,0
20231208,201200,1030535,2070,2070,2070,2070,0
20231208,201100,1030535,2070,2070,2070,2070,0
20231208,201000,1030535,2070,2070,2070,2070,0
20231208,200900,1030535,2070,2070,2070,2070,0
20231208,200800,1030535,2070,2070,2070,2070,0
20231208,200700,1030535,2070,2070,2070,2070,0
20231208,200600,1030535,2070,2070,2070,2070,0
20231208,200500,1030535,2070,2070,2070,2070,0
20231208,200400,1030535,2070,2070,2070,2070,0
20231208,200300,1030535,2070,2070,2070,2070,0
20231208,200200,1030535,2070,2070,2070,2070,0
20231208,200100,1030535,2070,2070,2070,2070,0
20231208,200000,1030535,2070,2070,2070,2070,0
20231208,195900,1030535,2070,2070,2070,2070,0
20231208,195800,1030535,2070,2070,2070,2070,0
20231208,195700,1030535,2070,2070,2070,2070,0
20231208,195600,1030535,2070,2070,2070,2070,27
20231208,195500,1030535,2070,2070,2070,2070,0
20231208,195400,1030535,2070,2070,2070,2070,0
20231208,195300,1030535,2070,2070,2070,2070,0
20231208,195200,1030535,2070,2070,2070,2070,0
20231208,195100,1030535,2070,2070,2070,2070,0
20231208,195000,1030535,2070,2070,2070,2070,0
20231208,194900,1030535,2070,2070,2070,2070,0
20231208,194800,1030535,2070,2070,2070,2070,0
20231208,194700,1030535,2070,2070,2070,2070,0
20231208,194600,1030535,2070,2070,2070,2070,0
20231208,194500,1030535,2070,2070,2070,2070,0
20231208,194400,1030535,2070,2070,2070,2070,0
20231208,194300,1030535,2070,2070,2070,2070,0
20231208,194200,1030535,2070,2070,2070,2070,0
20231208,194100,1030535,2070,2070,2070,2070,0
20231208,194000,1030535,2070,2070,2070,2070,0
20231208,193900,1030535,2070,2070,2070,2070,0
20231208,193800,1030535,2070,2070,2070,2070,0
20231208,193700,1030535,2070,2070,2070,2070,0
20231208,193600,1030535,2070,2070,2070,2070,0
20231208,193500,1030535,2070,2070,2070,2070,0
20231208,193400,1030535,2070,2070,2070,2070,0
20231208,193300,1030535,2070,2070,2070,2070,0
20231208,193200,1030535,2070,2070,2070,2070,0
20231208,193100,1030535,2070,2070,2070,2070,0
20231208,193000,1030535,2070,2070,2070,2070,0
20231208,192900,1030535,2070,2070,2070,2070,0
20231208,192800,1030535,2070,2070,2070,2070,0
20231208,192700,1030535,2070,2070,2070,2070,0
20231208,192600,1030535,2070,2070,2070,2070,27
20231208,192500,1030535,2070,2070,2070,2070,0
20231208,192400,1030535,2070,2070,2070,2070,0
20231208,192300,1030535,2070,2070,2070,2070,0
20231208,192200,1030535,2070,2070,2070,2070,0
20231208,192100,1030535,2070,2070,2070,2070,0
20231208,192000,1030535,2070,2070,2070,2070,0
20231208,191900,1030535,2070,2070,2070,2070,0
20231208,191800,1030535,2070,2070,2070,2070,0
20231208,191700,1030535,2070,2070,2070,2070,0
20231208,191600,1030535,2070,2070,2070,2070,0
20231208,191500,1030535,2070,2070,2070,2070,0
20231208,191400,1030535,2070,2070,2070,2070,0
20231208,191300,1030535,2070,2070,2070,2070,0
20231208,191200,1030535,2070,2070,2070,2070,0
20231208,191100,1030535,2070,2070,2070,2070,0
20231208,191000,1030535,2070,2070,2070,2070,0
20231208,190900,1030535,2070,2070,2070,2070,0
20231208,190800,1030535,2070,2070,2070,2070,0
20231208,190700,1030535,2070,2070,2070,2070,0
20231208,190600,1030535,2070,2070,2070,2070,0
20231208,190500,1030535,2070,2070,2070,2070,0
20231208,190400,1030535,2070,2070,2070,2070,0
20231208,190300,1030535,2070,2070,2070,2070,0
20231208,190200,1030535,2070,2070,2070,2070,0
20231208,190100,1030535,2070,2070,2070,2070,0
20231208,190000,1030535,2070,2070,2070,2070,0
20231208,185900,1030535,2070,2070,2070,2070,0
20231208,185800,1030535,2070,2070,2070,2070,0
20231208,185700,1030535,2070,2070,2070,2070,0
20231208,185600,1030535,2070,2070,2070,2070,27
20231208,185500,1030535,2070,2070,2070,2070,0
20231208,185400,1030535,2070,2070,2070,2070,0
20231208,185300,1030535,2070,2070,2070,2070,0
20231208,185200,1030535,2070,2070,2070,2070,0
20231208,185100,1030535,2070,2070,2070,2070,0
