stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,212400,4782685,2110,2110,2110,2110,48
20231129,212300,4782685,2110,2110,2110,2110,0
20231129,212200,4782685,2110,2110,2110,2110,0
20231129,212100,4782685,2110,2110,2110,2110,0
20231129,212000,4782685,2110,2110,2110,2110,0
20231129,211900,4782685,2110,2110,2110,2110,0
20231129,211800,4782685,2110,2110,2110,2110,0
20231129,211700,4782685,2110,2110,2110,2110,0
20231129,211600,4782685,2110,2110,2110,2110,0
20231129,211500,4782685,2110,2110,2110,2110,0
20231129,211400,4782685,2110,2110,2110,2110,0
20231129,211300,4782685,2110,2110,2110,2110,0
20231129,211200,4782685,2110,2110,2110,2110,0
20231129,211100,4782685,2110,2110,2110,2110,0
20231129,211000,4782685,2110,2110,2110,2110,0
20231129,210900,4782685,2110,2110,2110,2110,0
20231129,210800,4782685,2110,2110,2110,2110,0
20231129,210700,4782685,2110,2110,2110,2110,0
20231129,210600,4782685,2110,2110,2110,2110,0
20231129,210500,4782685,2110,2110,2110,2110,0
20231129,210400,4782685,2110,2110,2110,2110,0
20231129,210300,4782685,2110,2110,2110,2110,0
20231129,210200,4782685,2110,2110,2110,2110,0
20231129,210100,4782685,2110,2110,2110,2110,0
20231129,210000,4782685,2110,2110,2110,2110,0
20231129,205900,4782685,2110,2110,2110,2110,0
20231129,205800,4782685,2110,2110,2110,2110,0
20231129,205700,4782685,2110,2110,2110,2110,0
20231129,205600,4782685,2110,2110,2110,2110,0
20231129,205500,4782685,2110,2110,2110,2110,0
20231129,205400,4782685,2110,2110,2110,2110,48
20231129,205300,4782685,2110,2110,2110,2110,0
20231129,205200,4782685,2110,2110,2110,2110,0
20231129,205100,4782685,2110,2110,2110,2110,0
20231129,205000,4782685,2110,2110,2110,2110,0
20231129,204900,4782685,2110,2110,2110,2110,0
20231129,204800,4782685,2110,2110,2110,2110,0
20231129,204700,4782685,2110,2110,2110,2110,0
20231129,204600,4782685,2110,2110,2110,2110,0
20231129,204500,4782685,2110,2110,2110,2110,0
20231129,204400,4782685,2110,2110,2110,2110,0
20231129,204300,4782685,2110,2110,2110,2110,0
20231129,204200,4782685,2110,2110,2110,2110,0
20231129,204100,4782685,2110,2110,2110,2110,0
20231129,204000,4782685,2110,2110,2110,2110,0
20231129,203900,4782685,2110,2110,2110,2110,0
20231129,203800,4782685,2110,2110,2110,2110,0
20231129,203700,4782685,2110,2110,2110,2110,0
20231129,203600,4782685,2110,2110,2110,2110,0
20231129,203500,4782685,2110,2110,2110,2110,0
20231129,203400,4782685,2110,2110,2110,2110,0
20231129,203300,4782685,2110,2110,2110,2110,0
20231129,203200,4782685,2110,2110,2110,2110,0
20231129,203100,4782685,2110,2110,2110,2110,0
20231129,203000,4782685,2110,2110,2110,2110,0
20231129,202900,4782685,2110,2110,2110,2110,0
20231129,202800,4782685,2110,2110,2110,2110,0
20231129,202700,4782685,2110,2110,2110,2110,0
20231129,202600,4782685,2110,2110,2110,2110,0
20231129,202500,4782685,2110,2110,2110,2110,0
20231129,202400,4782685,2110,2110,2110,2110,48
20231129,202300,4782685,2110,2110,2110,2110,0
20231129,202200,4782685,2110,2110,2110,2110,0
20231129,202100,4782685,2110,2110,2110,2110,0
20231129,202000,4782685,2110,2110,2110,2110,0
20231129,201900,4782685,2110,2110,2110,2110,0
20231129,201800,4782685,2110,2110,2110,2110,0
20231129,201700,4782685,2110,2110,2110,2110,0
20231129,201600,4782685,2110,2110,2110,2110,0
20231129,201500,4782685,2110,2110,2110,2110,0
20231129,201400,4782685,2110,2110,2110,2110,0
20231129,201300,4782685,2110,2110,2110,2110,0
20231129,201200,4782685,2110,2110,2110,2110,0
20231129,201100,4782685,2110,2110,2110,2110,0
20231129,201000,4782685,2110,2110,2110,2110,0
20231129,200900,4782685,2110,2110,2110,2110,0
20231129,200800,4782685,2110,2110,2110,2110,0
20231129,200700,4782685,2110,2110,2110,2110,0
20231129,200600,4782685,2110,2110,2110,2110,0
20231129,200500,4782685,2110,2110,2110,2110,0
20231129,200400,4782685,2110,2110,2110,2110,0
20231129,200300,4782685,2110,2110,2110,2110,0
20231129,200200,4782685,2110,2110,2110,2110,0
20231129,200100,4782685,2110,2110,2110,2110,0
20231129,200000,4782685,2110,2110,2110,2110,0
20231129,195900,4782685,2110,2110,2110,2110,0
20231129,195800,4782685,2110,2110,2110,2110,0
20231129,195700,4782685,2110,2110,2110,2110,0
20231129,195600,4782685,2110,2110,2110,2110,0
20231129,195500,4782685,2110,2110,2110,2110,0
20231129,195400,4782685,2110,2110,2110,2110,48
