stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,212400,7104245,2075,2075,2075,2075,30
20231128,212300,7104245,2075,2075,2075,2075,0
20231128,212200,7104245,2075,2075,2075,2075,0
20231128,212100,7104245,2075,2075,2075,2075,0
20231128,212000,7104245,2075,2075,2075,2075,0
20231128,211900,7104245,2075,2075,2075,2075,0
20231128,211800,7104245,2075,2075,2075,2075,0
20231128,211700,7104245,2075,2075,2075,2075,0
20231128,211600,7104245,2075,2075,2075,2075,0
20231128,211500,7104245,2075,2075,2075,2075,0
20231128,211400,7104245,2075,2075,2075,2075,0
20231128,211300,7104245,2075,2075,2075,2075,0
20231128,211200,7104245,2075,2075,2075,2075,0
20231128,211100,7104245,2075,2075,2075,2075,0
20231128,211000,7104245,2075,2075,2075,2075,0
20231128,210900,7104245,2075,2075,2075,2075,0
20231128,210800,7104245,2075,2075,2075,2075,0
20231128,210700,7104245,2075,2075,2075,2075,0
20231128,210600,7104245,2075,2075,2075,2075,0
20231128,210500,7104245,2075,2075,2075,2075,0
20231128,210400,7104245,2075,2075,2075,2075,0
20231128,210300,7104245,2075,2075,2075,2075,0
20231128,210200,7104245,2075,2075,2075,2075,0
20231128,210100,7104245,2075,2075,2075,2075,0
20231128,210000,7104245,2075,2075,2075,2075,0
20231128,205900,7104245,2075,2075,2075,2075,0
20231128,205800,7104245,2075,2075,2075,2075,0
20231128,205700,7104245,2075,2075,2075,2075,0
20231128,205600,7104245,2075,2075,2075,2075,0
20231128,205500,7104245,2075,2075,2075,2075,0
20231128,205400,7104245,2075,2075,2075,2075,30
20231128,205300,7104245,2075,2075,2075,2075,0
20231128,205200,7104245,2075,2075,2075,2075,0
20231128,205100,7104245,2075,2075,2075,2075,0
20231128,205000,7104245,2075,2075,2075,2075,0
20231128,204900,7104245,2075,2075,2075,2075,0
20231128,204800,7104245,2075,2075,2075,2075,0
20231128,204700,7104245,2075,2075,2075,2075,0
20231128,204600,7104245,2075,2075,2075,2075,0
20231128,204500,7104245,2075,2075,2075,2075,0
20231128,204400,7104245,2075,2075,2075,2075,0
20231128,204300,7104245,2075,2075,2075,2075,0
20231128,204200,7104245,2075,2075,2075,2075,0
20231128,204100,7104245,2075,2075,2075,2075,0
20231128,204000,7104245,2075,2075,2075,2075,0
20231128,203900,7104245,2075,2075,2075,2075,0
20231128,203800,7104245,2075,2075,2075,2075,0
20231128,203700,7104245,2075,2075,2075,2075,0
20231128,203600,7104245,2075,2075,2075,2075,0
20231128,203500,7104245,2075,2075,2075,2075,0
20231128,203400,7104245,2075,2075,2075,2075,0
20231128,203300,7104245,2075,2075,2075,2075,0
20231128,203200,7104245,2075,2075,2075,2075,0
20231128,203100,7104245,2075,2075,2075,2075,0
20231128,203000,7104245,2075,2075,2075,2075,0
20231128,202900,7104245,2075,2075,2075,2075,0
20231128,202800,7104245,2075,2075,2075,2075,0
20231128,202700,7104245,2075,2075,2075,2075,0
20231128,202600,7104245,2075,2075,2075,2075,0
20231128,202500,7104245,2075,2075,2075,2075,0
20231128,202400,7104245,2075,2075,2075,2075,30
20231128,202300,7104245,2075,2075,2075,2075,0
20231128,202200,7104245,2075,2075,2075,2075,0
20231128,202100,7104245,2075,2075,2075,2075,0
20231128,202000,7104245,2075,2075,2075,2075,0
20231128,201900,7104245,2075,2075,2075,2075,0
