stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,212400,7736110,2110,2110,2110,2110,22
20231128,212300,7736110,2110,2110,2110,2110,0
20231128,212200,7736110,2110,2110,2110,2110,0
20231128,212100,7736110,2110,2110,2110,2110,0
20231128,212000,7736110,2110,2110,2110,2110,0
20231128,211900,7736110,2110,2110,2110,2110,0
20231128,211800,7736110,2110,2110,2110,2110,0
20231128,211700,7736110,2110,2110,2110,2110,0
20231128,211600,7736110,2110,2110,2110,2110,0
20231128,211500,7736110,2110,2110,2110,2110,0
20231128,211400,7736110,2110,2110,2110,2110,0
20231128,211300,7736110,2110,2110,2110,2110,0
20231128,211200,7736110,2110,2110,2110,2110,0
20231128,211100,7736110,2110,2110,2110,2110,0
20231128,211000,7736110,2110,2110,2110,2110,0
20231128,210900,7736110,2110,2110,2110,2110,0
20231128,210800,7736110,2110,2110,2110,2110,0
20231128,210700,7736110,2110,2110,2110,2110,0
20231128,210600,7736110,2110,2110,2110,2110,0
20231128,210500,7736110,2110,2110,2110,2110,0
20231128,210400,7736110,2110,2110,2110,2110,0
20231128,210300,7736110,2110,2110,2110,2110,0
20231128,210200,7736110,2110,2110,2110,2110,0
20231128,210100,7736110,2110,2110,2110,2110,0
20231128,210000,7736110,2110,2110,2110,2110,0
20231128,205900,7736110,2110,2110,2110,2110,0
20231128,205800,7736110,2110,2110,2110,2110,0
20231128,205700,7736110,2110,2110,2110,2110,0
20231128,205600,7736110,2110,2110,2110,2110,0
20231128,205500,7736110,2110,2110,2110,2110,0
20231128,205400,7736110,2110,2110,2110,2110,22
20231128,205300,7736110,2110,2110,2110,2110,0
20231128,205200,7736110,2110,2110,2110,2110,0
20231128,205100,7736110,2110,2110,2110,2110,0
20231128,205000,7736110,2110,2110,2110,2110,0
20231128,204900,7736110,2110,2110,2110,2110,0
20231128,204800,7736110,2110,2110,2110,2110,0
20231128,204700,7736110,2110,2110,2110,2110,0
20231128,204600,7736110,2110,2110,2110,2110,0
20231128,204500,7736110,2110,2110,2110,2110,0
20231128,204400,7736110,2110,2110,2110,2110,0
20231128,204300,7736110,2110,2110,2110,2110,0
20231128,204200,7736110,2110,2110,2110,2110,0
20231128,204100,7736110,2110,2110,2110,2110,0
20231128,204000,7736110,2110,2110,2110,2110,0
20231128,203900,7736110,2110,2110,2110,2110,0
20231128,203800,7736110,2110,2110,2110,2110,0
20231128,203700,7736110,2110,2110,2110,2110,0
20231128,203600,7736110,2110,2110,2110,2110,0
20231128,203500,7736110,2110,2110,2110,2110,0
20231128,203400,7736110,2110,2110,2110,2110,0
20231128,203300,7736110,2110,2110,2110,2110,0
20231128,203200,7736110,2110,2110,2110,2110,0
20231128,203100,7736110,2110,2110,2110,2110,0
20231128,203000,7736110,2110,2110,2110,2110,0
20231128,202900,7736110,2110,2110,2110,2110,0
20231128,202800,7736110,2110,2110,2110,2110,0
20231128,202700,7736110,2110,2110,2110,2110,0
20231128,202600,7736110,2110,2110,2110,2110,0
20231128,202500,7736110,2110,2110,2110,2110,0
20231128,202400,7736110,2110,2110,2110,2110,22
20231128,202300,7736110,2110,2110,2110,2110,0
20231128,202200,7736110,2110,2110,2110,2110,0
20231128,202100,7736110,2110,2110,2110,2110,0
20231128,202000,7736110,2110,2110,2110,2110,0
20231128,201900,7736110,2110,2110,2110,2110,0
20231128,201800,7736110,2110,2110,2110,2110,0
20231128,201700,7736110,2110,2110,2110,2110,0
20231128,201600,7736110,2110,2110,2110,2110,0
20231128,201500,7736110,2110,2110,2110,2110,0
20231128,201400,7736110,2110,2110,2110,2110,0
20231128,201300,7736110,2110,2110,2110,2110,0
20231128,201200,7736110,2110,2110,2110,2110,0
20231128,201100,7736110,2110,2110,2110,2110,0
20231128,201000,7736110,2110,2110,2110,2110,0
20231128,200900,7736110,2110,2110,2110,2110,0
20231128,200800,7736110,2110,2110,2110,2110,0
20231128,200700,7736110,2110,2110,2110,2110,0
20231128,200600,7736110,2110,2110,2110,2110,0
20231128,200500,7736110,2110,2110,2110,2110,0
20231128,200400,7736110,2110,2110,2110,2110,0
20231128,200300,7736110,2110,2110,2110,2110,0
20231128,200200,7736110,2110,2110,2110,2110,0
20231128,200100,7736110,2110,2110,2110,2110,0
20231128,200000,7736110,2110,2110,2110,2110,0
20231128,195900,7736110,2110,2110,2110,2110,0
20231128,195800,7736110,2110,2110,2110,2110,0
20231128,195700,7736110,2110,2110,2110,2110,0
20231128,195600,7736110,2110,2110,2110,2110,0
20231128,195500,7736110,2110,2110,2110,2110,0
20231128,195400,7736110,2110,2110,2110,2110,22
20231128,195300,7736110,2110,2110,2110,2110,0