20231129,195300,4782685,2110,2110,2110,2110,0
20231129,195200,4782685,2110,2110,2110,2110,0
20231129,195100,4782685,2110,2110,2110,2110,0
20231129,195000,4782685,2110,2110,2110,2110,0
20231129,194900,4782685,2110,2110,2110,2110,0
20231129,194800,4782685,2110,2110,2110,2110,0
20231129,194700,4782685,2110,2110,2110,2110,0
20231129,194600,4782685,2110,2110,2110,2110,0
20231129,194500,4782685,2110,2110,2110,2110,0
20231129,194400,4782685,2110,2110,2110,2110,0
20231129,194300,4782685,2110,2110,2110,2110,0
20231129,194200,4782685,2110,2110,2110,2110,0
20231129,194100,4782685,2110,2110,2110,2110,0
20231129,194000,4782685,2110,2110,2110,2110,0
20231129,193900,4782685,2110,2110,2110,2110,0
20231129,193800,4782685,2110,2110,2110,2110,0
20231129,193700,4782685,2110,2110,2110,2110,0
20231129,193600,4782685,2110,2110,2110,2110,0
20231129,193500,4782685,2110,2110,2110,2110,0
20231129,193400,4782685,2110,2110,2110,2110,0
20231129,193300,4782685,2110,2110,2110,2110,0
20231129,193200,4782685,2110,2110,2110,2110,0
20231129,193100,4782685,2110,2110,2110,2110,0
20231129,193000,4782685,2110,2110,2110,2110,0
20231129,192900,4782685,2110,2110,2110,2110,0
20231129,192800,4782685,2110,2110,2110,2110,0
20231129,192700,4782685,2110,2110,2110,2110,0
20231129,192600,4782685,2110,2110,2110,2110,0
20231129,192500,4782685,2110,2110,2110,2110,0
20231129,192400,4782685,2110,2110,2110,2110,48
20231129,192300,4782685,2110,2110,2110,2110,0
20231129,192200,4782685,2110,2110,2110,2110,0
20231129,192100,4782685,2110,2110,2110,2110,0
20231129,192000,4782685,2110,2110,2110,2110,0
20231129,191900,4782685,2110,2110,2110,2110,0
20231129,191800,4782685,2110,2110,2110,2110,0
20231129,191700,4782685,2110,2110,2110,2110,0
20231129,191600,4782685,2110,2110,2110,2110,0
20231129,191500,4782685,2110,2110,2110,2110,0
20231129,191400,4782685,2110,2110,2110,2110,0
20231129,191300,4782685,2110,2110,2110,2110,0
20231129,191200,4782685,2110,2110,2110,2110,0
20231129,191100,4782685,2110,2110,2110,2110,0
20231129,191000,4782685,2110,2110,2110,2110,0
20231129,190900,4782685,2110,2110,2110,2110,0
20231129,190800,4782685,2110,2110,2110,2110,0
20231129,190700,4782685,2110,2110,2110,2110,0
20231129,190600,4782685,2110,2110,2110,2110,0
20231129,190500,4782685,2110,2110,2110,2110,0
20231129,190400,4782685,2110,2110,2110,2110,0
20231129,190300,4782685,2110,2110,2110,2110,0
20231129,190200,4782685,2110,2110,2110,2110,0
20231129,190100,4782685,2110,2110,2110,2110,0
20231129,190000,4782685,2110,2110,2110,2110,0
20231129,185900,4782685,2110,2110,2110,2110,0
20231129,185800,4782685,2110,2110,2110,2110,0
20231129,185700,4782685,2110,2110,2110,2110,0
20231129,185600,4782685,2110,2110,2110,2110,0
20231129,185500,4782685,2110,2110,2110,2110,0
20231129,185400,4782685,2110,2110,2110,2110,48
20231129,185300,4782685,2110,2110,2110,2110,0
20231129,185200,4782685,2110,2110,2110,2110,0
20231129,185100,4782685,2110,2110,2110,2110,0
20231129,185000,4782685,2110,2110,2110,2110,0
20231129,184900,4782685,2110,2110,2110,2110,0
20231129,184800,4782685,2110,2110,2110,2110,0
20231129,184700,4782685,2110,2110,2110,2110,0
20231129,184600,4782685,2110,2110,2110,2110,0
20231129,184500,4782685,2110,2110,2110,2110,0
20231129,184400,4782685,2110,2110,2110,2110,0
20231129,184300,4782685,2110,2110,2110,2110,0
20231129,184200,4782685,2110,2110,2110,2110,0
20231129,184100,4782685,2110,2110,2110,2110,0
20231129,184000,4782685,2110,2110,2110,2110,0
20231129,183900,4782685,2110,2110,2110,2110,0
20231129,183800,4782685,2110,2110,2110,2110,0
20231129,183700,4782685,2110,2110,2110,2110,0
20231129,183600,4782685,2110,2110,2110,2110,0
20231129,183500,4782685,2110,2110,2110,2110,0
20231129,183400,4782685,2110,2110,2110,2110,0
20231129,183300,4782685,2110,2110,2110,2110,0
20231129,183200,4782685,2110,2110,2110,2110,0
20231129,183100,4782685,2110,2110,2110,2110,0
20231129,183000,4782685,2110,2110,2110,2110,0
20231129,182900,4782685,2110,2110,2110,2110,0
20231129,182800,4782685,2110,2110,2110,2110,0
20231129,182700,4782685,2110,2110,2110,2110,0
20231129,182600,4782685,2110,2110,2110,2110,0
20231129,182500,4782685,2110,2110,2110,2110,0
20231129,182400,4782685,2110,2110,2110,2110,48
20231129,182300,4782685,2110,2110,2110,2110,0
20231129,182200,4782685,2110,2110,2110,2110,0