20231208,185000,1030535,2070,2070,2070,2070,0
20231208,184900,1030535,2070,2070,2070,2070,0
20231208,184800,1030535,2070,2070,2070,2070,0
20231208,184700,1030535,2070,2070,2070,2070,0
20231208,184600,1030535,2070,2070,2070,2070,0
20231208,184500,1030535,2070,2070,2070,2070,0
20231208,184400,1030535,2070,2070,2070,2070,0
20231208,184300,1030535,2070,2070,2070,2070,0
20231208,184200,1030535,2070,2070,2070,2070,0
20231208,184100,1030535,2070,2070,2070,2070,0
20231208,184000,1030535,2070,2070,2070,2070,0
20231208,183900,1030535,2070,2070,2070,2070,0
20231208,183800,1030535,2070,2070,2070,2070,0
20231208,183700,1030535,2070,2070,2070,2070,0
20231208,183600,1030535,2070,2070,2070,2070,0
20231208,183500,1030535,2070,2070,2070,2070,0
20231208,183400,1030535,2070,2070,2070,2070,0
20231208,183300,1030535,2070,2070,2070,2070,0
20231208,183200,1030535,2070,2070,2070,2070,0
20231208,183100,1030535,2070,2070,2070,2070,0
20231208,183000,1030535,2070,2070,2070,2070,0
20231208,182900,1030535,2070,2070,2070,2070,0
20231208,182800,1030535,2070,2070,2070,2070,0
20231208,182700,1030535,2070,2070,2070,2070,0
20231208,182600,1030535,2070,2070,2070,2070,27
20231208,182500,1030535,2070,2070,2070,2070,0
20231208,182400,1030535,2070,2070,2070,2070,0
20231208,182300,1030535,2070,2070,2070,2070,0
20231208,182200,1030535,2070,2070,2070,2070,0
20231208,182100,1030535,2070,2070,2070,2070,0
20231208,182000,1030535,2070,2070,2070,2070,0
20231208,181900,1030535,2070,2070,2070,2070,0
20231208,181800,1030535,2070,2070,2070,2070,0
20231208,181700,1030535,2070,2070,2070,2070,0
20231208,181600,1030535,2070,2070,2070,2070,0
20231208,181500,1030535,2070,2070,2070,2070,0
20231208,181400,1030535,2070,2070,2070,2070,0
20231208,181300,1030535,2070,2070,2070,2070,0
20231208,181200,1030535,2070,2070,2070,2070,0
20231208,181100,1030535,2070,2070,2070,2070,0
20231208,181000,1030535,2070,2070,2070,2070,0
20231208,180900,1030535,2070,2070,2070,2070,0
20231208,180800,1030535,2070,2070,2070,2070,0
20231208,180700,1030535,2070,2070,2070,2070,0
20231208,180600,1030535,2070,2070,2070,2070,0
20231208,180500,1030535,2070,2070,2070,2070,0
20231208,180400,1030535,2070,2070,2070,2070,0
20231208,180300,1030535,2070,2070,2070,2070,0
20231208,180200,1030535,2070,2070,2070,2070,0
20231208,180100,1030535,2070,2070,2070,2070,0
20231208,180000,1030535,2070,2070,2070,2070,0
20231208,175900,1030535,2070,2070,2070,2070,0
20231208,175800,1030535,2070,2070,2070,2070,0
20231208,175700,1030535,2070,2070,2070,2070,0
20231208,175600,1030535,2070,2070,2070,2070,27
20231208,175500,1030535,2070,2070,2070,2070,0
20231208,175400,1030535,2070,2070,2070,2070,0
20231208,175300,1030535,2070,2070,2070,2070,0
20231208,175200,1030535,2070,2070,2070,2070,0
20231208,175100,1030535,2070,2070,2070,2070,0
20231208,175000,1030535,2070,2070,2070,2070,0
20231208,174900,1030535,2070,2070,2070,2070,0
20231208,174800,1030535,2070,2070,2070,2070,0
20231208,174700,1030535,2070,2070,2070,2070,0
20231208,174600,1030535,2070,2070,2070,2070,0
20231208,174500,1030535,2070,2070,2070,2070,0
20231208,174400,1030535,2070,2070,2070,2070,0
20231208,174300,1030535,2070,2070,2070,2070,0
20231208,174200,1030535,2070,2070,2070,2070,0
20231208,174100,1030535,2070,2070,2070,2070,0
20231208,174000,1030535,2070,2070,2070,2070,0
20231208,173900,1030535,2070,2070,2070,2070,0
20231208,173800,1030535,2070,2070,2070,2070,0
20231208,173700,1030535,2070,2070,2070,2070,0
20231208,173600,1030535,2070,2070,2070,2070,0
20231208,173500,1030535,2070,2070,2070,2070,0
20231208,173400,1030535,2070,2070,2070,2070,0
20231208,173300,1030535,2070,2070,2070,2070,0
20231208,173200,1030535,2070,2070,2070,2070,0
20231208,173100,1030535,2070,2070,2070,2070,0
20231208,173000,1030535,2070,2070,2070,2070,0
20231208,172900,1030535,2070,2070,2070,2070,0