20231128,195200,7736110,2110,2110,2110,2110,0
20231128,195100,7736110,2110,2110,2110,2110,0
20231128,195000,7736110,2110,2110,2110,2110,0
20231128,194900,7736110,2110,2110,2110,2110,0
20231128,194800,7736110,2110,2110,2110,2110,0
20231128,194700,7736110,2110,2110,2110,2110,0
20231128,194600,7736110,2110,2110,2110,2110,0
20231128,194500,7736110,2110,2110,2110,2110,0
20231128,194400,7736110,2110,2110,2110,2110,0
20231128,194300,7736110,2110,2110,2110,2110,0
20231128,194200,7736110,2110,2110,2110,2110,0
20231128,194100,7736110,2110,2110,2110,2110,0
20231128,194000,7736110,2110,2110,2110,2110,0
20231128,193900,7736110,2110,2110,2110,2110,0
20231128,193800,7736110,2110,2110,2110,2110,0
20231128,193700,7736110,2110,2110,2110,2110,0
20231128,193600,7736110,2110,2110,2110,2110,0
20231128,193500,7736110,2110,2110,2110,2110,0
20231128,193400,7736110,2110,2110,2110,2110,0
20231128,193300,7736110,2110,2110,2110,2110,0
20231128,193200,7736110,2110,2110,2110,2110,0
20231128,193100,7736110,2110,2110,2110,2110,0
20231128,193000,7736110,2110,2110,2110,2110,0
20231128,192900,7736110,2110,2110,2110,2110,0
20231128,192800,7736110,2110,2110,2110,2110,0
20231128,192700,7736110,2110,2110,2110,2110,0
20231128,192600,7736110,2110,2110,2110,2110,0
20231128,192500,7736110,2110,2110,2110,2110,0
20231128,192400,7736110,2110,2110,2110,2110,22
20231128,192300,7736110,2110,2110,2110,2110,0
20231128,192200,7736110,2110,2110,2110,2110,0
20231128,192100,7736110,2110,2110,2110,2110,0
20231128,192000,7736110,2110,2110,2110,2110,0
20231128,191900,7736110,2110,2110,2110,2110,0
20231128,191800,7736110,2110,2110,2110,2110,0
20231128,191700,7736110,2110,2110,2110,2110,0
20231128,191600,7736110,2110,2110,2110,2110,0
20231128,191500,7736110,2110,2110,2110,2110,0
20231128,191400,7736110,2110,2110,2110,2110,0
20231128,191300,7736110,2110,2110,2110,2110,0
20231128,191200,7736110,2110,2110,2110,2110,0
20231128,191100,7736110,2110,2110,2110,2110,0
20231128,191000,7736110,2110,2110,2110,2110,0
20231128,190900,7736110,2110,2110,2110,2110,0
20231128,190800,7736110,2110,2110,2110,2110,0
20231128,190700,7736110,2110,2110,2110,2110,0
20231128,190600,7736110,2110,2110,2110,2110,0
20231128,190500,7736110,2110,2110,2110,2110,0
20231128,190400,7736110,2110,2110,2110,2110,0
20231128,190300,7736110,2110,2110,2110,2110,0
20231128,190200,7736110,2110,2110,2110,2110,0
20231128,190100,7736110,2110,2110,2110,2110,0
20231128,190000,7736110,2110,2110,2110,2110,0
20231128,185900,7736110,2110,2110,2110,2110,0
20231128,185800,7736110,2110,2110,2110,2110,0
20231128,185700,7736110,2110,2110,2110,2110,0
20231128,185600,7736110,2110,2110,2110,2110,0
20231128,185500,7736110,2110,2110,2110,2110,0
20231128,185400,7736110,2110,2110,2110,2110,22
20231128,185300,7736110,2110,2110,2110,2110,0
20231128,185200,7736110,2110,2110,2110,2110,0
20231128,185100,7736110,2110,2110,2110,2110,0
20231128,185000,7736110,2110,2110,2110,2110,0
20231128,184900,7736110,2110,2110,2110,2110,0
20231128,184800,7736110,2110,2110,2110,2110,0
20231128,184700,7736110,2110,2110,2110,2110,0
20231128,184600,7736110,2110,2110,2110,2110,0
20231128,184500,7736110,2110,2110,2110,2110,0
20231128,184400,7736110,2110,2110,2110,2110,0
20231128,184300,7736110,2110,2110,2110,2110,0
20231128,184200,7736110,2110,2110,2110,2110,0
20231128,184100,7736110,2110,2110,2110,2110,0
20231128,184000,7736110,2110,2110,2110,2110,0
20231128,183900,7736110,2110,2110,2110,2110,0
20231128,183800,7736110,2110,2110,2110,2110,0
20231128,183700,7736110,2110,2110,2110,2110,0
20231128,183600,7736110,2110,2110,2110,2110,0
20231128,183500,7736110,2110,2110,2110,2110,0
20231128,183400,7736110,2110,2110,2110,2110,0
20231128,183300,7736110,2110,2110,2110,2110,0
20231128,183200,7736110,2110,2110,2110,2110,0
20231128,183100,7736110,2110,2110,2110,2110,0
20231128,183000,7736110,2110,2110,2110,2110,0
20231128,182900,7736110,2110,2110,2110,2110,0
20231128,182800,7736110,2110,2110,2110,2110,0
20231128,182700,7736110,2110,2110,2110,2110,0
20231128,182600,7736110,2110,2110,2110,2110,0
20231128,182500,7736110,2110,2110,2110,2110,0
20231128,182400,7736110,2110,2110,2110,2110,22
20231128,182300,7736110,2110,2110,2110,2110,0
20231128,182200,7736110,2110,2110,2110,2110,0
20231128,182100,7736110,2110,2110,2110,2110,0
20231128,182000,7736110,2110,2110,2110,2110,0