20231129,182100,4782685,2110,2110,2110,2110,0
20231129,182000,4782685,2110,2110,2110,2110,0
20231129,181900,4782685,2110,2110,2110,2110,0
20231129,181800,4782685,2110,2110,2110,2110,0
20231129,181700,4782685,2110,2110,2110,2110,0
20231129,181600,4782685,2110,2110,2110,2110,0
20231129,181500,4782685,2110,2110,2110,2110,0
20231129,181400,4782685,2110,2110,2110,2110,0
20231129,181300,4782685,2110,2110,2110,2110,0
20231129,181200,4782685,2110,2110,2110,2110,0
20231129,181100,4782685,2110,2110,2110,2110,0
20231129,181000,4782685,2110,2110,2110,2110,0
20231129,180900,4782685,2110,2110,2110,2110,0
20231129,180800,4782685,2110,2110,2110,2110,0
20231129,180700,4782685,2110,2110,2110,2110,0
20231129,180600,4782685,2110,2110,2110,2110,0
20231129,180500,4782685,2110,2110,2110,2110,0
20231129,180400,4782685,2110,2110,2110,2110,0
20231129,180300,4782685,2110,2110,2110,2110,0
20231129,180200,4782685,2110,2110,2110,2110,0
20231129,180100,4782685,2110,2110,2110,2110,0
20231129,180000,4782685,2110,2110,2110,2110,0
20231129,175900,4782685,2110,2110,2110,2110,0
20231129,175800,4782685,2110,2110,2110,2110,0
20231129,175700,4782685,2110,2110,2110,2110,0
20231129,175600,4782685,2110,2110,2110,2110,0
20231129,175500,4782685,2110,2110,2110,2110,0
20231129,175400,4782685,2110,2110,2110,2110,48
20231129,175300,4782685,2110,2110,2110,2110,0
20231129,175200,4782685,2110,2110,2110,2110,0
20231129,175100,4782685,2110,2110,2110,2110,0
20231129,175000,4782685,2110,2110,2110,2110,0
20231129,174900,4782685,2110,2110,2110,2110,0
20231129,174800,4782685,2110,2110,2110,2110,0
20231129,174700,4782685,2110,2110,2110,2110,0
20231129,174600,4782685,2110,2110,2110,2110,0
20231129,174500,4782685,2110,2110,2110,2110,0
20231129,174400,4782685,2110,2110,2110,2110,0
20231129,174300,4782685,2110,2110,2110,2110,0
20231129,174200,4782685,2110,2110,2110,2110,0
20231129,174100,4782685,2110,2110,2110,2110,0
20231129,174000,4782685,2110,2110,2110,2110,0
20231129,173900,4782685,2110,2110,2110,2110,0
20231129,173800,4782685,2110,2110,2110,2110,0
20231129,173700,4782685,2110,2110,2110,2110,0
20231129,173600,4782685,2110,2110,2110,2110,0
20231129,173500,4782685,2110,2110,2110,2110,0
20231129,173400,4782685,2110,2110,2110,2110,0
20231129,173300,4782685,2110,2110,2110,2110,0
20231129,173200,4782685,2110,2110,2110,2110,0
20231129,173100,4782685,2110,2110,2110,2110,0
20231129,173000,4782685,2110,2110,2110,2110,0
20231129,172900,4782685,2110,2110,2110,2110,0
20231129,172800,4782685,2110,2110,2110,2110,0
20231129,172700,4782685,2110,2110,2110,2110,0
20231129,172600,4782685,2110,2110,2110,2110,0
20231129,172500,4782685,2110,2110,2110,2110,0
20231129,172400,4782685,2110,2110,2110,2110,48
20231129,172300,4782685,2110,2110,2110,2110,0
20231129,172200,4782685,2110,2110,2110,2110,0
20231129,172100,4782685,2110,2110,2110,2110,0
20231129,172000,4782685,2110,2110,2110,2110,0
20231129,171900,4782685,2110,2110,2110,2110,0
20231129,171800,4782685,2110,2110,2110,2110,0
20231129,171700,4782685,2110,2110,2110,2110,0
20231129,171600,4782685,2110,2110,2110,2110,0
20231129,171500,4782685,2110,2110,2110,2110,0
20231129,171400,4782685,2110,2110,2110,2110,0
20231129,171300,4782685,2110,2110,2110,2110,0
20231129,171200,4782685,2110,2110,2110,2110,0
20231129,171100,4782685,2110,2110,2110,2110,0
20231129,171000,4782685,2110,2110,2110,2110,0
20231129,170900,4782685,2110,2110,2110,2110,0
20231129,170800,4782685,2110,2110,2110,2110,0
20231129,170700,4782685,2110,2110,2110,2110,0
20231129,170600,4782685,2110,2110,2110,2110,0
20231129,170500,4782685,2110,2110,2110,2110,0
20231129,170400,4782685,2110,2110,2110,2110,0
20231129,170300,4782685,2110,2110,2110,2110,0
20231129,170200,4782685,2110,2110,2110,2110,0
20231129,170100,4782685,2110,2110,2110,2110,0
20231129,170000,4782685,2110,2110,2110,2110,0
20231129,165900,4782685,2110,2110,2110,2110,0
20231129,165800,4782685,2110,2110,2110,2110,0
20231129,165700,4782685,2110,2110,2110,2110,0
20231129,165600,4782685,2110,2110,2110,2110,0
20231129,165500,4782685,2110,2110,2110,2110,0
20231129,165400,4782685,2110,2110,2110,2110,48
20231129,165300,4782685,2110,2110,2110,2110,0
20231129,165200,4782685,2110,2110,2110,2110,0
20231129,165100,4782685,2110,2110,2110,2110,0
