stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,201800,2336485,3600,3600,3600,3600,2
20231129,201700,2336485,3600,3600,3600,3600,0
20231129,201600,2336485,3600,3600,3600,3600,0
20231129,201500,2336485,3600,3600,3600,3600,0
20231129,201400,2336485,3600,3600,3600,3600,0
20231129,201300,2336485,3600,3600,3600,3600,0
20231129,201200,2336485,3600,3600,3600,3600,0
20231129,201100,2336485,3600,3600,3600,3600,0
20231129,201000,2336485,3600,3600,3600,3600,0
20231129,200900,2336485,3600,3600,3600,3600,0
20231129,200800,2336485,3600,3600,3600,3600,0
20231129,200700,2336485,3600,3600,3600,3600,0
20231129,200600,2336485,3600,3600,3600,3600,0
20231129,200500,2336485,3600,3600,3600,3600,0
20231129,200400,2336485,3600,3600,3600,3600,0
20231129,200300,2336485,3600,3600,3600,3600,0
20231129,200200,2336485,3600,3600,3600,3600,0
20231129,200100,2336485,3600,3600,3600,3600,0
20231129,200000,2336485,3600,3600,3600,3600,0
20231129,195900,2336485,3600,3600,3600,3600,0
20231129,195800,2336485,3600,3600,3600,3600,0
20231129,195700,2336485,3600,3600,3600,3600,0
20231129,195600,2336485,3600,3600,3600,3600,0
20231129,195500,2336485,3600,3600,3600,3600,0
20231129,195400,2336485,3600,3600,3600,3600,0
20231129,195300,2336485,3600,3600,3600,3600,0
20231129,195200,2336485,3600,3600,3600,3600,0
20231129,195100,2336485,3600,3600,3600,3600,0
20231129,195000,2336485,3600,3600,3600,3600,0
20231129,194900,2336485,3600,3600,3600,3600,0
20231129,194800,2336485,3600,3600,3600,3600,2
20231129,194700,2336485,3600,3600,3600,3600,0
20231129,194600,2336485,3600,3600,3600,3600,0
20231129,194500,2336485,3600,3600,3600,3600,0
20231129,194400,2336485,3600,3600,3600,3600,0
20231129,194300,2336485,3600,3600,3600,3600,0
20231129,194200,2336485,3600,3600,3600,3600,0
20231129,194100,2336485,3600,3600,3600,3600,0
20231129,194000,2336485,3600,3600,3600,3600,0
20231129,193900,2336485,3600,3600,3600,3600,0
20231129,193800,2336485,3600,3600,3600,3600,0
20231129,193700,2336485,3600,3600,3600,3600,0
20231129,193600,2336485,3600,3600,3600,3600,0
20231129,193500,2336485,3600,3600,3600,3600,0
20231129,193400,2336485,3600,3600,3600,3600,0
20231129,193300,2336485,3600,3600,3600,3600,0
20231129,193200,2336485,3600,3600,3600,3600,0
20231129,193100,2336485,3600,3600,3600,3600,0
20231129,193000,2336485,3600,3600,3600,3600,0
20231129,192900,2336485,3600,3600,3600,3600,0
20231129,192800,2336485,3600,3600,3600,3600,0
20231129,192700,2336485,3600,3600,3600,3600,0
20231129,192600,2336485,3600,3600,3600,3600,0
20231129,192500,2336485,3600,3600,3600,3600,0
20231129,192400,2336485,3600,3600,3600,3600,0
20231129,192300,2336485,3600,3600,3600,3600,0
20231129,192200,2336485,3600,3600,3600,3600,0
20231129,192100,2336485,3600,3600,3600,3600,0
20231129,192000,2336485,3600,3600,3600,3600,0
20231129,191900,2336485,3600,3600,3600,3600,0
20231129,191800,2336485,3600,3600,3600,3600,2
20231129,191700,2336485,3600,3600,3600,3600,0
20231129,191600,2336485,3600,3600,3600,3600,0
20231129,191500,2336485,3600,3600,3600,3600,0
20231129,191400,2336485,3600,3600,3600,3600,0
20231129,191300,2336485,3600,3600,3600,3600,0
20231129,191200,2336485,3600,3600,3600,3600,0
20231129,191100,2336485,3600,3600,3600,3600,0
20231129,191000,2336485,3600,3600,3600,3600,0
20231129,190900,2336485,3600,3600,3600,3600,0
20231129,190800,2336485,3600,3600,3600,3600,0
20231129,190700,2336485,3600,3600,3600,3600,0
20231129,190600,2336485,3600,3600,3600,3600,0
20231129,190500,2336485,3600,3600,3600,3600,0
20231129,190400,2336485,3600,3600,3600,3600,0
20231129,190300,2336485,3600,3600,3600,3600,0
20231129,190200,2336485,3600,3600,3600,3600,0
20231129,190100,2336485,3600,3600,3600,3600,0
20231129,190000,2336485,3600,3600,3600,3600,0
20231129,185900,2336485,3600,3600,3600,3600,0
20231129,185800,2336485,3600,3600,3600,3600,0
20231129,185700,2336485,3600,3600,3600,3600,0
20231129,185600,2336485,3600,3600,3600,3600,0