20231128,181900,7736110,2110,2110,2110,2110,0
20231128,181800,7736110,2110,2110,2110,2110,0
20231128,181700,7736110,2110,2110,2110,2110,0
20231128,181600,7736110,2110,2110,2110,2110,0
20231128,181500,7736110,2110,2110,2110,2110,0
20231128,181400,7736110,2110,2110,2110,2110,0
20231128,181300,7736110,2110,2110,2110,2110,0
20231128,181200,7736110,2110,2110,2110,2110,0
20231128,181100,7736110,2110,2110,2110,2110,0
20231128,181000,7736110,2110,2110,2110,2110,0
20231128,180900,7736110,2110,2110,2110,2110,0
20231128,180800,7736110,2110,2110,2110,2110,0
20231128,180700,7736110,2110,2110,2110,2110,0
20231128,180600,7736110,2110,2110,2110,2110,0
20231128,180500,7736110,2110,2110,2110,2110,0
20231128,180400,7736110,2110,2110,2110,2110,0
20231128,180300,7736110,2110,2110,2110,2110,0
20231128,180200,7736110,2110,2110,2110,2110,0
20231128,180100,7736110,2110,2110,2110,2110,0
20231128,180000,7736110,2110,2110,2110,2110,0
20231128,175900,7736110,2110,2110,2110,2110,0
20231128,175800,7736110,2110,2110,2110,2110,0
20231128,175700,7736110,2110,2110,2110,2110,0
20231128,175600,7736110,2110,2110,2110,2110,0
20231128,175500,7736110,2110,2110,2110,2110,0
20231128,175400,7736110,2110,2110,2110,2110,22
20231128,175300,7736110,2110,2110,2110,2110,0
20231128,175200,7736110,2110,2110,2110,2110,0
20231128,175100,7736110,2110,2110,2110,2110,0
20231128,175000,7736110,2110,2110,2110,2110,0
20231128,174900,7736110,2110,2110,2110,2110,0
20231128,174800,7736110,2110,2110,2110,2110,0
20231128,174700,7736110,2110,2110,2110,2110,0
20231128,174600,7736110,2110,2110,2110,2110,0
20231128,174500,7736110,2110,2110,2110,2110,0
20231128,174400,7736110,2110,2110,2110,2110,0
20231128,174300,7736110,2110,2110,2110,2110,0
20231128,174200,7736110,2110,2110,2110,2110,0
20231128,174100,7736110,2110,2110,2110,2110,0
20231128,174000,7736110,2110,2110,2110,2110,0
20231128,173900,7736110,2110,2110,2110,2110,0
20231128,173800,7736110,2110,2110,2110,2110,0
20231128,173700,7736110,2110,2110,2110,2110,0
20231128,173600,7736110,2110,2110,2110,2110,0
20231128,173500,7736110,2110,2110,2110,2110,0
20231128,173400,7736110,2110,2110,2110,2110,0
20231128,173300,7736110,2110,2110,2110,2110,0
20231128,173200,7736110,2110,2110,2110,2110,0
20231128,173100,7736110,2110,2110,2110,2110,0
20231128,173000,7736110,2110,2110,2110,2110,0
20231128,172900,7736110,2110,2110,2110,2110,0
20231128,172800,7736110,2110,2110,2110,2110,0
20231128,172700,7736110,2110,2110,2110,2110,0
20231128,172600,7736110,2110,2110,2110,2110,0
20231128,172500,7736110,2110,2110,2110,2110,0
20231128,172400,7736110,2110,2110,2110,2110,22
20231128,172300,7736110,2110,2110,2110,2110,0
20231128,172200,7736110,2110,2110,2110,2110,0
20231128,172100,7736110,2110,2110,2110,2110,0
20231128,172000,7736110,2110,2110,2110,2110,0
20231128,171900,7736110,2110,2110,2110,2110,0
20231128,171800,7736110,2110,2110,2110,2110,0
20231128,171700,7736110,2110,2110,2110,2110,0
20231128,171600,7736110,2110,2110,2110,2110,0
20231128,171500,7736110,2110,2110,2110,2110,0
20231128,171400,7736110,2110,2110,2110,2110,0
20231128,171300,7736110,2110,2110,2110,2110,0
20231128,171200,7736110,2110,2110,2110,2110,0
20231128,171100,7736110,2110,2110,2110,2110,0
20231128,171000,7736110,2110,2110,2110,2110,0
20231128,170900,7736110,2110,2110,2110,2110,0
20231128,170800,7736110,2110,2110,2110,2110,0
20231128,170700,7736110,2110,2110,2110,2110,0
20231128,170600,7736110,2110,2110,2110,2110,0
20231128,170500,7736110,2110,2110,2110,2110,0
20231128,170400,7736110,2110,2110,2110,2110,0
20231128,170300,7736110,2110,2110,2110,2110,0
20231128,170200,7736110,2110,2110,2110,2110,0
20231128,170100,7736110,2110,2110,2110,2110,0
20231128,170000,7736110,2110,2110,2110,2110,0
20231128,165900,7736110,2110,2110,2110,2110,0
20231128,165800,7736110,2110,2110,2110,2110,0
20231128,165700,7736110,2110,2110,2110,2110,0
20231128,165600,7736110,2110,2110,2110,2110,0
20231128,165500,7736110,2110,2110,2110,2110,0
20231128,165400,7736110,2110,2110,2110,2110,22
20231128,165300,7736110,2110,2110,2110,2110,0
20231128,165200,7736110,2110,2110,2110,2110,0
20231128,165100,7736110,2110,2110,2110,2110,0
20231128,165000,7736110,2110,2110,2110,2110,0
20231128,164900,7736110,2110,2110,2110,2110,0
20231128,164800,7736110,2110,2110,2110,2110,0