20231129,165000,4782685,2110,2110,2110,2110,0
20231129,164900,4782685,2110,2110,2110,2110,0
20231129,164800,4782685,2110,2110,2110,2110,0
20231129,164700,4782685,2110,2110,2110,2110,0
20231129,164600,4782685,2110,2110,2110,2110,0
20231129,164500,4782685,2110,2110,2110,2110,0
20231129,164400,4782685,2110,2110,2110,2110,0
20231129,164300,4782685,2110,2110,2110,2110,0
20231129,164200,4782685,2110,2110,2110,2110,0
20231129,164100,4782685,2110,2110,2110,2110,0
20231129,164000,4782685,2110,2110,2110,2110,0
20231129,163900,4782685,2110,2110,2110,2110,0
20231129,163800,4782685,2110,2110,2110,2110,0
20231129,163700,4782685,2110,2110,2110,2110,0
20231129,163600,4782685,2110,2110,2110,2110,0
20231129,163500,4782685,2110,2110,2110,2110,0
20231129,163400,4782685,2110,2110,2110,2110,0
20231129,163300,4782685,2110,2110,2110,2110,0
20231129,163200,4782685,2110,2110,2110,2110,0
20231129,163100,4782685,2110,2110,2110,2110,0
20231129,163000,4782685,2110,2110,2110,2110,0
20231129,162900,4782685,2110,2110,2110,2110,0
20231129,162800,4782685,2110,2110,2110,2110,0
20231129,162700,4782685,2110,2110,2110,2110,0
20231129,162600,4782685,2110,2110,2110,2110,0
20231129,162500,4782685,2110,2110,2110,2110,0
20231129,162400,4782685,2110,2110,2110,2110,48
20231129,162300,4782685,2110,2110,2110,2110,0
20231129,162200,4782685,2110,2110,2110,2110,0
20231129,162100,4782685,2110,2110,2110,2110,0
20231129,162000,4782685,2110,2110,2110,2110,0
20231129,161900,4782685,2110,2110,2110,2110,0
20231129,161800,4782685,2110,2110,2110,2110,0
20231129,161700,4782685,2110,2110,2110,2110,0
20231129,161600,4782685,2110,2110,2110,2110,0
20231129,161500,4782685,2110,2110,2110,2110,0
20231129,161400,4782685,2110,2110,2110,2110,0
20231129,161300,4782685,2110,2110,2110,2110,0
20231129,161200,4782685,2110,2110,2110,2110,0
20231129,161100,4782685,2110,2110,2110,2110,0
20231129,161000,4782685,2110,2110,2110,2110,0
20231129,160900,4782685,2110,2110,2110,2110,0
20231129,160800,4782685,2110,2110,2110,2110,0
20231129,160700,4782685,2110,2110,2110,2110,0
20231129,160600,4782685,2110,2110,2110,2110,0
20231129,160500,4782685,2110,2110,2110,2110,0
20231129,160400,4782685,2110,2110,2110,2110,0
20231129,160300,4782685,2110,2110,2110,2110,0
20231129,160200,4782685,2110,2110,2110,2110,0
20231129,160100,4782685,2110,2110,2110,2110,0
20231129,160000,4782685,2110,2110,2110,2110,0
20231129,155900,4782685,2110,2110,2110,2110,0
20231129,155800,4782685,2110,2110,2110,2110,0
20231129,155700,4782685,2110,2110,2110,2110,0
20231129,155600,4782685,2110,2110,2110,2110,0
20231129,155500,4782685,2110,2110,2110,2110,0
20231129,155400,4782685,2110,2110,2110,2110,48
20231129,155300,4782685,2110,2110,2110,2110,0
20231129,155200,4782685,2110,2110,2110,2110,0
20231129,155100,4782685,2110,2110,2110,2110,0
20231129,155000,4782685,2110,2110,2110,2110,0
20231129,154900,4782685,2110,2110,2110,2110,0
20231129,154800,4782685,2110,2110,2110,2110,0
20231129,154700,4782685,2110,2110,2110,2110,0
20231129,154600,4782685,2110,2110,2110,2110,0
20231129,154500,4782685,2110,2110,2110,2110,0
20231129,154400,4782685,2110,2110,2110,2110,0
20231129,154300,4782685,2110,2110,2110,2110,0
20231129,154200,4782685,2110,2110,2110,2110,0
20231129,154100,4782685,2110,2110,2110,2110,0
20231129,154000,4782685,2110,2110,2110,2110,0
20231129,153900,4782685,2110,2110,2110,2110,0
20231129,153800,4782685,2110,2110,2110,2110,0
20231129,153700,4782685,2110,2110,2110,2110,0
20231129,153600,4782685,2110,2110,2110,2110,0
20231129,153500,4782685,2110,2110,2110,2110,0
20231129,153400,4782685,2110,2110,2110,2110,0
20231129,153300,4782685,2110,2110,2110,2110,0
20231129,153200,4782685,2110,2110,2110,2110,0
20231129,153100,4782685,2110,2110,2110,2110,0
20231129,153000,4782685,2110,2110,2110,2110,48
20231129,152900,4681405,2115,2115,2115,2115,0
20231129,152800,4681405,2115,2115,2115,2115,0
20231129,152700,4681405,2115,2115,2115,2115,0
20231129,152600,4681405,2115,2115,2115,2115,0
20231129,152500,4681405,2115,2115,2115,2115,0
20231129,152400,4681405,2115,2115,2115,2115,0
20231129,152300,4681405,2115,2115,2115,2115,0
20231129,152200,4681405,2115,2115,2115,2115,0
20231129,152100,4681405,2115,2115,2115,2115,0
20231129,152000,4681405,2115,2115,2115,2115,0
20231129,151900,4681405,2115,2115,2115,2115,0