20231129,185500,2336485,3600,3600,3600,3600,0
20231129,185400,2336485,3600,3600,3600,3600,0
20231129,185300,2336485,3600,3600,3600,3600,0
20231129,185200,2336485,3600,3600,3600,3600,0
20231129,185100,2336485,3600,3600,3600,3600,0
20231129,185000,2336485,3600,3600,3600,3600,0
20231129,184900,2336485,3600,3600,3600,3600,0
20231129,184800,2336485,3600,3600,3600,3600,2
20231129,184700,2336485,3600,3600,3600,3600,0
20231129,184600,2336485,3600,3600,3600,3600,0
20231129,184500,2336485,3600,3600,3600,3600,0
20231129,184400,2336485,3600,3600,3600,3600,0
20231129,184300,2336485,3600,3600,3600,3600,0
20231129,184200,2336485,3600,3600,3600,3600,0
20231129,184100,2336485,3600,3600,3600,3600,0
20231129,184000,2336485,3600,3600,3600,3600,0
20231129,183900,2336485,3600,3600,3600,3600,0
20231129,183800,2336485,3600,3600,3600,3600,0
20231129,183700,2336485,3600,3600,3600,3600,0
20231129,183600,2336485,3600,3600,3600,3600,0
20231129,183500,2336485,3600,3600,3600,3600,0
20231129,183400,2336485,3600,3600,3600,3600,0
20231129,183300,2336485,3600,3600,3600,3600,0
20231129,183200,2336485,3600,3600,3600,3600,0
20231129,183100,2336485,3600,3600,3600,3600,0
20231129,183000,2336485,3600,3600,3600,3600,0
20231129,182900,2336485,3600,3600,3600,3600,0
20231129,182800,2336485,3600,3600,3600,3600,0
20231129,182700,2336485,3600,3600,3600,3600,0
20231129,182600,2336485,3600,3600,3600,3600,0
20231129,182500,2336485,3600,3600,3600,3600,0
20231129,182400,2336485,3600,3600,3600,3600,0
20231129,182300,2336485,3600,3600,3600,3600,0
20231129,182200,2336485,3600,3600,3600,3600,0
20231129,182100,2336485,3600,3600,3600,3600,0
20231129,182000,2336485,3600,3600,3600,3600,0
20231129,181900,2336485,3600,3600,3600,3600,0
20231129,181800,2336485,3600,3600,3600,3600,2
20231129,181700,2336485,3600,3600,3600,3600,0
20231129,181600,2336485,3600,3600,3600,3600,0
20231129,181500,2336485,3600,3600,3600,3600,0
20231129,181400,2336485,3600,3600,3600,3600,0
20231129,181300,2336485,3600,3600,3600,3600,0
20231129,181200,2336485,3600,3600,3600,3600,0
20231129,181100,2336485,3600,3600,3600,3600,0
20231129,181000,2336485,3600,3600,3600,3600,0
20231129,180900,2336485,3600,3600,3600,3600,0
20231129,180800,2336485,3600,3600,3600,3600,0
20231129,180700,2336485,3600,3600,3600,3600,0
20231129,180600,2336485,3600,3600,3600,3600,0
20231129,180500,2336485,3600,3600,3600,3600,0
20231129,180400,2336485,3600,3600,3600,3600,0
20231129,180300,2336485,3600,3600,3600,3600,0
20231129,180200,2336485,3600,3600,3600,3600,0
20231129,180100,2336485,3600,3600,3600,3600,0
20231129,180000,2336485,3600,3600,3600,3600,0
20231129,175900,2336485,3600,3600,3600,3600,0
20231129,175800,2336485,3600,3600,3600,3600,0
20231129,175700,2336485,3600,3600,3600,3600,0
20231129,175600,2336485,3600,3600,3600,3600,0
20231129,175500,2336485,3600,3600,3600,3600,0
20231129,175400,2336485,3600,3600,3600,3600,0
20231129,175300,2336485,3600,3600,3600,3600,0
20231129,175200,2336485,3600,3600,3600,3600,0
20231129,175100,2336485,3600,3600,3600,3600,0
20231129,175000,2336485,3600,3600,3600,3600,0
20231129,174900,2336485,3600,3600,3600,3600,0
20231129,174800,2336485,3600,3600,3600,3600,2
20231129,174700,2336485,3600,3600,3600,3600,0
20231129,174600,2336485,3600,3600,3600,3600,0
20231129,174500,2336485,3600,3600,3600,3600,0
20231129,174400,2336485,3600,3600,3600,3600,0
20231129,174300,2336485,3600,3600,3600,3600,0
20231129,174200,2336485,3600,3600,3600,3600,0
20231129,174100,2336485,3600,3600,3600,3600,0
20231129,174000,2336485,3600,3600,3600,3600,0
20231129,173900,2336485,3600,3600,3600,3600,0
20231129,173800,2336485,3600,3600,3600,3600,0
20231129,173700,2336485,3600,3600,3600,3600,0
20231129,173600,2336485,3600,3600,3600,3600,0
20231129,173500,2336485,3600,3600,3600,3600,0
20231129,173400,2336485,3600,3600,3600,3600,0
20231129,173300,2336485,3600,3600,3600,3600,0
20231129,173200,2336485,3600,3600,3600,3600,0
20231129,173100,2336485,3600,3600,3600,3600,0