20231128,201800,7104245,2075,2075,2075,2075,0
20231128,201700,7104245,2075,2075,2075,2075,0
20231128,201600,7104245,2075,2075,2075,2075,0
20231128,201500,7104245,2075,2075,2075,2075,0
20231128,201400,7104245,2075,2075,2075,2075,0
20231128,201300,7104245,2075,2075,2075,2075,0
20231128,201200,7104245,2075,2075,2075,2075,0
20231128,201100,7104245,2075,2075,2075,2075,0
20231128,201000,7104245,2075,2075,2075,2075,0
20231128,200900,7104245,2075,2075,2075,2075,0
20231128,200800,7104245,2075,2075,2075,2075,0
20231128,200700,7104245,2075,2075,2075,2075,0
20231128,200600,7104245,2075,2075,2075,2075,0
20231128,200500,7104245,2075,2075,2075,2075,0
20231128,200400,7104245,2075,2075,2075,2075,0
20231128,200300,7104245,2075,2075,2075,2075,0
20231128,200200,7104245,2075,2075,2075,2075,0
20231128,200100,7104245,2075,2075,2075,2075,0
20231128,200000,7104245,2075,2075,2075,2075,0
20231128,195900,7104245,2075,2075,2075,2075,0
20231128,195800,7104245,2075,2075,2075,2075,0
20231128,195700,7104245,2075,2075,2075,2075,0
20231128,195600,7104245,2075,2075,2075,2075,0
20231128,195500,7104245,2075,2075,2075,2075,0
20231128,195400,7104245,2075,2075,2075,2075,30
20231128,195300,7104245,2075,2075,2075,2075,0
20231128,195200,7104245,2075,2075,2075,2075,0
20231128,195100,7104245,2075,2075,2075,2075,0
20231128,195000,7104245,2075,2075,2075,2075,0
20231128,194900,7104245,2075,2075,2075,2075,0
20231128,194800,7104245,2075,2075,2075,2075,0
20231128,194700,7104245,2075,2075,2075,2075,0
20231128,194600,7104245,2075,2075,2075,2075,0
20231128,194500,7104245,2075,2075,2075,2075,0
20231128,194400,7104245,2075,2075,2075,2075,0
20231128,194300,7104245,2075,2075,2075,2075,0
20231128,194200,7104245,2075,2075,2075,2075,0
20231128,194100,7104245,2075,2075,2075,2075,0
20231128,194000,7104245,2075,2075,2075,2075,0
20231128,193900,7104245,2075,2075,2075,2075,0
20231128,193800,7104245,2075,2075,2075,2075,0
20231128,193700,7104245,2075,2075,2075,2075,0
20231128,193600,7104245,2075,2075,2075,2075,0
20231128,193500,7104245,2075,2075,2075,2075,0
20231128,193400,7104245,2075,2075,2075,2075,0
20231128,193300,7104245,2075,2075,2075,2075,0
20231128,193200,7104245,2075,2075,2075,2075,0
20231128,193100,7104245,2075,2075,2075,2075,0
20231128,193000,7104245,2075,2075,2075,2075,0
20231128,192900,7104245,2075,2075,2075,2075,0
20231128,192800,7104245,2075,2075,2075,2075,0
20231128,192700,7104245,2075,2075,2075,2075,0
20231128,192600,7104245,2075,2075,2075,2075,0
20231128,192500,7104245,2075,2075,2075,2075,0
20231128,192400,7104245,2075,2075,2075,2075,30
20231128,192300,7104245,2075,2075,2075,2075,0
20231128,192200,7104245,2075,2075,2075,2075,0
20231128,192100,7104245,2075,2075,2075,2075,0
20231128,192000,7104245,2075,2075,2075,2075,0
20231128,191900,7104245,2075,2075,2075,2075,0
20231128,191800,7104245,2075,2075,2075,2075,0
20231128,191700,7104245,2075,2075,2075,2075,0
20231128,191600,7104245,2075,2075,2075,2075,0
20231128,191500,7104245,2075,2075,2075,2075,0
20231128,191400,7104245,2075,2075,2075,2075,0
20231128,191300,7104245,2075,2075,2075,2075,0