20231129,151800,4681405,2115,2115,2115,2115,0
20231129,151700,4681405,2115,2115,2115,2115,0
20231129,151600,4681405,2115,2115,2115,2115,0
20231129,151500,4681405,2115,2115,2115,2115,0
20231129,151400,4681405,2115,2115,2115,2115,0
20231129,151300,4681405,2115,2115,2115,2115,0
20231129,151200,4681405,2115,2115,2115,2115,0
20231129,151100,4681405,2115,2115,2115,2115,0
20231129,151000,4681405,2115,2115,2115,2115,0
20231129,150900,4681405,2115,2115,2115,2115,0
20231129,150800,4681405,2115,2115,2115,2115,0
20231129,150700,4681405,2115,2115,2115,2115,0
20231129,150600,4681405,2115,2115,2115,2115,0
20231129,150500,4681405,2115,2115,2115,2115,0
20231129,150400,4681405,2115,2115,2115,2115,1
20231129,150300,4679290,2110,2110,2110,2110,0
20231129,150200,4679290,2110,2110,2110,2110,0
20231129,150100,4679290,2110,2110,2110,2110,0
20231129,150000,4679290,2110,2110,2110,2110,0
20231129,145900,4679290,2110,2110,2110,2110,0
20231129,145800,4679290,2110,2110,2110,2110,0
20231129,145700,4679290,2110,2110,2110,2110,0
20231129,145600,4679290,2110,2110,2110,2110,0
20231129,145500,4679290,2110,2110,2110,2110,0
20231129,145400,4679290,2110,2110,2110,2110,0
20231129,145300,4679290,2110,2110,2110,2110,0
20231129,145200,4679290,2110,2110,2110,2110,0
20231129,145100,4679290,2110,2110,2110,2110,0
20231129,145000,4679290,2110,2110,2110,2110,0
20231129,144900,4679290,2110,2110,2110,2110,0
20231129,144800,4679290,2110,2110,2110,2110,0
20231129,144700,4679290,2110,2110,2110,2110,0
20231129,144600,4679290,2110,2110,2110,2110,0
20231129,144500,4679290,2110,2110,2110,2110,0
20231129,144400,4679290,2110,2110,2110,2110,0
20231129,144300,4679290,2110,2110,2110,2110,0
20231129,144200,4679290,2110,2110,2110,2110,0
20231129,144100,4679290,2110,2110,2110,2110,0
20231129,144000,4679290,2110,2110,2110,2110,0
20231129,143900,4679290,2110,2110,2110,2110,0
20231129,143800,4679290,2110,2110,2110,2110,0
20231129,143700,4679290,2110,2110,2110,2110,0
20231129,143600,4679290,2110,2110,2110,2110,0
20231129,143500,4679290,2110,2110,2110,2110,0
20231129,143400,4679290,2110,2110,2110,2110,0
20231129,143300,4679290,2110,2110,2110,2110,0
20231129,143200,4679290,2110,2110,2110,2110,0
20231129,143100,4679290,2110,2110,2110,2110,0
20231129,143000,4679290,2110,2110,2110,2110,79
20231129,142900,4512600,2100,2100,2100,2100,0
20231129,142800,4512600,2100,2100,2100,2100,0
20231129,142700,4512600,2100,2100,2100,2100,0
20231129,142600,4512600,2100,2100,2100,2100,0
20231129,142500,4512600,2100,2100,2100,2100,0
20231129,142400,4512600,2100,2100,2100,2100,0
20231129,142300,4512600,2100,2100,2100,2100,0
20231129,142200,4512600,2100,2100,2100,2100,0
20231129,142100,4512600,2100,2100,2100,2100,0
20231129,142000,4512600,2100,2100,2100,2100,0
20231129,141900,4512600,2100,2100,2100,2100,0
20231129,141800,4512600,2100,2100,2100,2100,0
20231129,141700,4512600,2100,2100,2100,2100,0
20231129,141600,4512600,2100,2100,2100,2100,0
20231129,141500,4512600,2100,2100,2100,2100,0
20231129,141400,4512600,2100,2100,2100,2100,0
20231129,141300,4512600,2100,2100,2100,2100,0
20231129,141200,4512600,2100,2100,2100,2100,0
20231129,141100,4512600,2100,2100,2100,2100,0
20231129,141000,4512600,2100,2100,2100,2100,0
20231129,140900,4512600,2100,2100,2100,2100,0
20231129,140800,4512600,2100,2100,2100,2100,0
20231129,140700,4512600,2100,2100,2100,2100,0
20231129,140600,4512600,2100,2100,2100,2100,0
20231129,140500,4512600,2100,2105,2105,2100,1379
20231129,140400,1613925,2115,2115,2115,2115,0
20231129,140300,1613925,2115,2115,2115,2115,0
20231129,140200,1613925,2115,2115,2115,2115,396
20231129,140100,776385,2115,2115,2115,2115,0
20231129,140000,776385,2115,2115,2115,2115,0
20231129,135900,776385,2115,2115,2115,2115,0
20231129,135800,776385,2115,2115,2115,2115,0
20231129,135700,776385,2115,2115,2115,2115,0
20231129,135600,776385,2115,2115,2115,2115,0
20231129,135500,776385,2115,2115,2115,2115,0
20231129,135400,776385,2115,2115,2115,2115,0
20231129,135300,776385,2115,2115,2115,2115,0
20231129,135200,776385,2115,2115,2115,2115,0
20231129,135100,776385,2115,2115,2115,2115,0
20231129,135000,776385,2115,2115,2115,2115,0
20231129,134900,776385,2115,2115,2115,2115,0
20231129,134800,776385,2115,2115,2115,2115,0
20231129,134700,776385,2115,2115,2115,2115,0