20231129,173000,2336485,3600,3600,3600,3600,0
20231129,172900,2336485,3600,3600,3600,3600,0
20231129,172800,2336485,3600,3600,3600,3600,0
20231129,172700,2336485,3600,3600,3600,3600,0
20231129,172600,2336485,3600,3600,3600,3600,0
20231129,172500,2336485,3600,3600,3600,3600,0
20231129,172400,2336485,3600,3600,3600,3600,0
20231129,172300,2336485,3600,3600,3600,3600,0
20231129,172200,2336485,3600,3600,3600,3600,0
20231129,172100,2336485,3600,3600,3600,3600,0
20231129,172000,2336485,3600,3600,3600,3600,0
20231129,171900,2336485,3600,3600,3600,3600,0
20231129,171800,2336485,3600,3600,3600,3600,2
20231129,171700,2336485,3600,3600,3600,3600,0
20231129,171600,2336485,3600,3600,3600,3600,0
20231129,171500,2336485,3600,3600,3600,3600,0
20231129,171400,2336485,3600,3600,3600,3600,0
20231129,171300,2336485,3600,3600,3600,3600,0
20231129,171200,2336485,3600,3600,3600,3600,0
20231129,171100,2336485,3600,3600,3600,3600,0
20231129,171000,2336485,3600,3600,3600,3600,0
20231129,170900,2336485,3600,3600,3600,3600,0
20231129,170800,2336485,3600,3600,3600,3600,0
20231129,170700,2336485,3600,3600,3600,3600,0
20231129,170600,2336485,3600,3600,3600,3600,0
20231129,170500,2336485,3600,3600,3600,3600,0
20231129,170400,2336485,3600,3600,3600,3600,0
20231129,170300,2336485,3600,3600,3600,3600,0
20231129,170200,2336485,3600,3600,3600,3600,0
20231129,170100,2336485,3600,3600,3600,3600,0
20231129,170000,2336485,3600,3600,3600,3600,0
20231129,165900,2336485,3600,3600,3600,3600,0
20231129,165800,2336485,3600,3600,3600,3600,0
20231129,165700,2336485,3600,3600,3600,3600,0
20231129,165600,2336485,3600,3600,3600,3600,0
20231129,165500,2336485,3600,3600,3600,3600,0
20231129,165400,2336485,3600,3600,3600,3600,0
20231129,165300,2336485,3600,3600,3600,3600,0
20231129,165200,2336485,3600,3600,3600,3600,0
20231129,165100,2336485,3600,3600,3600,3600,0
20231129,165000,2336485,3600,3600,3600,3600,0
20231129,164900,2336485,3600,3600,3600,3600,0
20231129,164800,2336485,3600,3600,3600,3600,2
20231129,164700,2336485,3600,3600,3600,3600,0
20231129,164600,2336485,3600,3600,3600,3600,0
20231129,164500,2336485,3600,3600,3600,3600,0
20231129,164400,2336485,3600,3600,3600,3600,0
20231129,164300,2336485,3600,3600,3600,3600,0
20231129,164200,2336485,3600,3600,3600,3600,0
20231129,164100,2336485,3600,3600,3600,3600,0
20231129,164000,2336485,3600,3600,3600,3600,0
20231129,163900,2336485,3600,3600,3600,3600,0
20231129,163800,2336485,3600,3600,3600,3600,0
20231129,163700,2336485,3600,3600,3600,3600,0
20231129,163600,2336485,3600,3600,3600,3600,0
20231129,163500,2336485,3600,3600,3600,3600,0
20231129,163400,2336485,3600,3600,3600,3600,0
20231129,163300,2336485,3600,3600,3600,3600,0
20231129,163200,2336485,3600,3600,3600,3600,0
20231129,163100,2336485,3600,3600,3600,3600,0
20231129,163000,2336485,3600,3600,3600,3600,0
20231129,162900,2336485,3600,3600,3600,3600,0
20231129,162800,2336485,3600,3600,3600,3600,0
20231129,162700,2336485,3600,3600,3600,3600,0
20231129,162600,2336485,3600,3600,3600,3600,0
20231129,162500,2336485,3600,3600,3600,3600,0
20231129,162400,2336485,3600,3600,3600,3600,0
20231129,162300,2336485,3600,3600,3600,3600,0
20231129,162200,2336485,3600,3600,3600,3600,0
20231129,162100,2336485,3600,3600,3600,3600,0
20231129,162000,2336485,3600,3600,3600,3600,0
20231129,161900,2336485,3600,3600,3600,3600,0
20231129,161800,2336485,3600,3600,3600,3600,2
20231129,161700,2336485,3600,3600,3600,3600,0
20231129,161600,2336485,3600,3600,3600,3600,0
20231129,161500,2336485,3600,3600,3600,3600,0
20231129,161400,2336485,3600,3600,3600,3600,0
20231129,161300,2336485,3600,3600,3600,3600,0
20231129,161200,2336485,3600,3600,3600,3600,0
20231129,161100,2336485,3600,3600,3600,3600,0
20231129,161000,2336485,3600,3600,3600,3600,0
20231129,160900,2336485,3600,3600,3600,3600,0
20231129,160800,2336485,3600,3600,3600,3600,0
20231129,160700,2336485,3600,3600,3600,3600,0
20231129,160600,2336485,3600,3600,3600,3600,0