20231128,164700,7736110,2110,2110,2110,2110,0
20231128,164600,7736110,2110,2110,2110,2110,0
20231128,164500,7736110,2110,2110,2110,2110,0
20231128,164400,7736110,2110,2110,2110,2110,0
20231128,164300,7736110,2110,2110,2110,2110,0
20231128,164200,7736110,2110,2110,2110,2110,0
20231128,164100,7736110,2110,2110,2110,2110,0
20231128,164000,7736110,2110,2110,2110,2110,0
20231128,163900,7736110,2110,2110,2110,2110,0
20231128,163800,7736110,2110,2110,2110,2110,0
20231128,163700,7736110,2110,2110,2110,2110,0
20231128,163600,7736110,2110,2110,2110,2110,0
20231128,163500,7736110,2110,2110,2110,2110,0
20231128,163400,7736110,2110,2110,2110,2110,0
20231128,163300,7736110,2110,2110,2110,2110,0
20231128,163200,7736110,2110,2110,2110,2110,0
20231128,163100,7736110,2110,2110,2110,2110,0
20231128,163000,7736110,2110,2110,2110,2110,0
20231128,162900,7736110,2110,2110,2110,2110,0
20231128,162800,7736110,2110,2110,2110,2110,0
20231128,162700,7736110,2110,2110,2110,2110,0
20231128,162600,7736110,2110,2110,2110,2110,0
20231128,162500,7736110,2110,2110,2110,2110,0
20231128,162400,7736110,2110,2110,2110,2110,22
20231128,162300,7736110,2110,2110,2110,2110,0
20231128,162200,7736110,2110,2110,2110,2110,0
20231128,162100,7736110,2110,2110,2110,2110,0
20231128,162000,7736110,2110,2110,2110,2110,0
20231128,161900,7736110,2110,2110,2110,2110,0
20231128,161800,7736110,2110,2110,2110,2110,0
20231128,161700,7736110,2110,2110,2110,2110,0
20231128,161600,7736110,2110,2110,2110,2110,0
20231128,161500,7736110,2110,2110,2110,2110,0
20231128,161400,7736110,2110,2110,2110,2110,0
20231128,161300,7736110,2110,2110,2110,2110,0
20231128,161200,7736110,2110,2110,2110,2110,0
20231128,161100,7736110,2110,2110,2110,2110,0
20231128,161000,7736110,2110,2110,2110,2110,0
20231128,160900,7736110,2110,2110,2110,2110,0
20231128,160800,7736110,2110,2110,2110,2110,0
20231128,160700,7736110,2110,2110,2110,2110,0
20231128,160600,7736110,2110,2110,2110,2110,0
20231128,160500,7736110,2110,2110,2110,2110,0
20231128,160400,7736110,2110,2110,2110,2110,0
20231128,160300,7736110,2110,2110,2110,2110,0
20231128,160200,7736110,2110,2110,2110,2110,0
20231128,160100,7736110,2110,2110,2110,2110,0
20231128,160000,7736110,2110,2110,2110,2110,0
20231128,155900,7736110,2110,2110,2110,2110,0
20231128,155800,7736110,2110,2110,2110,2110,0
20231128,155700,7736110,2110,2110,2110,2110,0
20231128,155600,7736110,2110,2110,2110,2110,0
20231128,155500,7736110,2110,2110,2110,2110,0
20231128,155400,7736110,2110,2110,2110,2110,22
20231128,155300,7736110,2110,2110,2110,2110,0
20231128,155200,7736110,2110,2110,2110,2110,0
20231128,155100,7736110,2110,2110,2110,2110,0
20231128,155000,7736110,2110,2110,2110,2110,0
20231128,154900,7736110,2110,2110,2110,2110,0
20231128,154800,7736110,2110,2110,2110,2110,0
20231128,154700,7736110,2110,2110,2110,2110,0
20231128,154600,7736110,2110,2110,2110,2110,0
20231128,154500,7736110,2110,2110,2110,2110,0
20231128,154400,7736110,2110,2110,2110,2110,0
20231128,154300,7736110,2110,2110,2110,2110,0
20231128,154200,7736110,2110,2110,2110,2110,0
20231128,154100,7736110,2110,2110,2110,2110,0
20231128,154000,7736110,2110,2110,2110,2110,0
20231128,153900,7736110,2110,2110,2110,2110,0
20231128,153800,7736110,2110,2110,2110,2110,0
20231128,153700,7736110,2110,2110,2110,2110,0
20231128,153600,7736110,2110,2110,2110,2110,0
20231128,153500,7736110,2110,2110,2110,2110,0
20231128,153400,7736110,2110,2110,2110,2110,0
20231128,153300,7736110,2110,2110,2110,2110,0
20231128,153200,7736110,2110,2110,2110,2110,0
20231128,153100,7736110,2110,2110,2110,2110,0
20231128,153000,7736110,2110,2110,2110,2110,22
20231128,152900,7689690,2100,2100,2100,2100,0
20231128,152800,7689690,2100,2100,2100,2100,0
20231128,152700,7689690,2100,2100,2100,2100,0
20231128,152600,7689690,2100,2100,2100,2100,0
20231128,152500,7689690,2100,2100,2100,2100,0
20231128,152400,7689690,2100,2100,2100,2100,0
20231128,152300,7689690,2100,2100,2100,2100,0
20231128,152200,7689690,2100,2100,2100,2100,0
20231128,152100,7689690,2100,2100,2100,2100,0
20231128,152000,7689690,2100,2100,2100,2100,0
20231128,151900,7689690,2100,2100,2100,2100,0
20231128,151800,7689690,2100,2100,2100,2100,0
20231128,151700,7689690,2100,2100,2100,2100,0
20231128,151600,7689690,2100,2100,2100,2100,54
20231128,151500,7576290,2105,2105,2105,2105,0