20231129,134600,776385,2115,2115,2115,2115,0
20231129,134500,776385,2115,2115,2115,2115,0
20231129,134400,776385,2115,2115,2115,2115,0
20231129,134300,776385,2115,2115,2115,2115,0
20231129,134200,776385,2115,2115,2115,2115,0
20231129,134100,776385,2115,2115,2115,2115,0
20231129,134000,776385,2115,2115,2115,2115,0
20231129,133900,776385,2115,2115,2115,2115,0
20231129,133800,776385,2115,2115,2115,2115,0
20231129,133700,776385,2115,2115,2115,2115,0
20231129,133600,776385,2115,2115,2115,2115,0
20231129,133500,776385,2115,2115,2115,2115,0
20231129,133400,776385,2115,2115,2115,2115,0
20231129,133300,776385,2115,2115,2115,2115,0
20231129,133200,776385,2115,2115,2115,2115,0
20231129,133100,776385,2115,2115,2115,2115,0
20231129,133000,776385,2115,2115,2115,2115,0
20231129,132900,776385,2115,2115,2115,2115,0
20231129,132800,776385,2115,2115,2115,2115,0
20231129,132700,776385,2115,2115,2115,2115,0
20231129,132600,776385,2115,2115,2115,2115,0
20231129,132500,776385,2115,2115,2115,2115,0
20231129,132400,776385,2115,2115,2115,2115,0
20231129,132300,776385,2115,2115,2115,2115,0
20231129,132200,776385,2115,2115,2115,2115,0
20231129,132100,776385,2115,2115,2115,2115,0
20231129,132000,776385,2115,2115,2115,2115,0
20231129,131900,776385,2115,2115,2115,2115,0
20231129,131800,776385,2115,2115,2115,2115,0
20231129,131700,776385,2115,2115,2115,2115,0
20231129,131600,776385,2115,2115,2115,2115,0
20231129,131500,776385,2115,2115,2115,2115,0
20231129,131400,776385,2115,2115,2115,2115,0
20231129,131300,776385,2115,2115,2115,2115,0
20231129,131200,776385,2115,2115,2115,2115,0
20231129,131100,776385,2115,2115,2115,2115,0
20231129,131000,776385,2115,2115,2115,2115,0
20231129,130900,776385,2115,2115,2115,2115,0
20231129,130800,776385,2115,2115,2115,2115,0
20231129,130700,776385,2115,2115,2115,2115,0
20231129,130600,776385,2115,2115,2115,2115,0
20231129,130500,776385,2115,2115,2115,2115,0
20231129,130400,776385,2115,2115,2115,2115,0
20231129,130300,776385,2115,2115,2115,2115,0
20231129,130200,776385,2115,2115,2115,2115,0
20231129,130100,776385,2115,2115,2115,2115,0
20231129,130000,776385,2115,2115,2115,2115,0
20231129,125900,776385,2115,2115,2115,2115,0
20231129,125800,776385,2115,2115,2115,2115,0
20231129,125700,776385,2115,2115,2115,2115,0
20231129,125600,776385,2115,2115,2115,2115,0
20231129,125500,776385,2115,2115,2115,2115,0
20231129,125400,776385,2115,2115,2115,2115,0
20231129,125300,776385,2115,2115,2115,2115,0
20231129,125200,776385,2115,2115,2115,2115,0
20231129,125100,776385,2115,2115,2115,2115,0
20231129,125000,776385,2115,2115,2115,2115,0
20231129,124900,776385,2115,2115,2115,2115,0
20231129,124800,776385,2115,2115,2115,2115,0
20231129,124700,776385,2115,2115,2115,2115,0
20231129,124600,776385,2115,2115,2115,2115,0
20231129,124500,776385,2115,2115,2115,2115,0
20231129,124400,776385,2115,2115,2115,2115,0
20231129,124300,776385,2115,2115,2115,2115,0
20231129,124200,776385,2115,2115,2115,2115,0
20231129,124100,776385,2115,2115,2115,2115,0
20231129,124000,776385,2115,2115,2115,2115,0
20231129,123900,776385,2115,2115,2115,2115,0
20231129,123800,776385,2115,2115,2115,2115,1
20231129,123700,774270,2115,2115,2115,2115,0
20231129,123600,774270,2115,2115,2115,2115,0
20231129,123500,774270,2115,2115,2115,2115,0
20231129,123400,774270,2115,2115,2115,2115,0
20231129,123300,774270,2115,2115,2115,2115,0
20231129,123200,774270,2115,2115,2115,2115,0
20231129,123100,774270,2115,2115,2115,2115,0
20231129,123000,774270,2115,2115,2115,2115,0
20231129,122900,774270,2115,2115,2115,2115,0
20231129,122800,774270,2115,2115,2115,2115,0
20231129,122700,774270,2115,2115,2115,2115,54
20231129,122600,660060,2120,2120,2120,2120,0
20231129,122500,660060,2120,2120,2120,2120,0
20231129,122400,660060,2120,2120,2120,2120,0
20231129,122300,660060,2120,2120,2120,2120,0
20231129,122200,660060,2120,2120,2120,2120,0
20231129,122100,660060,2120,2120,2120,2120,0
20231129,122000,660060,2120,2120,2120,2120,0
20231129,121900,660060,2120,2120,2120,2120,0
20231129,121800,660060,2120,2120,2120,2120,0
20231129,121700,660060,2120,2120,2120,2120,0
20231129,121600,660060,2120,2120,2120,2120,0
20231129,121500,660060,2120,2120,2120,2120,0
20231129,121400,660060,2120,2120,2120,2120,0
20231129,121300,660060,2120,2120,2120,2120,0