20231129,160500,2336485,3600,3600,3600,3600,0
20231129,160400,2336485,3600,3600,3600,3600,0
20231129,160300,2336485,3600,3600,3600,3600,0
20231129,160200,2336485,3600,3600,3600,3600,0
20231129,160100,2336485,3600,3600,3600,3600,0
20231129,160000,2336485,3600,3600,3600,3600,0
20231129,155900,2336485,3600,3600,3600,3600,0
20231129,155800,2336485,3600,3600,3600,3600,0
20231129,155700,2336485,3600,3600,3600,3600,0
20231129,155600,2336485,3600,3600,3600,3600,0
20231129,155500,2336485,3600,3600,3600,3600,0
20231129,155400,2336485,3600,3600,3600,3600,0
20231129,155300,2336485,3600,3600,3600,3600,0
20231129,155200,2336485,3600,3600,3600,3600,0
20231129,155100,2336485,3600,3600,3600,3600,0
20231129,155000,2336485,3600,3600,3600,3600,0
20231129,154900,2336485,3600,3600,3600,3600,0
20231129,154800,2336485,3600,3600,3600,3600,2
20231129,154700,2336485,3600,3600,3600,3600,0
20231129,154600,2336485,3600,3600,3600,3600,0
20231129,154500,2336485,3600,3600,3600,3600,0
20231129,154400,2336485,3600,3600,3600,3600,0
20231129,154300,2336485,3600,3600,3600,3600,0
20231129,154200,2336485,3600,3600,3600,3600,0
20231129,154100,2336485,3600,3600,3600,3600,0
20231129,154000,2336485,3600,3600,3600,3600,0
20231129,153900,2336485,3600,3600,3600,3600,0
20231129,153800,2336485,3600,3600,3600,3600,0
20231129,153700,2336485,3600,3600,3600,3600,0
20231129,153600,2336485,3600,3600,3600,3600,0
20231129,153500,2336485,3600,3600,3600,3600,0
20231129,153400,2336485,3600,3600,3600,3600,0
20231129,153300,2336485,3600,3600,3600,3600,0
20231129,153200,2336485,3600,3600,3600,3600,0
20231129,153100,2336485,3600,3600,3600,3600,0
20231129,153000,2336485,3600,3600,3600,3600,2
20231129,152900,2329285,3600,3600,3600,3600,0
20231129,152800,2329285,3600,3600,3600,3600,0
20231129,152700,2329285,3600,3600,3600,3600,0
20231129,152600,2329285,3600,3600,3600,3600,0
20231129,152500,2329285,3600,3600,3600,3600,0
20231129,152400,2329285,3600,3600,3600,3600,0
20231129,152300,2329285,3600,3600,3600,3600,0
20231129,152200,2329285,3600,3600,3600,3600,0
20231129,152100,2329285,3600,3600,3600,3600,0
20231129,152000,2329285,3600,3600,3600,3600,0
20231129,151900,2329285,3600,3600,3600,3600,0
20231129,151800,2329285,3600,3600,3600,3600,0
20231129,151700,2329285,3600,3600,3600,3600,0
20231129,151600,2329285,3600,3600,3600,3600,9
20231129,151500,2296885,3600,3600,3600,3600,0
20231129,151400,2296885,3600,3600,3600,3600,0
20231129,151300,2296885,3600,3600,3600,3600,0
20231129,151200,2296885,3600,3600,3600,3600,0
20231129,151100,2296885,3600,3600,3600,3600,0
20231129,151000,2296885,3600,3600,3600,3600,0
20231129,150900,2296885,3600,3600,3600,3600,0
20231129,150800,2296885,3600,3600,3600,3600,0
20231129,150700,2296885,3600,3600,3600,3600,0
20231129,150600,2296885,3600,3600,3600,3600,0
20231129,150500,2296885,3600,3600,3600,3600,0
20231129,150400,2296885,3600,3600,3600,3600,0
20231129,150300,2296885,3600,3600,3600,3600,0
20231129,150200,2296885,3600,3600,3600,3600,0
20231129,150100,2296885,3600,3600,3600,3600,0
20231129,150000,2296885,3600,3600,3600,3600,0
20231129,145900,2296885,3600,3600,3600,3600,0
20231129,145800,2296885,3600,3600,3600,3600,30
20231129,145700,2188885,3600,3600,3600,3600,0
20231129,145600,2188885,3600,3600,3600,3600,0
20231129,145500,2188885,3600,3600,3600,3600,0
20231129,145400,2188885,3600,3600,3600,3600,0
20231129,145300,2188885,3600,3600,3600,3600,0
20231129,145200,2188885,3600,3600,3600,3600,0
20231129,145100,2188885,3600,3600,3600,3600,0
20231129,145000,2188885,3600,3600,3600,3600,0
20231129,144900,2188885,3600,3600,3600,3600,0
20231129,144800,2188885,3600,3600,3600,3600,0
20231129,144700,2188885,3600,3600,3600,3600,0
20231129,144600,2188885,3600,3600,3600,3600,0
20231129,144500,2188885,3600,3600,3600,3600,0
20231129,144400,2188885,3600,3600,3600,3600,0
20231129,144300,2188885,3600,3600,3600,3600,0
20231129,144200,2188885,3600,3600,3600,3600,0