20231208,172800,1030535,2070,2070,2070,2070,0
20231208,172700,1030535,2070,2070,2070,2070,0
20231208,172600,1030535,2070,2070,2070,2070,27
20231208,172500,1030535,2070,2070,2070,2070,0
20231208,172400,1030535,2070,2070,2070,2070,0
20231208,172300,1030535,2070,2070,2070,2070,0
20231208,172200,1030535,2070,2070,2070,2070,0
20231208,172100,1030535,2070,2070,2070,2070,0
20231208,172000,1030535,2070,2070,2070,2070,0
20231208,171900,1030535,2070,2070,2070,2070,0
20231208,171800,1030535,2070,2070,2070,2070,0
20231208,171700,1030535,2070,2070,2070,2070,0
20231208,171600,1030535,2070,2070,2070,2070,0
20231208,171500,1030535,2070,2070,2070,2070,0
20231208,171400,1030535,2070,2070,2070,2070,0
20231208,171300,1030535,2070,2070,2070,2070,0
20231208,171200,1030535,2070,2070,2070,2070,0
20231208,171100,1030535,2070,2070,2070,2070,0
20231208,171000,1030535,2070,2070,2070,2070,0
20231208,170900,1030535,2070,2070,2070,2070,0
20231208,170800,1030535,2070,2070,2070,2070,0
20231208,170700,1030535,2070,2070,2070,2070,0
20231208,170600,1030535,2070,2070,2070,2070,0
20231208,170500,1030535,2070,2070,2070,2070,0
20231208,170400,1030535,2070,2070,2070,2070,0
20231208,170300,1030535,2070,2070,2070,2070,0
20231208,170200,1030535,2070,2070,2070,2070,0
20231208,170100,1030535,2070,2070,2070,2070,0
20231208,170000,1030535,2070,2070,2070,2070,0
20231208,165900,1030535,2070,2070,2070,2070,0
20231208,165800,1030535,2070,2070,2070,2070,0
20231208,165700,1030535,2070,2070,2070,2070,0
20231208,165600,1030535,2070,2070,2070,2070,27
20231208,165500,1030535,2070,2070,2070,2070,0
20231208,165400,1030535,2070,2070,2070,2070,0
20231208,165300,1030535,2070,2070,2070,2070,0
20231208,165200,1030535,2070,2070,2070,2070,0
20231208,165100,1030535,2070,2070,2070,2070,0
20231208,165000,1030535,2070,2070,2070,2070,0
20231208,164900,1030535,2070,2070,2070,2070,0
20231208,164800,1030535,2070,2070,2070,2070,0
20231208,164700,1030535,2070,2070,2070,2070,0
20231208,164600,1030535,2070,2070,2070,2070,0
20231208,164500,1030535,2070,2070,2070,2070,0
20231208,164400,1030535,2070,2070,2070,2070,0
20231208,164300,1030535,2070,2070,2070,2070,0
20231208,164200,1030535,2070,2070,2070,2070,0
20231208,164100,1030535,2070,2070,2070,2070,0
20231208,164000,1030535,2070,2070,2070,2070,0
20231208,163900,1030535,2070,2070,2070,2070,0
20231208,163800,1030535,2070,2070,2070,2070,0
20231208,163700,1030535,2070,2070,2070,2070,0
20231208,163600,1030535,2070,2070,2070,2070,0
20231208,163500,1030535,2070,2070,2070,2070,0
20231208,163400,1030535,2070,2070,2070,2070,0
20231208,163300,1030535,2070,2070,2070,2070,0
20231208,163200,1030535,2070,2070,2070,2070,0
20231208,163100,1030535,2070,2070,2070,2070,0
20231208,163000,1030535,2070,2070,2070,2070,0
20231208,162900,1030535,2070,2070,2070,2070,0
20231208,162800,1030535,2070,2070,2070,2070,0
20231208,162700,1030535,2070,2070,2070,2070,0
20231208,162600,1030535,2070,2070,2070,2070,27
20231208,162500,1030535,2070,2070,2070,2070,0
20231208,162400,1030535,2070,2070,2070,2070,0
20231208,162300,1030535,2070,2070,2070,2070,0
20231208,162200,1030535,2070,2070,2070,2070,0
20231208,162100,1030535,2070,2070,2070,2070,0
20231208,162000,1030535,2070,2070,2070,2070,0
20231208,161900,1030535,2070,2070,2070,2070,0
20231208,161800,1030535,2070,2070,2070,2070,0
20231208,161700,1030535,2070,2070,2070,2070,0
20231208,161600,1030535,2070,2070,2070,2070,0
20231208,161500,1030535,2070,2070,2070,2070,0
20231208,161400,1030535,2070,2070,2070,2070,0
20231208,161300,1030535,2070,2070,2070,2070,0
20231208,161200,1030535,2070,2070,2070,2070,0
20231208,161100,1030535,2070,2070,2070,2070,0
20231208,161000,1030535,2070,2070,2070,2070,0
20231208,160900,1030535,2070,2070,2070,2070,0
20231208,160800,1030535,2070,2070,2070,2070,0
20231208,160700,1030535,2070,2070,2070,2070,0
20231208,160600,1030535,2070,2070,2070,2070,0