20231129,121200,660060,2120,2120,2120,2120,0
20231129,121100,660060,2120,2120,2120,2120,0
20231129,121000,660060,2120,2120,2120,2120,0
20231129,120900,660060,2120,2120,2120,2120,0
20231129,120800,660060,2120,2120,2120,2120,0
20231129,120700,660060,2120,2120,2120,2120,0
20231129,120600,660060,2120,2120,2120,2120,0
20231129,120500,660060,2120,2120,2120,2120,0
20231129,120400,660060,2120,2120,2120,2120,0
20231129,120300,660060,2120,2120,2120,2120,0
20231129,120200,660060,2120,2120,2120,2120,0
20231129,120100,660060,2120,2120,2120,2120,0
20231129,120000,660060,2120,2120,2120,2120,0
20231129,115900,660060,2120,2120,2120,2120,0
20231129,115800,660060,2120,2120,2120,2120,0
20231129,115700,660060,2120,2120,2120,2120,0
20231129,115600,660060,2120,2120,2120,2120,0
20231129,115500,660060,2120,2120,2120,2120,0
20231129,115400,660060,2120,2120,2120,2120,0
20231129,115300,660060,2120,2120,2120,2120,0
20231129,115200,660060,2120,2120,2120,2120,0
20231129,115100,660060,2120,2120,2120,2120,0
20231129,115000,660060,2120,2120,2120,2120,0
20231129,114900,660060,2120,2120,2120,2120,0
20231129,114800,660060,2120,2120,2120,2120,0
20231129,114700,660060,2120,2120,2120,2120,0
20231129,114600,660060,2120,2120,2120,2120,0
20231129,114500,660060,2120,2120,2120,2120,0
20231129,114400,660060,2120,2120,2120,2120,0
20231129,114300,660060,2120,2120,2120,2120,0
20231129,114200,660060,2120,2120,2120,2120,0
20231129,114100,660060,2120,2120,2120,2120,0
20231129,114000,660060,2120,2120,2120,2120,0
20231129,113900,660060,2120,2120,2120,2120,0
20231129,113800,660060,2120,2120,2120,2120,0
20231129,113700,660060,2120,2120,2120,2120,0
20231129,113600,660060,2120,2120,2120,2120,0
20231129,113500,660060,2120,2120,2120,2120,0
20231129,113400,660060,2120,2120,2120,2120,0
20231129,113300,660060,2120,2120,2120,2120,0
20231129,113200,660060,2120,2120,2120,2120,0
20231129,113100,660060,2120,2120,2120,2120,0
20231129,113000,660060,2120,2120,2120,2120,0
20231129,112900,660060,2120,2120,2120,2120,0
20231129,112800,660060,2120,2120,2120,2120,0
20231129,112700,660060,2120,2120,2120,2120,0
20231129,112600,660060,2120,2120,2120,2120,0
20231129,112500,660060,2120,2120,2120,2120,0
20231129,112400,660060,2120,2120,2120,2120,0
20231129,112300,660060,2120,2120,2120,2120,0
20231129,112200,660060,2120,2120,2120,2120,0
20231129,112100,660060,2120,2120,2120,2120,0
20231129,112000,660060,2120,2120,2120,2120,0
20231129,111900,660060,2120,2120,2120,2120,0
20231129,111800,660060,2120,2120,2120,2120,0
20231129,111700,660060,2120,2120,2120,2120,0
20231129,111600,660060,2120,2120,2120,2120,0
20231129,111500,660060,2120,2120,2120,2120,0
20231129,111400,660060,2120,2120,2120,2120,0
20231129,111300,660060,2120,2120,2120,2120,0
20231129,111200,660060,2120,2120,2120,2120,0
20231129,111100,660060,2120,2120,2120,2120,0
20231129,111000,660060,2120,2120,2120,2120,0
20231129,110900,660060,2120,2120,2120,2120,0
20231129,110800,660060,2120,2120,2120,2120,0
20231129,110700,660060,2120,2120,2120,2120,0
20231129,110600,660060,2120,2120,2120,2120,0
20231129,110500,660060,2120,2120,2120,2120,0
20231129,110400,660060,2120,2120,2120,2120,0
20231129,110300,660060,2120,2120,2120,2120,0
20231129,110200,660060,2120,2120,2120,2120,0
20231129,110100,660060,2120,2120,2120,2120,0
20231129,110000,660060,2120,2120,2120,2120,0
20231129,105900,660060,2120,2120,2120,2120,0
20231129,105800,660060,2120,2120,2120,2120,0
20231129,105700,660060,2120,2120,2120,2120,0
20231129,105600,660060,2120,2120,2120,2120,0
20231129,105500,660060,2120,2120,2120,2120,0
20231129,105400,660060,2120,2120,2120,2120,0
20231129,105300,660060,2120,2120,2120,2120,0
20231129,105200,660060,2120,2120,2120,2120,0
20231129,105100,660060,2120,2120,2120,2120,0
20231129,105000,660060,2120,2120,2120,2120,0
20231129,104900,660060,2120,2120,2120,2120,0
20231129,104800,660060,2120,2120,2120,2120,0
20231129,104700,660060,2120,2120,2120,2120,0
20231129,104600,660060,2120,2120,2120,2120,0
20231129,104500,660060,2120,2120,2120,2120,0
20231129,104400,660060,2120,2120,2120,2120,0
20231129,104300,660060,2120,2120,2120,2120,0
20231129,104200,660060,2120,2120,2120,2120,0
20231129,104100,660060,2120,2120,2120,2120,0
20231129,104000,660060,2120,2120,2120,2120,0
20231129,103900,660060,2120,2120,2120,2120,0