20231128,191200,7104245,2075,2075,2075,2075,0
20231128,191100,7104245,2075,2075,2075,2075,0
20231128,191000,7104245,2075,2075,2075,2075,0
20231128,190900,7104245,2075,2075,2075,2075,0
20231128,190800,7104245,2075,2075,2075,2075,0
20231128,190700,7104245,2075,2075,2075,2075,0
20231128,190600,7104245,2075,2075,2075,2075,0
20231128,190500,7104245,2075,2075,2075,2075,0
20231128,190400,7104245,2075,2075,2075,2075,0
20231128,190300,7104245,2075,2075,2075,2075,0
20231128,190200,7104245,2075,2075,2075,2075,0
20231128,190100,7104245,2075,2075,2075,2075,0
20231128,190000,7104245,2075,2075,2075,2075,0
20231128,185900,7104245,2075,2075,2075,2075,0
20231128,185800,7104245,2075,2075,2075,2075,0
20231128,185700,7104245,2075,2075,2075,2075,0
20231128,185600,7104245,2075,2075,2075,2075,0
20231128,185500,7104245,2075,2075,2075,2075,0
20231128,185400,7104245,2075,2075,2075,2075,30
20231128,185300,7104245,2075,2075,2075,2075,0
20231128,185200,7104245,2075,2075,2075,2075,0
20231128,185100,7104245,2075,2075,2075,2075,0
20231128,185000,7104245,2075,2075,2075,2075,0
20231128,184900,7104245,2075,2075,2075,2075,0
20231128,184800,7104245,2075,2075,2075,2075,0
20231128,184700,7104245,2075,2075,2075,2075,0
20231128,184600,7104245,2075,2075,2075,2075,0
20231128,184500,7104245,2075,2075,2075,2075,0
20231128,184400,7104245,2075,2075,2075,2075,0
20231128,184300,7104245,2075,2075,2075,2075,0
20231128,184200,7104245,2075,2075,2075,2075,0
20231128,184100,7104245,2075,2075,2075,2075,0
20231128,184000,7104245,2075,2075,2075,2075,0
20231128,183900,7104245,2075,2075,2075,2075,0
20231128,183800,7104245,2075,2075,2075,2075,0
20231128,183700,7104245,2075,2075,2075,2075,0
20231128,183600,7104245,2075,2075,2075,2075,0
20231128,183500,7104245,2075,2075,2075,2075,0
20231128,183400,7104245,2075,2075,2075,2075,0
20231128,183300,7104245,2075,2075,2075,2075,0
20231128,183200,7104245,2075,2075,2075,2075,0
20231128,183100,7104245,2075,2075,2075,2075,0
20231128,183000,7104245,2075,2075,2075,2075,0
20231128,182900,7104245,2075,2075,2075,2075,0
20231128,182800,7104245,2075,2075,2075,2075,0
20231128,182700,7104245,2075,2075,2075,2075,0
20231128,182600,7104245,2075,2075,2075,2075,0
20231128,182500,7104245,2075,2075,2075,2075,0
20231128,182400,7104245,2075,2075,2075,2075,30
20231128,182300,7104245,2075,2075,2075,2075,0
20231128,182200,7104245,2075,2075,2075,2075,0
20231128,182100,7104245,2075,2075,2075,2075,0
20231128,182000,7104245,2075,2075,2075,2075,0
20231128,181900,7104245,2075,2075,2075,2075,0
20231128,181800,7104245,2075,2075,2075,2075,0
20231128,181700,7104245,2075,2075,2075,2075,0
20231128,181600,7104245,2075,2075,2075,2075,0
20231128,181500,7104245,2075,2075,2075,2075,0
20231128,181400,7104245,2075,2075,2075,2075,0
20231128,181300,7104245,2075,2075,2075,2075,0
20231128,181200,7104245,2075,2075,2075,2075,0
20231128,181100,7104245,2075,2075,2075,2075,0
20231128,181000,7104245,2075,2075,2075,2075,0
20231128,180900,7104245,2075,2075,2075,2075,0
20231128,180800,7104245,2075,2075,2075,2075,0
20231128,180700,7104245,2075,2075,2075,2075,0
20231128,180600,7104245,2075,2075,2075,2075,0