20231129,144100,2188885,3600,3600,3600,3600,0
20231129,144000,2188885,3600,3600,3600,3600,0
20231129,143900,2188885,3600,3600,3600,3600,0
20231129,143800,2188885,3600,3600,3600,3600,0
20231129,143700,2188885,3600,3600,3600,3600,0
20231129,143600,2188885,3600,3600,3600,3600,0
20231129,143500,2188885,3600,3600,3600,3600,0
20231129,143400,2188885,3600,3600,3600,3600,0
20231129,143300,2188885,3600,3600,3600,3600,0
20231129,143200,2188885,3600,3600,3600,3600,0
20231129,143100,2188885,3600,3600,3600,3600,0
20231129,143000,2188885,3600,3600,3600,3600,0
20231129,142900,2188885,3600,3600,3600,3600,0
20231129,142800,2188885,3600,3600,3600,3600,0
20231129,142700,2188885,3600,3600,3600,3600,0
20231129,142600,2188885,3600,3600,3600,3600,0
20231129,142500,2188885,3600,3600,3600,3600,0
20231129,142400,2188885,3600,3600,3600,3600,0
20231129,142300,2188885,3600,3600,3600,3600,0
20231129,142200,2188885,3600,3600,3600,3600,0
20231129,142100,2188885,3600,3600,3600,3600,0
20231129,142000,2188885,3600,3600,3600,3600,0
20231129,141900,2188885,3600,3600,3600,3600,0
20231129,141800,2188885,3600,3600,3600,3600,0
20231129,141700,2188885,3600,3600,3600,3600,0
20231129,141600,2188885,3600,3600,3600,3600,0
20231129,141500,2188885,3600,3600,3600,3600,0
20231129,141400,2188885,3600,3600,3600,3600,0
20231129,141300,2188885,3600,3600,3600,3600,0
20231129,141200,2188885,3600,3600,3600,3600,0
20231129,141100,2188885,3600,3600,3600,3600,0
20231129,141000,2188885,3600,3600,3600,3600,0
20231129,140900,2188885,3600,3600,3600,3600,0
20231129,140800,2188885,3600,3600,3600,3600,0
20231129,140700,2188885,3600,3600,3600,3600,0
20231129,140600,2188885,3600,3600,3600,3600,0
20231129,140500,2188885,3600,3600,3600,3600,0
20231129,140400,2188885,3600,3600,3600,3600,0
20231129,140300,2188885,3600,3600,3600,3600,0
20231129,140200,2188885,3600,3600,3600,3600,0
20231129,140100,2188885,3600,3600,3600,3600,0
20231129,140000,2188885,3600,3600,3600,3600,0
20231129,135900,2188885,3600,3600,3600,3600,0
20231129,135800,2188885,3600,3600,3600,3600,0
20231129,135700,2188885,3600,3600,3600,3600,0
20231129,135600,2188885,3600,3600,3600,3600,0
20231129,135500,2188885,3600,3600,3600,3600,0
20231129,135400,2188885,3600,3600,3600,3600,0
20231129,135300,2188885,3600,3600,3600,3600,0
20231129,135200,2188885,3600,3600,3600,3600,0
20231129,135100,2188885,3600,3600,3600,3600,0
20231129,135000,2188885,3600,3600,3600,3600,0
20231129,134900,2188885,3600,3600,3600,3600,0
20231129,134800,2188885,3600,3600,3600,3600,0
20231129,134700,2188885,3600,3600,3600,3600,0
20231129,134600,2188885,3600,3575,3600,3575,24
20231129,134500,2103025,3575,3575,3575,3575,0
20231129,134400,2103025,3575,3575,3575,3575,0
20231129,134300,2103025,3575,3575,3575,3575,0
20231129,134200,2103025,3575,3575,3575,3575,0
20231129,134100,2103025,3575,3590,3590,3575,17
20231129,134000,2042125,3600,3600,3600,3600,0
20231129,133900,2042125,3600,3600,3600,3600,0
20231129,133800,2042125,3600,3600,3600,3600,0
20231129,133700,2042125,3600,3600,3600,3600,0
20231129,133600,2042125,3600,3600,3600,3600,0
20231129,133500,2042125,3600,3600,3600,3600,0
20231129,133400,2042125,3600,3600,3600,3600,0
20231129,133300,2042125,3600,3600,3600,3600,0
20231129,133200,2042125,3600,3600,3600,3600,0
20231129,133100,2042125,3600,3600,3600,3600,0
20231129,133000,2042125,3600,3600,3600,3600,0
20231129,132900,2042125,3600,3600,3600,3600,0
20231129,132800,2042125,3600,3600,3600,3600,0
20231129,132700,2042125,3600,3600,3600,3600,50
20231129,132600,1862125,3600,3600,3600,3600,10
20231129,132500,1826125,3600,3600,3600,3600,0
20231129,132400,1826125,3600,3600,3600,3600,0
20231129,132300,1826125,3600,3600,3600,3600,0
20231129,132200,1826125,3600,3600,3600,3600,0
20231129,132100,1826125,3600,3595,3600,3595,2
20231129,132000,1818930,3590,3590,3590,3590,6
20231129,131900,1797390,3590,3590,3590,3590,2
20231129,131800,1790210,3595,3595,3595,3595,22