20231129,103800,660060,2120,2120,2120,2120,0
20231129,103700,660060,2120,2120,2120,2120,0
20231129,103600,660060,2120,2120,2120,2120,0
20231129,103500,660060,2120,2120,2120,2120,0
20231129,103400,660060,2120,2120,2120,2120,0
20231129,103300,660060,2120,2120,2120,2120,0
20231129,103200,660060,2120,2120,2120,2120,0
20231129,103100,660060,2120,2120,2120,2120,0
20231129,103000,660060,2120,2120,2120,2120,0
20231129,102900,660060,2120,2120,2120,2120,0
20231129,102800,660060,2120,2120,2120,2120,0
20231129,102700,660060,2120,2120,2120,2120,0
20231129,102600,660060,2120,2120,2120,2120,0
20231129,102500,660060,2120,2120,2120,2120,0
20231129,102400,660060,2120,2120,2120,2120,0
20231129,102300,660060,2120,2120,2120,2120,0
20231129,102200,660060,2120,2120,2120,2120,0
20231129,102100,660060,2120,2120,2120,2120,0
20231129,102000,660060,2120,2120,2120,2120,0
20231129,101900,660060,2120,2120,2120,2120,1
20231129,101800,657940,2115,2115,2115,2115,0
20231129,101700,657940,2115,2115,2115,2115,0
20231129,101600,657940,2115,2115,2115,2115,296
20231129,101500,31900,2115,2115,2115,2115,0
20231129,101400,31900,2115,2115,2115,2115,0
20231129,101300,31900,2115,2115,2115,2115,0
20231129,101200,31900,2115,2115,2115,2115,0
20231129,101100,31900,2115,2115,2115,2115,0
20231129,101000,31900,2115,2115,2115,2115,0
20231129,100900,31900,2115,2115,2115,2115,0
20231129,100800,31900,2115,2115,2115,2115,0
20231129,100700,31900,2115,2115,2115,2115,0
20231129,100600,31900,2115,2115,2115,2115,0
20231129,100500,31900,2115,2115,2115,2115,0
20231129,100400,31900,2115,2115,2115,2115,0
20231129,100300,31900,2115,2115,2115,2115,0
20231129,100200,31900,2115,2115,2115,2115,0
20231129,100100,31900,2115,2115,2115,2115,0
20231129,100000,31900,2115,2115,2115,2115,0
20231129,095900,31900,2115,2115,2115,2115,0
20231129,095800,31900,2115,2115,2115,2115,5
20231129,095700,21325,2130,2130,2130,2130,0
20231129,095600,21325,2130,2130,2130,2130,0
20231129,095500,21325,2130,2130,2130,2130,0
20231129,095400,21325,2130,2130,2130,2130,0
20231129,095300,21325,2130,2130,2130,2130,0
20231129,095200,21325,2130,2130,2130,2130,0
20231129,095100,21325,2130,2130,2130,2130,0
20231129,095000,21325,2130,2130,2130,2130,0
20231129,094900,21325,2130,2130,2130,2130,0
20231129,094800,21325,2130,2130,2130,2130,0
20231129,094700,21325,2130,2130,2130,2130,0
20231129,094600,21325,2130,2130,2130,2130,0
20231129,094500,21325,2130,2130,2130,2130,5
20231129,094400,10675,2135,2135,2135,2135,0
20231129,094300,10675,2135,2135,2135,2135,0
20231129,094200,10675,2135,2135,2135,2135,0
20231129,094100,10675,2135,2135,2135,2135,0
20231129,094000,10675,2135,2135,2135,2135,0
20231129,093900,10675,2135,2135,2135,2135,0
20231129,093800,10675,2135,2135,2135,2135,5
20231129,093700,0,2110,2110,2110,2110,0
20231129,093600,0,2110,2110,2110,2110,0
20231129,093500,0,2110,2110,2110,2110,0
20231129,093400,0,2110,2110,2110,2110,0
20231129,093300,0,2110,2110,2110,2110,0
20231129,093200,0,2110,2110,2110,2110,0
20231129,093100,0,2110,2110,2110,2110,0
20231129,093000,0,2110,2110,2110,2110,0
20231129,092900,0,2110,2110,2110,2110,0
20231129,092800,0,2110,2110,2110,2110,0
20231129,092700,0,2110,2110,2110,2110,0
20231129,092600,0,2110,2110,2110,2110,0
20231129,092500,0,2110,2110,2110,2110,0
20231129,092400,0,2110,2110,2110,2110,0
20231129,092300,0,2110,2110,2110,2110,0
20231129,092200,0,2110,2110,2110,2110,0
20231129,092100,0,2110,2110,2110,2110,0
20231129,092000,0,2110,2110,2110,2110,0
20231129,091900,0,2110,2110,2110,2110,0
20231129,091800,0,2110,2110,2110,2110,0
20231129,091700,0,2110,2110,2110,2110,0
20231129,091600,0,2110,2110,2110,2110,0
20231129,091500,0,2110,2110,2110,2110,0
20231129,091400,0,2110,2110,2110,2110,0
20231129,091300,0,2110,2110,2110,2110,0
20231129,091200,0,2110,2110,2110,2110,0
20231129,091100,0,2110,2110,2110,2110,0
20231129,091000,0,2110,2110,2110,2110,0
20231129,090900,0,2110,2110,2110,2110,0
20231129,090800,0,2110,2110,2110,2110,0
20231129,090700,0,2110,2110,2110,2110,0
20231129,090600,0,2110,2110,2110,2110,0
20231129,090500,0,2110,2110,2110,2110,0
20231129,090400,0,2110,2110,2110,2110,0
20231129,090300,0,2110,2110,2110,2110,0
20231129,090200,0,2110,2110,2110,2110,0
20231129,090100,0,2110,2110,2110,2110,0
20231129,090000,0,2110,2110,2110,2110,0