20231128,180500,7104245,2075,2075,2075,2075,0
20231128,180400,7104245,2075,2075,2075,2075,0
20231128,180300,7104245,2075,2075,2075,2075,0
20231128,180200,7104245,2075,2075,2075,2075,0
20231128,180100,7104245,2075,2075,2075,2075,0
20231128,180000,7104245,2075,2075,2075,2075,0
20231128,175900,7104245,2075,2075,2075,2075,0
20231128,175800,7104245,2075,2075,2075,2075,0
20231128,175700,7104245,2075,2075,2075,2075,0
20231128,175600,7104245,2075,2075,2075,2075,0
20231128,175500,7104245,2075,2075,2075,2075,0
20231128,175400,7104245,2075,2075,2075,2075,30
20231128,175300,7104245,2075,2075,2075,2075,0
20231128,175200,7104245,2075,2075,2075,2075,0
20231128,175100,7104245,2075,2075,2075,2075,0
20231128,175000,7104245,2075,2075,2075,2075,0
20231128,174900,7104245,2075,2075,2075,2075,0
20231128,174800,7104245,2075,2075,2075,2075,0
20231128,174700,7104245,2075,2075,2075,2075,0
20231128,174600,7104245,2075,2075,2075,2075,0
20231128,174500,7104245,2075,2075,2075,2075,0
20231128,174400,7104245,2075,2075,2075,2075,0
20231128,174300,7104245,2075,2075,2075,2075,0
20231128,174200,7104245,2075,2075,2075,2075,0
20231128,174100,7104245,2075,2075,2075,2075,0
20231128,174000,7104245,2075,2075,2075,2075,0
20231128,173900,7104245,2075,2075,2075,2075,0
20231128,173800,7104245,2075,2075,2075,2075,0
20231128,173700,7104245,2075,2075,2075,2075,0
20231128,173600,7104245,2075,2075,2075,2075,0
20231128,173500,7104245,2075,2075,2075,2075,0
20231128,173400,7104245,2075,2075,2075,2075,0
20231128,173300,7104245,2075,2075,2075,2075,0
20231128,173200,7104245,2075,2075,2075,2075,0
20231128,173100,7104245,2075,2075,2075,2075,0
20231128,173000,7104245,2075,2075,2075,2075,0
20231128,172900,7104245,2075,2075,2075,2075,0
20231128,172800,7104245,2075,2075,2075,2075,0
20231128,172700,7104245,2075,2075,2075,2075,0
20231128,172600,7104245,2075,2075,2075,2075,0
20231128,172500,7104245,2075,2075,2075,2075,0
20231128,172400,7104245,2075,2075,2075,2075,30
20231128,172300,7104245,2075,2075,2075,2075,0
20231128,172200,7104245,2075,2075,2075,2075,0
20231128,172100,7104245,2075,2075,2075,2075,0
20231128,172000,7104245,2075,2075,2075,2075,0
20231128,171900,7104245,2075,2075,2075,2075,0
20231128,171800,7104245,2075,2075,2075,2075,0
20231128,171700,7104245,2075,2075,2075,2075,0
20231128,171600,7104245,2075,2075,2075,2075,0
20231128,171500,7104245,2075,2075,2075,2075,0
20231128,171400,7104245,2075,2075,2075,2075,0
20231128,171300,7104245,2075,2075,2075,2075,0
20231128,171200,7104245,2075,2075,2075,2075,0
20231128,171100,7104245,2075,2075,2075,2075,0
20231128,171000,7104245,2075,2075,2075,2075,0
20231128,170900,7104245,2075,2075,2075,2075,0
20231128,170800,7104245,2075,2075,2075,2075,0
20231128,170700,7104245,2075,2075,2075,2075,0
20231128,170600,7104245,2075,2075,2075,2075,0
20231128,170500,7104245,2075,2075,2075,2075,0
20231128,170400,7104245,2075,2075,2075,2075,0
20231128,170300,7104245,2075,2075,2075,2075,0
20231128,170200,7104245,2075,2075,2075,2075,0
20231128,170100,7104245,2075,2075,2075,2075,0
20231128,170000,7104245,2075,2075,2075,2075,0