20231208,160500,1030535,2070,2070,2070,2070,0
20231208,160400,1030535,2070,2070,2070,2070,0
20231208,160300,1030535,2070,2070,2070,2070,0
20231208,160200,1030535,2070,2070,2070,2070,0
20231208,160100,1030535,2070,2070,2070,2070,0
20231208,160000,1030535,2070,2070,2070,2070,0
20231208,155900,1030535,2070,2070,2070,2070,0
20231208,155800,1030535,2070,2070,2070,2070,0
20231208,155700,1030535,2070,2070,2070,2070,0
20231208,155600,1030535,2070,2070,2070,2070,27
20231208,155500,1030535,2070,2070,2070,2070,0
20231208,155400,1030535,2070,2070,2070,2070,0
20231208,155300,1030535,2070,2070,2070,2070,0
20231208,155200,1030535,2070,2070,2070,2070,0
20231208,155100,1030535,2070,2070,2070,2070,0
20231208,155000,1030535,2070,2070,2070,2070,0
20231208,154900,1030535,2070,2070,2070,2070,0
20231208,154800,1030535,2070,2070,2070,2070,0
20231208,154700,1030535,2070,2070,2070,2070,0
20231208,154600,1030535,2070,2070,2070,2070,0
20231208,154500,1030535,2070,2070,2070,2070,0
20231208,154400,1030535,2070,2070,2070,2070,0
20231208,154300,1030535,2070,2070,2070,2070,0
20231208,154200,1030535,2070,2070,2070,2070,0
20231208,154100,1030535,2070,2070,2070,2070,0
20231208,154000,1030535,2070,2070,2070,2070,0
20231208,153900,1030535,2070,2070,2070,2070,0
20231208,153800,1030535,2070,2070,2070,2070,0
20231208,153700,1030535,2070,2070,2070,2070,0
20231208,153600,1030535,2070,2070,2070,2070,0
20231208,153500,1030535,2070,2070,2070,2070,0
20231208,153400,1030535,2070,2070,2070,2070,0
20231208,153300,1030535,2070,2070,2070,2070,0
20231208,153200,1030535,2070,2070,2070,2070,0
20231208,153100,1030535,2070,2070,2070,2070,0
20231208,153000,1030535,2070,2070,2070,2070,27
20231208,152900,974645,2070,2070,2070,2070,0
20231208,152800,974645,2070,2070,2070,2070,0
20231208,152700,974645,2070,2070,2070,2070,0
20231208,152600,974645,2070,2070,2070,2070,0
20231208,152500,974645,2070,2070,2070,2070,0
20231208,152400,974645,2070,2070,2070,2070,0
20231208,152300,974645,2070,2070,2070,2070,0
20231208,152200,974645,2070,2070,2070,2070,0
20231208,152100,974645,2070,2070,2070,2070,0
20231208,152000,974645,2070,2070,2070,2070,0
20231208,151900,974645,2070,2070,2070,2070,0
20231208,151800,974645,2070,2070,2070,2070,0
20231208,151700,974645,2070,2070,2070,2070,0
20231208,151600,974645,2070,2070,2070,2070,0
20231208,151500,974645,2070,2070,2070,2070,0
20231208,151400,974645,2070,2070,2070,2070,0
20231208,151300,974645,2070,2070,2070,2070,0
20231208,151200,974645,2070,2070,2070,2070,0
20231208,151100,974645,2070,2070,2070,2070,0
20231208,151000,974645,2070,2070,2070,2070,0
20231208,150900,974645,2070,2070,2070,2070,0
20231208,150800,974645,2070,2070,2070,2070,0
20231208,150700,974645,2070,2070,2070,2070,0
20231208,150600,974645,2070,2070,2070,2070,0
20231208,150500,974645,2070,2070,2070,2070,0
20231208,150400,974645,2070,2070,2070,2070,0
20231208,150300,974645,2070,2070,2070,2070,0
20231208,150200,974645,2070,2070,2070,2070,0
20231208,150100,974645,2070,2070,2070,2070,0
20231208,150000,974645,2070,2070,2070,2070,0
20231208,145900,974645,2070,2070,2070,2070,0
20231208,145800,974645,2070,2070,2070,2070,0
20231208,145700,974645,2070,2070,2070,2070,0
20231208,145600,974645,2070,2070,2070,2070,0
20231208,145500,974645,2070,2070,2070,2070,0
20231208,145400,974645,2070,2070,2070,2070,0
20231208,145300,974645,2070,2070,2070,2070,0
20231208,145200,974645,2070,2070,2070,2070,0
20231208,145100,974645,2070,2070,2070,2070,0
20231208,145000,974645,2070,2070,2070,2070,0
20231208,144900,974645,2070,2070,2070,2070,0
20231208,144800,974645,2070,2070,2070,2070,0
20231208,144700,974645,2070,2070,2070,2070,0
20231208,144600,974645,2070,2070,2070,2070,0
20231208,144500,974645,2070,2070,2070,2070,0
20231208,144400,974645,2070,2070,2070,2070,0
20231208,144300,974645,2070,2070,2070,2070,0