20231129,131700,1711120,3595,3595,3595,3595,0
20231129,131600,1711120,3595,3595,3595,3595,0
20231129,131500,1711120,3595,3595,3595,3595,0
20231129,131400,1711120,3595,3595,3595,3595,0
20231129,131300,1711120,3595,3595,3595,3595,0
20231129,131200,1711120,3595,3595,3595,3595,0
20231129,131100,1711120,3595,3595,3595,3595,0
20231129,131000,1711120,3595,3595,3595,3595,0
20231129,130900,1711120,3595,3595,3595,3595,0
20231129,130800,1711120,3595,3595,3595,3595,0
20231129,130700,1711120,3595,3595,3595,3595,0
20231129,130600,1711120,3595,3595,3595,3595,0
20231129,130500,1711120,3595,3595,3595,3595,0
20231129,130400,1711120,3595,3595,3595,3595,0
20231129,130300,1711120,3595,3595,3595,3595,0
20231129,130200,1711120,3595,3595,3595,3595,0
20231129,130100,1711120,3595,3595,3595,3595,0
20231129,130000,1711120,3595,3595,3595,3595,0
20231129,125900,1711120,3595,3595,3595,3595,0
20231129,125800,1711120,3595,3595,3595,3595,0
20231129,125700,1711120,3595,3595,3595,3595,0
20231129,125600,1711120,3595,3595,3595,3595,117
20231129,125500,1290505,3595,3595,3595,3595,0
20231129,125400,1290505,3595,3595,3595,3595,0
20231129,125300,1290505,3595,3595,3595,3595,0
20231129,125200,1290505,3595,3595,3595,3595,0
20231129,125100,1290505,3595,3595,3595,3595,0
20231129,125000,1290505,3595,3595,3595,3595,0
20231129,124900,1290505,3595,3595,3595,3595,0
20231129,124800,1290505,3595,3595,3595,3595,0
20231129,124700,1290505,3595,3595,3595,3595,0
20231129,124600,1290505,3595,3595,3595,3595,0
20231129,124500,1290505,3595,3595,3595,3595,0
20231129,124400,1290505,3595,3595,3595,3595,0
20231129,124300,1290505,3595,3595,3595,3595,1
20231129,124200,1286910,3580,3580,3580,3580,0
20231129,124100,1286910,3580,3580,3580,3580,0
20231129,124000,1286910,3580,3580,3580,3580,0
20231129,123900,1286910,3580,3580,3580,3580,0
20231129,123800,1286910,3580,3580,3580,3580,0
20231129,123700,1286910,3580,3580,3580,3580,0
20231129,123600,1286910,3580,3580,3580,3580,7
20231129,123500,1261850,3580,3580,3580,3580,0
20231129,123400,1261850,3580,3580,3580,3580,0
20231129,123300,1261850,3580,3580,3580,3580,0
20231129,123200,1261850,3580,3580,3580,3580,0
20231129,123100,1261850,3580,3580,3580,3580,0
20231129,123000,1261850,3580,3580,3580,3580,3
20231129,122900,1251110,3595,3595,3595,3595,0
20231129,122800,1251110,3595,3595,3595,3595,0
20231129,122700,1251110,3595,3595,3595,3595,0
20231129,122600,1251110,3595,3595,3595,3595,0
20231129,122500,1251110,3595,3595,3595,3595,0
20231129,122400,1251110,3595,3595,3595,3595,0
20231129,122300,1251110,3595,3595,3595,3595,0
20231129,122200,1251110,3595,3595,3595,3595,0
20231129,122100,1251110,3595,3595,3595,3595,0
20231129,122000,1251110,3595,3595,3595,3595,4
20231129,121900,1236730,3605,3605,3605,3605,0
20231129,121800,1236730,3605,3605,3605,3605,0
20231129,121700,1236730,3605,3605,3605,3605,0
20231129,121600,1236730,3605,3605,3605,3605,0
20231129,121500,1236730,3605,3605,3605,3605,0
20231129,121400,1236730,3605,3605,3605,3605,0
20231129,121300,1236730,3605,3605,3605,3605,0
20231129,121200,1236730,3605,3605,3605,3605,0
20231129,121100,1236730,3605,3605,3605,3605,0
20231129,121000,1236730,3605,3605,3605,3605,1
20231129,120900,1233125,3600,3600,3600,3600,0
20231129,120800,1233125,3600,3600,3600,3600,0
20231129,120700,1233125,3600,3600,3600,3600,0
20231129,120600,1233125,3600,3600,3600,3600,0
20231129,120500,1233125,3600,3600,3600,3600,0
20231129,120400,1233125,3600,3600,3600,3600,0
20231129,120300,1233125,3600,3600,3600,3600,0
20231129,120200,1233125,3600,3600,3600,3600,0
20231129,120100,1233125,3600,3600,3600,3600,0
20231129,120000,1233125,3600,3600,3600,3600,0
20231129,115900,1233125,3600,3600,3600,3600,0
20231129,115800,1233125,3600,3600,3600,3600,0
20231129,115700,1233125,3600,3600,3600,3600,0
20231129,115600,1233125,3600,3600,3600,3600,0
20231129,115500,1233125,3600,3600,3600,3600,0
20231129,115400,1233125,3600,3600,3600,3600,0
20231129,115300,1233125,3600,3600,3600,3600,0