20231128,165900,7104245,2075,2075,2075,2075,0
20231128,165800,7104245,2075,2075,2075,2075,0
20231128,165700,7104245,2075,2075,2075,2075,0
20231128,165600,7104245,2075,2075,2075,2075,0
20231128,165500,7104245,2075,2075,2075,2075,0
20231128,165400,7104245,2075,2075,2075,2075,30
20231128,165300,7104245,2075,2075,2075,2075,0
20231128,165200,7104245,2075,2075,2075,2075,0
20231128,165100,7104245,2075,2075,2075,2075,0
20231128,165000,7104245,2075,2075,2075,2075,0
20231128,164900,7104245,2075,2075,2075,2075,0
20231128,164800,7104245,2075,2075,2075,2075,0
20231128,164700,7104245,2075,2075,2075,2075,0
20231128,164600,7104245,2075,2075,2075,2075,0
20231128,164500,7104245,2075,2075,2075,2075,0
20231128,164400,7104245,2075,2075,2075,2075,0
20231128,164300,7104245,2075,2075,2075,2075,0
20231128,164200,7104245,2075,2075,2075,2075,0
20231128,164100,7104245,2075,2075,2075,2075,0
20231128,164000,7104245,2075,2075,2075,2075,0
20231128,163900,7104245,2075,2075,2075,2075,0
20231128,163800,7104245,2075,2075,2075,2075,0
20231128,163700,7104245,2075,2075,2075,2075,0
20231128,163600,7104245,2075,2075,2075,2075,0
20231128,163500,7104245,2075,2075,2075,2075,0
20231128,163400,7104245,2075,2075,2075,2075,0
20231128,163300,7104245,2075,2075,2075,2075,0
20231128,163200,7104245,2075,2075,2075,2075,0
20231128,163100,7104245,2075,2075,2075,2075,0
20231128,163000,7104245,2075,2075,2075,2075,0
20231128,162900,7104245,2075,2075,2075,2075,0
20231128,162800,7104245,2075,2075,2075,2075,0
20231128,162700,7104245,2075,2075,2075,2075,0
20231128,162600,7104245,2075,2075,2075,2075,0
20231128,162500,7104245,2075,2075,2075,2075,0
20231128,162400,7104245,2075,2075,2075,2075,30
20231128,162300,7104245,2075,2075,2075,2075,0
20231128,162200,7104245,2075,2075,2075,2075,0
20231128,162100,7104245,2075,2075,2075,2075,0
20231128,162000,7104245,2075,2075,2075,2075,0
20231128,161900,7104245,2075,2075,2075,2075,0
20231128,161800,7104245,2075,2075,2075,2075,0
20231128,161700,7104245,2075,2075,2075,2075,0
20231128,161600,7104245,2075,2075,2075,2075,0
20231128,161500,7104245,2075,2075,2075,2075,0
20231128,161400,7104245,2075,2075,2075,2075,0
20231128,161300,7104245,2075,2075,2075,2075,0
20231128,161200,7104245,2075,2075,2075,2075,0
20231128,161100,7104245,2075,2075,2075,2075,0
20231128,161000,7104245,2075,2075,2075,2075,0
20231128,160900,7104245,2075,2075,2075,2075,0
20231128,160800,7104245,2075,2075,2075,2075,0
20231128,160700,7104245,2075,2075,2075,2075,0
20231128,160600,7104245,2075,2075,2075,2075,0
20231128,160500,7104245,2075,2075,2075,2075,0
20231128,160400,7104245,2075,2075,2075,2075,0
20231128,160300,7104245,2075,2075,2075,2075,0
20231128,160200,7104245,2075,2075,2075,2075,0
20231128,160100,7104245,2075,2075,2075,2075,0
20231128,160000,7104245,2075,2075,2075,2075,0
20231128,155900,7104245,2075,2075,2075,2075,0
20231128,155800,7104245,2075,2075,2075,2075,0
20231128,155700,7104245,2075,2075,2075,2075,0
20231128,155600,7104245,2075,2075,2075,2075,0
20231128,155500,7104245,2075,2075,2075,2075,0
20231128,155400,7104245,2075,2075,2075,2075,30
20231128,155300,7104245,2075,2075,2075,2075,0