20231208,144200,974645,2070,2070,2070,2070,0
20231208,144100,974645,2070,2070,2070,2070,0
20231208,144000,974645,2070,2070,2070,2070,0
20231208,143900,974645,2070,2070,2070,2070,0
20231208,143800,974645,2070,2070,2070,2070,0
20231208,143700,974645,2070,2070,2070,2070,0
20231208,143600,974645,2070,2070,2070,2070,0
20231208,143500,974645,2070,2070,2070,2070,0
20231208,143400,974645,2070,2070,2070,2070,0
20231208,143300,974645,2070,2070,2070,2070,0
20231208,143200,974645,2070,2070,2070,2070,0
20231208,143100,974645,2070,2070,2070,2070,0
20231208,143000,974645,2070,2070,2070,2070,0
20231208,142900,974645,2070,2070,2070,2070,0
20231208,142800,974645,2070,2070,2070,2070,0
20231208,142700,974645,2070,2070,2070,2070,0
20231208,142600,974645,2070,2070,2070,2070,0
20231208,142500,974645,2070,2070,2070,2070,0
20231208,142400,974645,2070,2070,2070,2070,0
20231208,142300,974645,2070,2070,2070,2070,0
20231208,142200,974645,2070,2070,2070,2070,0
20231208,142100,974645,2070,2070,2070,2070,0
20231208,142000,974645,2070,2070,2070,2070,0
20231208,141900,974645,2070,2070,2070,2070,0
20231208,141800,974645,2070,2070,2070,2070,0
20231208,141700,974645,2070,2070,2070,2070,0
20231208,141600,974645,2070,2070,2070,2070,0
20231208,141500,974645,2070,2070,2070,2070,0
20231208,141400,974645,2070,2070,2070,2070,0
20231208,141300,974645,2070,2070,2070,2070,0
20231208,141200,974645,2070,2070,2070,2070,0
20231208,141100,974645,2070,2070,2070,2070,0
20231208,141000,974645,2070,2070,2070,2070,0
20231208,140900,974645,2070,2070,2070,2070,0
20231208,140800,974645,2070,2070,2070,2070,0
20231208,140700,974645,2070,2070,2070,2070,0
20231208,140600,974645,2070,2070,2070,2070,0
20231208,140500,974645,2070,2070,2070,2070,0
20231208,140400,974645,2070,2070,2070,2070,0
20231208,140300,974645,2070,2070,2070,2070,0
20231208,140200,974645,2070,2070,2070,2070,0
20231208,140100,974645,2070,2070,2070,2070,0
20231208,140000,974645,2070,2070,2070,2070,0
20231208,135900,974645,2070,2070,2070,2070,0
20231208,135800,974645,2070,2070,2070,2070,0
20231208,135700,974645,2070,2070,2070,2070,0
20231208,135600,974645,2070,2070,2070,2070,0
20231208,135500,974645,2070,2070,2070,2070,0
20231208,135400,974645,2070,2070,2070,2070,0
20231208,135300,974645,2070,2070,2070,2070,0
20231208,135200,974645,2070,2070,2070,2070,0
20231208,135100,974645,2070,2070,2070,2070,0
20231208,135000,974645,2070,2070,2070,2070,0
20231208,134900,974645,2070,2070,2070,2070,0
20231208,134800,974645,2070,2070,2070,2070,0
20231208,134700,974645,2070,2070,2070,2070,0
20231208,134600,974645,2070,2070,2070,2070,0
20231208,134500,974645,2070,2070,2070,2070,0
20231208,134400,974645,2070,2070,2070,2070,0
20231208,134300,974645,2070,2070,2070,2070,0
20231208,134200,974645,2070,2070,2070,2070,0
20231208,134100,974645,2070,2070,2070,2070,0
20231208,134000,974645,2070,2070,2070,2070,0
20231208,133900,974645,2070,2070,2070,2070,0
20231208,133800,974645,2070,2070,2070,2070,0
20231208,133700,974645,2070,2070,2070,2070,0
20231208,133600,974645,2070,2070,2070,2070,0
20231208,133500,974645,2070,2070,2070,2070,0
20231208,133400,974645,2070,2070,2070,2070,0
20231208,133300,974645,2070,2070,2070,2070,0
20231208,133200,974645,2070,2070,2070,2070,0
20231208,133100,974645,2070,2070,2070,2070,0
20231208,133000,974645,2070,2070,2070,2070,0
20231208,132900,974645,2070,2070,2070,2070,0
20231208,132800,974645,2070,2070,2070,2070,0
20231208,132700,974645,2070,2070,2070,2070,0
20231208,132600,974645,2070,2070,2070,2070,0
20231208,132500,974645,2070,2070,2070,2070,0
20231208,132400,974645,2070,2070,2070,2070,0
20231208,132300,974645,2070,2070,2070,2070,0
20231208,132200,974645,2070,2070,2070,2070,0
20231208,132100,974645,2070,2070,2070,2070,0
20231208,132000,974645,2070,2070,2070,2070,0
20231208,131900,974645,2070,2070,2070,2070,0