20231129,115200,1233125,3600,3600,3600,3600,0
20231129,115100,1233125,3600,3600,3600,3600,0
20231129,115000,1233125,3600,3600,3600,3600,0
20231129,114900,1233125,3600,3600,3600,3600,0
20231129,114800,1233125,3600,3600,3600,3600,0
20231129,114700,1233125,3600,3600,3600,3600,0
20231129,114600,1233125,3600,3600,3600,3600,0
20231129,114500,1233125,3600,3600,3600,3600,1
20231129,114400,1229525,3580,3580,3580,3580,0
20231129,114300,1229525,3580,3580,3580,3580,0
20231129,114200,1229525,3580,3595,3595,3580,110
20231129,114100,834985,3605,3605,3605,3605,0
20231129,114000,834985,3605,3605,3605,3605,0
20231129,113900,834985,3605,3605,3605,3605,0
20231129,113800,834985,3605,3605,3605,3605,0
20231129,113700,834985,3605,3605,3605,3605,0
20231129,113600,834985,3605,3605,3605,3605,0
20231129,113500,834985,3605,3605,3605,3605,0
20231129,113400,834985,3605,3605,3605,3605,0
20231129,113300,834985,3605,3605,3605,3605,2
20231129,113200,827775,3605,3605,3605,3605,0
20231129,113100,827775,3605,3605,3605,3605,0
20231129,113000,827775,3605,3605,3605,3605,0
20231129,112900,827775,3605,3605,3605,3605,0
20231129,112800,827775,3605,3605,3605,3605,0
20231129,112700,827775,3605,3605,3605,3605,0
20231129,112600,827775,3605,3605,3605,3605,0
20231129,112500,827775,3605,3605,3605,3605,0
20231129,112400,827775,3605,3605,3605,3605,0
20231129,112300,827775,3605,3605,3605,3605,0
20231129,112200,827775,3605,3605,3605,3605,0
20231129,112100,827775,3605,3605,3605,3605,0
20231129,112000,827775,3605,3605,3605,3605,0
20231129,111900,827775,3605,3605,3605,3605,0
20231129,111800,827775,3605,3605,3605,3605,0
20231129,111700,827775,3605,3605,3605,3605,0
20231129,111600,827775,3605,3605,3605,3605,0
20231129,111500,827775,3605,3605,3605,3605,0
20231129,111400,827775,3605,3605,3605,3605,0
20231129,111300,827775,3605,3605,3605,3605,0
20231129,111200,827775,3605,3605,3605,3605,0
20231129,111100,827775,3605,3605,3605,3605,0
20231129,111000,827775,3605,3605,3605,3605,0
20231129,110900,827775,3605,3605,3605,3605,0
20231129,110800,827775,3605,3605,3605,3605,0
20231129,110700,827775,3605,3605,3605,3605,0
20231129,110600,827775,3605,3605,3605,3605,0
20231129,110500,827775,3605,3605,3605,3605,0
20231129,110400,827775,3605,3605,3605,3605,0
20231129,110300,827775,3605,3605,3605,3605,0
20231129,110200,827775,3605,3605,3605,3605,0
20231129,110100,827775,3605,3605,3605,3605,0
20231129,110000,827775,3605,3605,3605,3605,0
20231129,105900,827775,3605,3605,3605,3605,0
20231129,105800,827775,3605,3605,3605,3605,3
20231129,105700,816960,3600,3600,3600,3600,0
20231129,105600,816960,3600,3600,3600,3600,0
20231129,105500,816960,3600,3600,3600,3600,0
20231129,105400,816960,3600,3600,3600,3600,1
20231129,105300,813360,3600,3600,3600,3600,0
20231129,105200,813360,3600,3600,3600,3600,0
20231129,105100,813360,3600,3600,3600,3600,0
20231129,105000,813360,3600,3600,3600,3600,0
20231129,104900,813360,3600,3600,3600,3600,0
20231129,104800,813360,3600,3600,3600,3600,0
20231129,104700,813360,3600,3600,3600,3600,0
20231129,104600,813360,3600,3600,3600,3600,0
20231129,104500,813360,3600,3600,3600,3600,0
20231129,104400,813360,3600,3600,3600,3600,0
20231129,104300,813360,3600,3600,3600,3600,0
20231129,104200,813360,3600,3600,3600,3600,0
20231129,104100,813360,3600,3600,3600,3600,1
20231129,104000,809760,3600,3600,3600,3600,0
20231129,103900,809760,3600,3595,3600,3595,73
20231129,103800,546965,3600,3600,3600,3600,0
20231129,103700,546965,3600,3600,3600,3600,0
20231129,103600,546965,3600,3600,3600,3600,0
20231129,103500,546965,3600,3600,3600,3600,0
20231129,103400,546965,3600,3600,3600,3600,0
20231129,103300,546965,3600,3600,3600,3600,0
20231129,103200,546965,3600,3600,3600,3600,0
20231129,103100,546965,3600,3600,3600,3600,0
20231129,103000,546965,3600,3600,3600,3600,0
20231129,102900,546965,3600,3600,3600,3600,0
20231129,102800,546965,3600,3600,3600,3600,0
20231129,102700,546965,3600,3600,3600,3600,0