20231128,151400,7576290,2105,2105,2105,2105,0
20231128,151300,7576290,2105,2105,2105,2105,0
20231128,151200,7576290,2105,2105,2105,2105,142
20231128,151100,7277380,2110,2110,2110,2110,0
20231128,151000,7277380,2110,2110,2110,2110,0
20231128,150900,7277380,2110,2110,2110,2110,0
20231128,150800,7277380,2110,2110,2110,2110,0
20231128,150700,7277380,2110,2110,2110,2110,0
20231128,150600,7277380,2110,2110,2110,2110,0
20231128,150500,7277380,2110,2110,2110,2110,0
20231128,150400,7277380,2110,2110,2110,2110,0
20231128,150300,7277380,2110,2110,2110,2110,1
20231128,150200,7275270,2105,2105,2105,2105,0
20231128,150100,7275270,2105,2105,2105,2105,0
20231128,150000,7275270,2105,2105,2105,2105,0
20231128,145900,7275270,2105,2105,2105,2105,181
20231128,145800,6894265,2105,2105,2105,2105,1
20231128,145700,6892160,2110,2110,2110,2110,0
20231128,145600,6892160,2110,2110,2110,2110,0
20231128,145500,6892160,2110,2110,2110,2110,0
20231128,145400,6892160,2110,2115,2115,2110,56
20231128,145300,6773985,2110,2110,2110,2110,0
20231128,145200,6773985,2110,2110,2110,2110,0
20231128,145100,6773985,2110,2110,2110,2110,0
20231128,145000,6773985,2110,2110,2110,2110,0
20231128,144900,6773985,2110,2110,2110,2110,0
20231128,144800,6773985,2110,2110,2110,2110,0
20231128,144700,6773985,2110,2110,2110,2110,0
20231128,144600,6773985,2110,2110,2110,2110,0
20231128,144500,6773985,2110,2110,2110,2110,0
20231128,144400,6773985,2110,2110,2110,2110,0
20231128,144300,6773985,2110,2110,2110,2110,0
20231128,144200,6773985,2110,2110,2110,2110,0
20231128,144100,6773985,2110,2110,2110,2110,0
20231128,144000,6773985,2110,2110,2110,2110,0
20231128,143900,6773985,2110,2110,2110,2110,0
20231128,143800,6773985,2110,2110,2110,2110,0
20231128,143700,6773985,2110,2110,2110,2110,0
20231128,143600,6773985,2110,2110,2110,2110,0
20231128,143500,6773985,2110,2110,2110,2110,0
20231128,143400,6773985,2110,2110,2110,2110,0
20231128,143300,6773985,2110,2110,2110,2110,0
20231128,143200,6773985,2110,2110,2110,2110,0
20231128,143100,6773985,2110,2110,2110,2110,0
20231128,143000,6773985,2110,2110,2110,2110,0
20231128,142900,6773985,2110,2110,2110,2110,0
20231128,142800,6773985,2110,2110,2110,2110,0
20231128,142700,6773985,2110,2110,2110,2110,0
20231128,142600,6773985,2110,2110,2110,2110,0
20231128,142500,6773985,2110,2110,2110,2110,0
20231128,142400,6773985,2110,2110,2110,2110,0
20231128,142300,6773985,2110,2110,2110,2110,0
20231128,142200,6773985,2110,2110,2110,2110,0
20231128,142100,6773985,2110,2110,2110,2110,0
20231128,142000,6773985,2110,2110,2110,2110,0
20231128,141900,6773985,2110,2110,2110,2110,0
20231128,141800,6773985,2110,2110,2110,2110,0
20231128,141700,6773985,2110,2110,2110,2110,0
20231128,141600,6773985,2110,2110,2110,2110,0
20231128,141500,6773985,2110,2110,2110,2110,0
20231128,141400,6773985,2110,2110,2110,2110,0
20231128,141300,6773985,2110,2110,2110,2110,0
20231128,141200,6773985,2110,2110,2110,2110,0
20231128,141100,6773985,2110,2110,2110,2110,0
20231128,141000,6773985,2110,2110,2110,2110,0
20231128,140900,6773985,2110,2110,2110,2110,0
20231128,140800,6773985,2110,2110,2110,2110,0
20231128,140700,6773985,2110,2110,2110,2110,0
20231128,140600,6773985,2110,2110,2110,2110,0
20231128,140500,6773985,2110,2110,2110,2110,0
20231128,140400,6773985,2110,2110,2110,2110,0
20231128,140300,6773985,2110,2110,2110,2110,0
20231128,140200,6773985,2110,2110,2110,2110,0
20231128,140100,6773985,2110,2110,2110,2110,0
20231128,140000,6773985,2110,2110,2110,2110,0
20231128,135900,6773985,2110,2110,2110,2110,0
20231128,135800,6773985,2110,2110,2110,2110,0
20231128,135700,6773985,2110,2110,2110,2110,0
20231128,135600,6773985,2110,2110,2110,2110,0
20231128,135500,6773985,2110,2110,2110,2110,0
20231128,135400,6773985,2110,2110,2110,2110,0
20231128,135300,6773985,2110,2110,2110,2110,0
20231128,135200,6773985,2110,2110,2110,2110,0
20231128,135100,6773985,2110,2110,2110,2110,0
20231128,135000,6773985,2110,2110,2110,2110,0
20231128,134900,6773985,2110,2110,2110,2110,0
20231128,134800,6773985,2110,2110,2110,2110,0
20231128,134700,6773985,2110,2110,2110,2110,0
20231128,134600,6773985,2110,2110,2110,2110,0
20231128,134500,6773985,2110,2110,2110,2110,0
20231128,134400,6773985,2110,2110,2110,2110,0
20231128,134300,6773985,2110,2110,2110,2110,0
20231128,134200,6773985,2110,2110,2110,2110,0