20231208,131800,974645,2070,2070,2070,2070,0
20231208,131700,974645,2070,2070,2070,2070,0
20231208,131600,974645,2070,2070,2070,2070,0
20231208,131500,974645,2070,2070,2070,2070,0
20231208,131400,974645,2070,2070,2070,2070,0
20231208,131300,974645,2070,2070,2070,2070,0
20231208,131200,974645,2070,2070,2070,2070,0
20231208,131100,974645,2070,2070,2070,2070,0
20231208,131000,974645,2070,2070,2070,2070,0
20231208,130900,974645,2070,2070,2070,2070,0
20231208,130800,974645,2070,2070,2070,2070,0
20231208,130700,974645,2070,2070,2070,2070,0
20231208,130600,974645,2070,2070,2070,2070,0
20231208,130500,974645,2070,2070,2070,2070,0
20231208,130400,974645,2070,2070,2070,2070,0
20231208,130300,974645,2070,2070,2070,2070,0
20231208,130200,974645,2070,2070,2070,2070,0
20231208,130100,974645,2070,2070,2070,2070,0
20231208,130000,974645,2070,2070,2070,2070,0
20231208,125900,974645,2070,2070,2070,2070,0
20231208,125800,974645,2070,2070,2070,2070,0
20231208,125700,974645,2070,2070,2070,2070,0
20231208,125600,974645,2070,2070,2070,2070,0
20231208,125500,974645,2070,2070,2070,2070,0
20231208,125400,974645,2070,2070,2070,2070,0
20231208,125300,974645,2070,2070,2070,2070,0
20231208,125200,974645,2070,2070,2070,2070,0
20231208,125100,974645,2070,2070,2070,2070,0
20231208,125000,974645,2070,2070,2070,2070,0
20231208,124900,974645,2070,2070,2070,2070,0
20231208,124800,974645,2070,2070,2070,2070,0
20231208,124700,974645,2070,2070,2070,2070,0
20231208,124600,974645,2070,2070,2070,2070,0
20231208,124500,974645,2070,2070,2070,2070,0
20231208,124400,974645,2070,2070,2070,2070,0
20231208,124300,974645,2070,2070,2070,2070,0
20231208,124200,974645,2070,2070,2070,2070,0
20231208,124100,974645,2070,2070,2070,2070,0
20231208,124000,974645,2070,2070,2070,2070,0
20231208,123900,974645,2070,2070,2070,2070,0
20231208,123800,974645,2070,2070,2070,2070,0
20231208,123700,974645,2070,2070,2070,2070,0
20231208,123600,974645,2070,2070,2070,2070,0
20231208,123500,974645,2070,2070,2070,2070,0
20231208,123400,974645,2070,2070,2070,2070,0
20231208,123300,974645,2070,2070,2070,2070,0
20231208,123200,974645,2070,2070,2070,2070,0
20231208,123100,974645,2070,2070,2070,2070,0
20231208,123000,974645,2070,2070,2070,2070,0
20231208,122900,974645,2070,2070,2070,2070,0
20231208,122800,974645,2070,2070,2070,2070,0
20231208,122700,974645,2070,2070,2070,2070,0
20231208,122600,974645,2070,2070,2070,2070,0
20231208,122500,974645,2070,2070,2070,2070,0
20231208,122400,974645,2070,2070,2070,2070,0
20231208,122300,974645,2070,2070,2070,2070,0
20231208,122200,974645,2070,2070,2070,2070,0
20231208,122100,974645,2070,2070,2070,2070,0
20231208,122000,974645,2070,2070,2070,2070,0
20231208,121900,974645,2070,2070,2070,2070,0
20231208,121800,974645,2070,2070,2070,2070,0
20231208,121700,974645,2070,2070,2070,2070,0
20231208,121600,974645,2070,2070,2070,2070,0
20231208,121500,974645,2070,2070,2070,2070,0
20231208,121400,974645,2070,2070,2070,2070,0
20231208,121300,974645,2070,2070,2070,2070,0
20231208,121200,974645,2070,2070,2070,2070,0
20231208,121100,974645,2070,2070,2070,2070,0
20231208,121000,974645,2070,2070,2070,2070,50
20231208,120900,871145,2070,2070,2070,2070,0
20231208,120800,871145,2070,2070,2070,2070,0
20231208,120700,871145,2070,2070,2070,2070,0
20231208,120600,871145,2070,2070,2070,2070,1
20231208,120500,869075,2065,2065,2065,2065,0
20231208,120400,869075,2065,2065,2065,2065,0
20231208,120300,869075,2065,2065,2065,2065,0
20231208,120200,869075,2065,2065,2065,2065,0
20231208,120100,869075,2065,2065,2065,2065,0
20231208,120000,869075,2065,2065,2065,2065,0
20231208,115900,869075,2065,2065,2065,2065,0
20231208,115800,869075,2065,2065,2065,2065,0
20231208,115700,869075,2065,2065,2065,2065,0
20231208,115600,869075,2065,2065,2065,2065,0
20231208,115500,869075,2065,2065,2065,2065,0