20231129,102600,546965,3600,3600,3600,3600,0
20231129,102500,546965,3600,3600,3600,3600,0
20231129,102400,546965,3600,3600,3600,3600,0
20231129,102300,546965,3600,3600,3600,3600,0
20231129,102200,546965,3600,3600,3600,3600,0
20231129,102100,546965,3600,3600,3600,3600,0
20231129,102000,546965,3600,3600,3600,3600,0
20231129,101900,546965,3600,3600,3600,3600,0
20231129,101800,546965,3600,3600,3600,3600,0
20231129,101700,546965,3600,3600,3600,3600,0
20231129,101600,546965,3600,3600,3600,3600,0
20231129,101500,546965,3600,3595,3600,3595,42
20231129,101400,395865,3600,3600,3600,3600,0
20231129,101300,395865,3600,3600,3600,3600,0
20231129,101200,395865,3600,3600,3600,3600,0
20231129,101100,395865,3600,3600,3600,3600,0
20231129,101000,395865,3600,3600,3600,3600,0
20231129,100900,395865,3600,3600,3600,3600,0
20231129,100800,395865,3600,3600,3600,3600,0
20231129,100700,395865,3600,3600,3600,3600,0
20231129,100600,395865,3600,3600,3600,3600,4
20231129,100500,381465,3600,3600,3600,3600,0
20231129,100400,381465,3600,3600,3600,3600,1
20231129,100300,377865,3600,3600,3600,3600,0
20231129,100200,377865,3600,3600,3600,3600,0
20231129,100100,377865,3600,3600,3600,3600,0
20231129,100000,377865,3600,3600,3600,3600,0
20231129,095900,377865,3600,3600,3600,3600,0
20231129,095800,377865,3600,3600,3600,3600,0
20231129,095700,377865,3600,3600,3600,3600,0
20231129,095600,377865,3600,3600,3600,3600,0
20231129,095500,377865,3600,3600,3600,3600,0
20231129,095400,377865,3600,3600,3600,3600,0
20231129,095300,377865,3600,3600,3600,3600,0
20231129,095200,377865,3600,3600,3600,3600,0
20231129,095100,377865,3600,3600,3600,3600,0
20231129,095000,377865,3600,3600,3600,3600,0
20231129,094900,377865,3600,3600,3600,3600,1
20231129,094800,374265,3540,3540,3540,3540,0
20231129,094700,374265,3540,3540,3540,3540,0
20231129,094600,374265,3540,3540,3540,3540,2
20231129,094500,367185,3540,3540,3540,3540,8
20231129,094400,338865,3605,3600,3605,3600,60
20231129,094300,122570,3605,3605,3605,3605,0
20231129,094200,122570,3605,3605,3605,3605,0
20231129,094100,122570,3605,3605,3605,3605,0
20231129,094000,122570,3605,3605,3605,3605,0
20231129,093900,122570,3605,3605,3605,3605,0
20231129,093800,122570,3605,3605,3605,3605,0
20231129,093700,122570,3605,3605,3605,3605,0
20231129,093600,122570,3605,3605,3605,3605,0
20231129,093500,122570,3605,3605,3605,3605,0
20231129,093400,122570,3605,3605,3605,3605,0
20231129,093300,122570,3605,3605,3605,3605,0
20231129,093200,122570,3605,3605,3605,3605,0
20231129,093100,122570,3605,3605,3605,3605,7
20231129,093000,97335,3605,3605,3605,3605,0
20231129,092900,97335,3605,3605,3605,3605,0
20231129,092800,97335,3605,3605,3605,3605,0
20231129,092700,97335,3605,3605,3605,3605,0
20231129,092600,97335,3605,3605,3605,3605,3
20231129,092500,86520,3605,3605,3605,3605,0
20231129,092400,86520,3605,3605,3605,3605,0
20231129,092300,86520,3605,3605,3605,3605,0
20231129,092200,86520,3605,3605,3605,3605,0
20231129,092100,86520,3605,3605,3605,3605,0
20231129,092000,86520,3605,3605,3605,3605,0
20231129,091900,86520,3605,3605,3605,3605,0
20231129,091800,86520,3605,3605,3605,3605,0
20231129,091700,86520,3605,3605,3605,3605,0
20231129,091600,86520,3605,3605,3605,3605,0
20231129,091500,86520,3605,3605,3605,3605,0
20231129,091400,86520,3605,3605,3605,3605,0
20231129,091300,86520,3605,3605,3605,3605,0
20231129,091200,86520,3605,3605,3605,3605,0
20231129,091100,86520,3605,3605,3605,3605,0
20231129,091000,86520,3605,3605,3605,3605,0
20231129,090900,86520,3605,3605,3605,3605,0
20231129,090800,86520,3605,3605,3605,3605,0
20231129,090700,86520,3605,3605,3605,3605,0
20231129,090600,86520,3605,3605,3605,3605,0
20231129,090500,86520,3605,3605,3605,3605,0
20231129,090400,86520,3605,3605,3605,3605,0
20231129,090300,86520,3605,3605,3605,3605,0
20231129,090200,86520,3605,3605,3605,3605,0
20231129,090100,86520,3605,3605,3605,3605,10
20231129,090000,50470,3605,3605,3605,3605,14