20231128,134100,6773985,2110,2110,2110,2110,0
20231128,134000,6773985,2110,2110,2110,2110,0
20231128,133900,6773985,2110,2110,2110,2110,0
20231128,133800,6773985,2110,2110,2110,2110,0
20231128,133700,6773985,2110,2110,2110,2110,0
20231128,133600,6773985,2110,2110,2110,2110,0
20231128,133500,6773985,2110,2110,2110,2110,0
20231128,133400,6773985,2110,2110,2110,2110,0
20231128,133300,6773985,2110,2110,2110,2110,0
20231128,133200,6773985,2110,2110,2110,2110,0
20231128,133100,6773985,2110,2110,2110,2110,0
20231128,133000,6773985,2110,2110,2110,2110,0
20231128,132900,6773985,2110,2110,2110,2110,0
20231128,132800,6773985,2110,2110,2110,2110,0
20231128,132700,6773985,2110,2110,2110,2110,0
20231128,132600,6773985,2110,2110,2110,2110,0
20231128,132500,6773985,2110,2110,2110,2110,0
20231128,132400,6773985,2110,2110,2110,2110,0
20231128,132300,6773985,2110,2110,2110,2110,0
20231128,132200,6773985,2110,2110,2110,2110,0
20231128,132100,6773985,2110,2110,2110,2110,0
20231128,132000,6773985,2110,2110,2110,2110,0
20231128,131900,6773985,2110,2110,2110,2110,0
20231128,131800,6773985,2110,2110,2110,2110,0
20231128,131700,6773985,2110,2110,2110,2110,0
20231128,131600,6773985,2110,2110,2110,2110,0
20231128,131500,6773985,2110,2110,2110,2110,0
20231128,131400,6773985,2110,2110,2110,2110,0
20231128,131300,6773985,2110,2110,2110,2110,0
20231128,131200,6773985,2110,2110,2110,2110,0
20231128,131100,6773985,2110,2110,2110,2110,0
20231128,131000,6773985,2110,2110,2110,2110,0
20231128,130900,6773985,2110,2110,2110,2110,0
20231128,130800,6773985,2110,2110,2110,2110,0
20231128,130700,6773985,2110,2110,2110,2110,0
20231128,130600,6773985,2110,2110,2110,2110,0
20231128,130500,6773985,2110,2110,2110,2110,0
20231128,130400,6773985,2110,2110,2110,2110,0
20231128,130300,6773985,2110,2110,2110,2110,0
20231128,130200,6773985,2110,2110,2110,2110,0
20231128,130100,6773985,2110,2110,2110,2110,0
20231128,130000,6773985,2110,2110,2110,2110,0
20231128,125900,6773985,2110,2110,2110,2110,0
20231128,125800,6773985,2110,2110,2110,2110,0
20231128,125700,6773985,2110,2110,2110,2110,0
20231128,125600,6773985,2110,2110,2110,2110,0
20231128,125500,6773985,2110,2110,2110,2110,0
20231128,125400,6773985,2110,2110,2110,2110,0
20231128,125300,6773985,2110,2110,2110,2110,0
20231128,125200,6773985,2110,2110,2110,2110,0
20231128,125100,6773985,2110,2110,2110,2110,47
20231128,125000,6674815,2110,2110,2110,2110,0
20231128,124900,6674815,2110,2110,2110,2110,0
20231128,124800,6674815,2110,2110,2110,2110,0
20231128,124700,6674815,2110,2110,2110,2110,0
20231128,124600,6674815,2110,2110,2110,2110,0
20231128,124500,6674815,2110,2110,2110,2110,0
20231128,124400,6674815,2110,2110,2110,2110,0
20231128,124300,6674815,2110,2110,2110,2110,0
20231128,124200,6674815,2110,2110,2110,2110,0
20231128,124100,6674815,2110,2110,2110,2110,0
20231128,124000,6674815,2110,2110,2110,2110,0
20231128,123900,6674815,2110,2110,2110,2110,0
20231128,123800,6674815,2110,2110,2110,2110,0
20231128,123700,6674815,2110,2110,2110,2110,0
20231128,123600,6674815,2110,2110,2110,2110,0
20231128,123500,6674815,2110,2110,2110,2110,0
20231128,123400,6674815,2110,2110,2110,2110,0
20231128,123300,6674815,2110,2110,2110,2110,0
20231128,123200,6674815,2110,2110,2110,2110,0
20231128,123100,6674815,2110,2110,2110,2110,0
20231128,123000,6674815,2110,2110,2110,2110,0
20231128,122900,6674815,2110,2110,2110,2110,0
20231128,122800,6674815,2110,2110,2110,2110,0
20231128,122700,6674815,2110,2110,2110,2110,0
20231128,122600,6674815,2110,2110,2110,2110,0
20231128,122500,6674815,2110,2110,2110,2110,0
20231128,122400,6674815,2110,2110,2110,2110,0
20231128,122300,6674815,2110,2110,2110,2110,0
20231128,122200,6674815,2110,2110,2110,2110,0
20231128,122100,6674815,2110,2110,2110,2110,0
20231128,122000,6674815,2110,2110,2110,2110,0
20231128,121900,6674815,2110,2110,2110,2110,0
20231128,121800,6674815,2110,2110,2110,2110,0
20231128,121700,6674815,2110,2110,2110,2110,0
20231128,121600,6674815,2110,2110,2110,2110,0
20231128,121500,6674815,2110,2110,2110,2110,0
20231128,121400,6674815,2110,2110,2110,2110,0
20231128,121300,6674815,2110,2110,2110,2110,100
20231128,121200,6463815,2110,2110,2110,2110,0
20231128,121100,6463815,2110,2110,2110,2110,0
20231128,121000,6463815,2110,2110,2110,2110,0
20231128,120900,6463815,2110,2110,2110,2110,0