20231208,115400,869075,2065,2065,2065,2065,0
20231208,115300,869075,2065,2065,2065,2065,0
20231208,115200,869075,2065,2065,2065,2065,0
20231208,115100,869075,2065,2065,2065,2065,0
20231208,115000,869075,2065,2065,2065,2065,5
20231208,114900,858750,2060,2060,2060,2060,0
20231208,114800,858750,2060,2060,2060,2060,0
20231208,114700,858750,2060,2060,2060,2060,0
20231208,114600,858750,2060,2060,2060,2060,0
20231208,114500,858750,2060,2060,2060,2060,0
20231208,114400,858750,2060,2060,2060,2060,0
20231208,114300,858750,2060,2060,2060,2060,0
20231208,114200,858750,2060,2060,2060,2060,0
20231208,114100,858750,2060,2060,2060,2060,0
20231208,114000,858750,2060,2060,2060,2060,0
20231208,113900,858750,2060,2065,2065,2060,366
20231208,113800,103400,2065,2065,2065,2065,0
20231208,113700,103400,2065,2065,2065,2065,0
20231208,113600,103400,2065,2065,2065,2065,0
20231208,113500,103400,2065,2065,2065,2065,0
20231208,113400,103400,2065,2065,2065,2065,0
20231208,113300,103400,2065,2065,2065,2065,0
20231208,113200,103400,2065,2065,2065,2065,0
20231208,113100,103400,2065,2065,2065,2065,0
20231208,113000,103400,2065,2065,2065,2065,0
20231208,112900,103400,2065,2065,2065,2065,0
20231208,112800,103400,2065,2065,2065,2065,0
20231208,112700,103400,2065,2065,2065,2065,0
20231208,112600,103400,2065,2065,2065,2065,0
20231208,112500,103400,2065,2065,2065,2065,0
20231208,112400,103400,2065,2065,2065,2065,0
20231208,112300,103400,2065,2065,2065,2065,0
20231208,112200,103400,2065,2065,2065,2065,0
20231208,112100,103400,2065,2065,2065,2065,0
20231208,112000,103400,2065,2065,2065,2065,0
20231208,111900,103400,2065,2065,2065,2065,0
20231208,111800,103400,2065,2065,2065,2065,0
20231208,111700,103400,2065,2065,2065,2065,0
20231208,111600,103400,2065,2065,2065,2065,0
20231208,111500,103400,2065,2065,2065,2065,0
20231208,111400,103400,2065,2065,2065,2065,0
20231208,111300,103400,2065,2065,2065,2065,0
20231208,111200,103400,2065,2065,2065,2065,0
20231208,111100,103400,2065,2065,2065,2065,0
20231208,111000,103400,2065,2065,2065,2065,0
20231208,110900,103400,2065,2065,2065,2065,0
20231208,110800,103400,2065,2065,2065,2065,0
20231208,110700,103400,2065,2065,2065,2065,0
20231208,110600,103400,2065,2065,2065,2065,0
20231208,110500,103400,2065,2065,2065,2065,0
20231208,110400,103400,2065,2065,2065,2065,0
20231208,110300,103400,2065,2065,2065,2065,0
20231208,110200,103400,2065,2065,2065,2065,0
20231208,110100,103400,2065,2065,2065,2065,0
20231208,110000,103400,2065,2065,2065,2065,0
20231208,105900,103400,2065,2065,2065,2065,0
20231208,105800,103400,2065,2065,2065,2065,0
20231208,105700,103400,2065,2065,2065,2065,0
20231208,105600,103400,2065,2065,2065,2065,0
20231208,105500,103400,2065,2065,2065,2065,0
20231208,105400,103400,2065,2065,2065,2065,0
20231208,105300,103400,2065,2065,2065,2065,0
20231208,105200,103400,2065,2065,2065,2065,0
20231208,105100,103400,2065,2065,2065,2065,0
20231208,105000,103400,2065,2065,2065,2065,0
20231208,104900,103400,2065,2065,2065,2065,0
20231208,104800,103400,2065,2065,2065,2065,0
20231208,104700,103400,2065,2065,2065,2065,0
20231208,104600,103400,2065,2065,2065,2065,0
20231208,104500,103400,2065,2065,2065,2065,0
20231208,104400,103400,2065,2065,2065,2065,0
20231208,104300,103400,2065,2065,2065,2065,0
20231208,104200,103400,2065,2065,2065,2065,0
20231208,104100,103400,2065,2065,2065,2065,0
20231208,104000,103400,2065,2065,2065,2065,0
20231208,103900,103400,2065,2065,2065,2065,0
20231208,103800,103400,2065,2065,2065,2065,0
20231208,103700,103400,2065,2065,2065,2065,0
20231208,103600,103400,2065,2065,2065,2065,0
20231208,103500,103400,2065,2065,2065,2065,0
20231208,103400,103400,2065,2065,2065,2065,0
20231208,103300,103400,2065,2065,2065,2065,10
20231208,103200,82750,2065,2065,2065,2065,0
20231208,103100,82750,2065,2065,2065,2065,0
20231208,103000,82750,2065,2065,2065,2065,0
20231208,102900,82750,2065,2065,2065,2065,0
20231208,102800,82750,2065,2065,2065,2065,0
20231208,102700,82750,2065,2065,2065,2065,0
20231208,102600,82750,2065,2065,2065,2065,0
20231208,102500,82750,2065,2065,2065,2065,0
20231208,102400,82750,2065,2065,2065,2065,0
20231208,102300,82750,2065,2065,2065,2065,0
20231208,102200,82750,2065,2065,2065,2065,0
20231208,102100,82750,2065,2065,2065,2065,0
20231208,102000,82750,2065,2065,2065,2065,0
20231208,101900,82750,2065,2065,2065,2065,0
20231208,101800,82750,2065,2065,2065,2065,0
20231208,101700,82750,2065,2065,2065,2065,0
20231208,101600,82750,2065,2065,2065,2065,0
20231208,101500,82750,2065,2065,2065,2065,0
20231208,101400,82750,2065,2065,2065,2065,0
20231208,101300,82750,2065,2065,2065,2065,10
20231208,101200,62100,2070,2070,2070,2070,0
20231208,101100,62100,2070,2070,2070,2070,0
20231208,101000,62100,2070,2070,2070,2070,0
20231208,100900,62100,2070,2070,2070,2070,0
20231208,100800,62100,2070,2070,2070,2070,0
20231208,100700,62100,2070,2070,2070,2070,0
20231208,100600,62100,2070,2070,2070,2070,0
20231208,100500,62100,2070,2070,2070,2070,0
20231208,100400,62100,2070,2070,2070,2070,0
20231208,100300,62100,2070,2070,2070,2070,20
20231208,100200,20700,2070,2070,2070,2070,0
20231208,100100,20700,2070,2070,2070,2070,0
20231208,100000,20700,2070,2070,2070,2070,0
20231208,095900,20700,2070,2070,2070,2070,0
20231208,095800,20700,2070,2070,2070,2070,0
20231208,095700,20700,2070,2070,2070,2070,0
20231208,095600,20700,2070,2070,2070,2070,0
20231208,095500,20700,2070,2070,2070,2070,10
20231208,095400,0,2075,2075,2075,2075,0
20231208,095300,0,2075,2075,2075,2075,0
20231208,095200,0,2075,2075,2075,2075,0
20231208,095100,0,2075,2075,2075,2075,0
20231208,095000,0,2075,2075,2075,2075,0
20231208,094900,0,2075,2075,2075,2075,0
20231208,094800,0,2075,2075,2075,2075,0
20231208,094700,0,2075,2075,2075,2075,0
20231208,094600,0,2075,2075,2075,2075,0
20231208,094500,0,2075,2075,2075,2075,0
20231208,094400,0,2075,2075,2075,2075,0
20231208,094300,0,2075,2075,2075,2075,0
20231208,094200,0,2075,2075,2075,2075,0
20231208,094100,0,2075,2075,2075,2075,0
20231208,094000,0,2075,2075,2075,2075,0
20231208,093900,0,2075,2075,2075,2075,0
20231208,093800,0,2075,2075,2075,2075,0
20231208,093700,0,2075,2075,2075,2075,0
20231208,093600,0,2075,2075,2075,2075,0
20231208,093500,0,2075,2075,2075,2075,0
20231208,093400,0,2075,2075,2075,2075,0
20231208,093300,0,2075,2075,2075,2075,0
20231208,093200,0,2075,2075,2075,2075,0
20231208,093100,0,2075,2075,2075,2075,0
20231208,093000,0,2075,2075,2075,2075,0
20231208,092900,0,2075,2075,2075,2075,0
20231208,092800,0,2075,2075,2075,2075,0
20231208,092700,0,2075,2075,2075,2075,0
20231208,092600,0,2075,2075,2075,2075,0
20231208,092500,0,2075,2075,2075,2075,0
20231208,092400,0,2075,2075,2075,2075,0
20231208,092300,0,2075,2075,2075,2075,0
20231208,092200,0,2075,2075,2075,2075,0
20231208,092100,0,2075,2075,2075,2075,0
20231208,092000,0,2075,2075,2075,2075,0
20231208,091900,0,2075,2075,2075,2075,0
20231208,091800,0,2075,2075,2075,2075,0
20231208,091700,0,2075,2075,2075,2075,0
20231208,091600,0,2075,2075,2075,2075,0
20231208,091500,0,2075,2075,2075,2075,0
20231208,091400,0,2075,2075,2075,2075,0
20231208,091300,0,2075,2075,2075,2075,0
20231208,091200,0,2075,2075,2075,2075,0
20231208,091100,0,2075,2075,2075,2075,0
20231208,091000,0,2075,2075,2075,2075,0
20231208,090900,0,2075,2075,2075,2075,0
20231208,090800,0,2075,2075,2075,2075,0
20231208,090700,0,2075,2075,2075,2075,0
20231208,090600,0,2075,2075,2075,2075,0
20231208,090500,0,2075,2075,2075,2075,0
20231208,090400,0,2075,2075,2075,2075,0
20231208,090300,0,2075,2075,2075,2075,0
20231208,090200,0,2075,2075,2075,2075,0
20231208,090100,0,2075,2075,2075,2075,0
20231208,090000,0,2075,2075,2075,2075,0