20231128,120800,6463815,2110,2110,2110,2110,0
20231128,120700,6463815,2110,2110,2110,2110,0
20231128,120600,6463815,2110,2110,2110,2110,0
20231128,120500,6463815,2110,2110,2110,2110,0
20231128,120400,6463815,2110,2110,2110,2110,0
20231128,120300,6463815,2110,2110,2110,2110,0
20231128,120200,6463815,2110,2110,2110,2110,0
20231128,120100,6463815,2110,2110,2110,2110,0
20231128,120000,6463815,2110,2110,2110,2110,59
20231128,115900,6339325,2125,2125,2125,2125,0
20231128,115800,6339325,2125,2125,2125,2125,0
20231128,115700,6339325,2125,2125,2125,2125,0
20231128,115600,6339325,2125,2125,2125,2125,0
20231128,115500,6339325,2125,2125,2125,2125,0
20231128,115400,6339325,2125,2125,2125,2125,0
20231128,115300,6339325,2125,2125,2125,2125,0
20231128,115200,6339325,2125,2125,2125,2125,0
20231128,115100,6339325,2125,2125,2125,2125,0
20231128,115000,6339325,2125,2125,2125,2125,0
20231128,114900,6339325,2125,2125,2125,2125,0
20231128,114800,6339325,2125,2125,2125,2125,0
20231128,114700,6339325,2125,2125,2125,2125,0
20231128,114600,6339325,2125,2125,2125,2125,0
20231128,114500,6339325,2125,2125,2125,2125,0
20231128,114400,6339325,2125,2125,2125,2125,0
20231128,114300,6339325,2125,2125,2125,2125,0
20231128,114200,6339325,2125,2110,2125,2110,2750
20231128,114100,515070,2110,2110,2110,2110,0
20231128,114000,515070,2110,2110,2110,2110,0
20231128,113900,515070,2110,2110,2110,2110,0
20231128,113800,515070,2110,2110,2110,2110,0
20231128,113700,515070,2110,2110,2110,2110,0
20231128,113600,515070,2110,2110,2110,2110,0
20231128,113500,515070,2110,2110,2110,2110,0
20231128,113400,515070,2110,2110,2110,2110,0
20231128,113300,515070,2110,2110,2110,2110,0
20231128,113200,515070,2110,2110,2110,2110,0
20231128,113100,515070,2110,2110,2110,2110,0
20231128,113000,515070,2110,2110,2110,2110,0
20231128,112900,515070,2110,2110,2110,2110,0
20231128,112800,515070,2110,2110,2110,2110,0
20231128,112700,515070,2110,2110,2110,2110,0
20231128,112600,515070,2110,2110,2110,2110,0
20231128,112500,515070,2110,2110,2110,2110,0
20231128,112400,515070,2110,2110,2110,2110,0
20231128,112300,515070,2110,2110,2110,2110,0
20231128,112200,515070,2110,2110,2110,2110,0
20231128,112100,515070,2110,2110,2110,2110,0
20231128,112000,515070,2110,2110,2110,2110,0
20231128,111900,515070,2110,2110,2110,2110,0
20231128,111800,515070,2110,2110,2110,2110,0
20231128,111700,515070,2110,2110,2110,2110,0
20231128,111600,515070,2110,2110,2110,2110,0
20231128,111500,515070,2110,2110,2110,2110,0
20231128,111400,515070,2110,2110,2110,2110,0
20231128,111300,515070,2110,2110,2110,2110,0
20231128,111200,515070,2110,2110,2110,2110,0
20231128,111100,515070,2110,2110,2110,2110,0
20231128,111000,515070,2110,2110,2110,2110,0
20231128,110900,515070,2110,2110,2110,2110,0
20231128,110800,515070,2110,2110,2110,2110,0
20231128,110700,515070,2110,2110,2110,2110,0
20231128,110600,515070,2110,2110,2110,2110,0
20231128,110500,515070,2110,2110,2110,2110,0
20231128,110400,515070,2110,2110,2110,2110,0
20231128,110300,515070,2110,2110,2110,2110,0
20231128,110200,515070,2110,2110,2110,2110,0
20231128,110100,515070,2110,2110,2110,2110,0
20231128,110000,515070,2110,2110,2110,2110,0
20231128,105900,515070,2110,2110,2110,2110,0
20231128,105800,515070,2110,2110,2110,2110,0
20231128,105700,515070,2110,2110,2110,2110,0
20231128,105600,515070,2110,2110,2110,2110,0
20231128,105500,515070,2110,2110,2110,2110,0
20231128,105400,515070,2110,2110,2110,2110,0
20231128,105300,515070,2110,2110,2110,2110,0
20231128,105200,515070,2110,2110,2110,2110,0
20231128,105100,515070,2110,2110,2110,2110,0
20231128,105000,515070,2110,2110,2110,2110,0
20231128,104900,515070,2110,2110,2110,2110,0
20231128,104800,515070,2110,2110,2110,2110,0
20231128,104700,515070,2110,2110,2110,2110,0
20231128,104600,515070,2110,2110,2110,2110,0
20231128,104500,515070,2110,2110,2110,2110,0
20231128,104400,515070,2110,2110,2110,2110,0
20231128,104300,515070,2110,2110,2110,2110,0
20231128,104200,515070,2110,2110,2110,2110,0
20231128,104100,515070,2110,2110,2110,2110,0
20231128,104000,515070,2110,2110,2110,2110,0
20231128,103900,515070,2110,2110,2110,2110,0
20231128,103800,515070,2110,2110,2110,2110,0
20231128,103700,515070,2110,2110,2110,2110,0
20231128,103600,515070,2110,2110,2110,2110,0
20231128,103500,515070,2110,2110,2110,2110,0
20231128,103400,515070,2110,2110,2110,2110,0
20231128,103300,515070,2110,2110,2110,2110,0
20231128,103200,515070,2110,2110,2110,2110,0
20231128,103100,515070,2110,2110,2110,2110,0
20231128,103000,515070,2110,2110,2110,2110,0
20231128,102900,515070,2110,2110,2110,2110,0
20231128,102800,515070,2110,2110,2110,2110,0
20231128,102700,515070,2110,2110,2110,2110,0
20231128,102600,515070,2110,2110,2110,2110,0
20231128,102500,515070,2110,2110,2110,2110,0
20231128,102400,515070,2110,2110,2110,2110,0
20231128,102300,515070,2110,2110,2110,2110,0
20231128,102200,515070,2110,2110,2110,2110,0
20231128,102100,515070,2110,2110,2110,2110,0
20231128,102000,515070,2110,2110,2110,2110,0
20231128,101900,515070,2110,2110,2110,2110,39
20231128,101800,432780,2120,2120,2120,2120,0
20231128,101700,432780,2120,2120,2120,2120,0
20231128,101600,432780,2120,2120,2120,2120,0
20231128,101500,432780,2120,2120,2120,2120,0
20231128,101400,432780,2120,2120,2120,2120,0
20231128,101300,432780,2120,2120,2120,2120,0
20231128,101200,432780,2120,2120,2120,2120,0
20231128,101100,432780,2120,2120,2120,2120,0
20231128,101000,432780,2120,2120,2120,2120,0
20231128,100900,432780,2120,2120,2120,2120,0
20231128,100800,432780,2120,2120,2120,2120,0
20231128,100700,432780,2120,2120,2120,2120,0
20231128,100600,432780,2120,2120,2120,2120,0
20231128,100500,432780,2120,2120,2120,2120,0
20231128,100400,432780,2120,2120,2120,2120,0
20231128,100300,432780,2120,2120,2120,2120,0
20231128,100200,432780,2120,2120,2120,2120,0
20231128,100100,432780,2120,2120,2120,2120,0
20231128,100000,432780,2120,2120,2120,2120,0
20231128,095900,432780,2120,2120,2120,2120,0
20231128,095800,432780,2120,2120,2120,2120,0
20231128,095700,432780,2120,2120,2120,2120,0
20231128,095600,432780,2120,2120,2120,2120,0
20231128,095500,432780,2120,2120,2120,2120,0
20231128,095400,432780,2120,2120,2120,2120,0
20231128,095300,432780,2120,2120,2120,2120,0
20231128,095200,432780,2120,2120,2120,2120,0
20231128,095100,432780,2120,2120,2120,2120,0
20231128,095000,432780,2120,2120,2120,2120,0
20231128,094900,432780,2120,2120,2120,2120,0
20231128,094800,432780,2120,2120,2120,2120,0
20231128,094700,432780,2120,2120,2120,2120,0
20231128,094600,432780,2120,2120,2120,2120,0
20231128,094500,432780,2120,2120,2120,2120,0
20231128,094400,432780,2120,2120,2120,2120,0
20231128,094300,432780,2120,2120,2120,2120,0
20231128,094200,432780,2120,2120,2120,2120,0
20231128,094100,432780,2120,2120,2120,2120,0
20231128,094000,432780,2120,2120,2120,2120,0
20231128,093900,432780,2120,2120,2120,2120,5
20231128,093800,422180,2090,2090,2090,2090,0
20231128,093700,422180,2090,2090,2090,2090,0
20231128,093600,422180,2090,2090,2090,2090,0
20231128,093500,422180,2090,2090,2090,2090,0
20231128,093400,422180,2090,2090,2090,2090,0
20231128,093300,422180,2090,2090,2090,2090,0
20231128,093200,422180,2090,2090,2090,2090,0
20231128,093100,422180,2090,2090,2090,2090,0
20231128,093000,422180,2090,2090,2090,2090,0
20231128,092900,422180,2090,2090,2090,2090,0
20231128,092800,422180,2090,2090,2090,2090,0
20231128,092700,422180,2090,2090,2090,2090,0
20231128,092600,422180,2090,2090,2090,2090,0
20231128,092500,422180,2090,2090,2090,2090,0
20231128,092400,422180,2090,2090,2090,2090,0
20231128,092300,422180,2090,2090,2090,2090,0
20231128,092200,422180,2090,2090,2090,2090,0
20231128,092100,422180,2090,2090,2090,2090,0
20231128,092000,422180,2090,2090,2090,2090,0
20231128,091900,422180,2090,2090,2090,2090,0
20231128,091800,422180,2090,2090,2090,2090,0
20231128,091700,422180,2090,2090,2090,2090,0
20231128,091600,422180,2090,2090,2090,2090,0
20231128,091500,422180,2090,2090,2090,2090,0
20231128,091400,422180,2090,2090,2090,2090,0
20231128,091300,422180,2090,2090,2090,2090,0
20231128,091200,422180,2090,2090,2090,2090,0
20231128,091100,422180,2090,2090,2090,2090,0
20231128,091000,422180,2090,2090,2090,2090,0
20231128,090900,422180,2090,2090,2090,2090,0
20231128,090800,422180,2090,2090,2090,2090,0
20231128,090700,422180,2090,2090,2090,2090,0
20231128,090600,422180,2090,2090,2090,2090,0
20231128,090500,422180,2090,2090,2090,2090,0
20231128,090400,422180,2090,2090,2090,2090,0
20231128,090300,422180,2090,2090,2090,2090,0
20231128,090200,422180,2090,2090,2090,2090,0
20231128,090100,422180,2090,2090,2090,2090,0
20231128,090000,422180,2090,2090,2090,2090,202