20231128,155200,7104245,2075,2075,2075,2075,0
20231128,155100,7104245,2075,2075,2075,2075,0
20231128,155000,7104245,2075,2075,2075,2075,0
20231128,154900,7104245,2075,2075,2075,2075,0
20231128,154800,7104245,2075,2075,2075,2075,0
20231128,154700,7104245,2075,2075,2075,2075,0
20231128,154600,7104245,2075,2075,2075,2075,0
20231128,154500,7104245,2075,2075,2075,2075,0
20231128,154400,7104245,2075,2075,2075,2075,0
20231128,154300,7104245,2075,2075,2075,2075,0
20231128,154200,7104245,2075,2075,2075,2075,0
20231128,154100,7104245,2075,2075,2075,2075,0
20231128,154000,7104245,2075,2075,2075,2075,0
20231128,153900,7104245,2075,2075,2075,2075,0
20231128,153800,7104245,2075,2075,2075,2075,0
20231128,153700,7104245,2075,2075,2075,2075,0
20231128,153600,7104245,2075,2075,2075,2075,0
20231128,153500,7104245,2075,2075,2075,2075,0
20231128,153400,7104245,2075,2075,2075,2075,0
20231128,153300,7104245,2075,2075,2075,2075,0
20231128,153200,7104245,2075,2075,2075,2075,0
20231128,153100,7104245,2075,2075,2075,2075,0
20231128,153000,7104245,2075,2075,2075,2075,30
20231128,152900,7041995,2065,2065,2065,2065,0
20231128,152800,7041995,2065,2065,2065,2065,0
20231128,152700,7041995,2065,2065,2065,2065,0
20231128,152600,7041995,2065,2065,2065,2065,0
20231128,152500,7041995,2065,2065,2065,2065,0
20231128,152400,7041995,2065,2065,2065,2065,0
20231128,152300,7041995,2065,2065,2065,2065,0
20231128,152200,7041995,2065,2065,2065,2065,0
20231128,152100,7041995,2065,2065,2065,2065,0
20231128,152000,7041995,2065,2065,2065,2065,0
20231128,151900,7041995,2065,2065,2065,2065,0
20231128,151800,7041995,2065,2065,2065,2065,86
20231128,151700,6864405,2065,2065,2065,2065,0
20231128,151600,6864405,2065,2065,2065,2065,0
20231128,151500,6864405,2065,2065,2065,2065,0
20231128,151400,6864405,2065,2065,2065,2065,20
20231128,151300,6823105,2065,2065,2065,2065,0
20231128,151200,6823105,2065,2065,2065,2065,0
20231128,151100,6823105,2065,2065,2065,2065,0
20231128,151000,6823105,2065,2065,2065,2065,0
20231128,150900,6823105,2065,2065,2065,2065,0
20231128,150800,6823105,2065,2065,2065,2065,0
20231128,150700,6823105,2065,2065,2065,2065,1
20231128,150600,6821040,2060,2060,2060,2060,0
20231128,150500,6821040,2060,2060,2060,2060,0
20231128,150400,6821040,2060,2060,2060,2060,0
20231128,150300,6821040,2060,2060,2060,2060,0
20231128,150200,6821040,2060,2060,2060,2060,0
20231128,150100,6821040,2060,2060,2060,2060,0
20231128,150000,6821040,2060,2060,2060,2060,0
20231128,145900,6821040,2060,2060,2060,2060,0
20231128,145800,6821040,2060,2060,2060,2060,0
20231128,145700,6821040,2060,2060,2060,2060,0
20231128,145600,6821040,2060,2060,2060,2060,0
20231128,145500,6821040,2060,2060,2060,2060,0
20231128,145400,6821040,2060,2060,2060,2060,0
20231128,145300,6821040,2060,2060,2060,2060,0
20231128,145200,6821040,2060,2060,2060,2060,0
20231128,145100,6821040,2060,2060,2060,2060,0
20231128,145000,6821040,2060,2060,2060,2060,0
20231128,144900,6821040,2060,2060,2060,2060,0
20231128,144800,6821040,2060,2060,2060,2060,0
20231128,144700,6821040,2060,2060,2060,2060,0
20231128,144600,6821040,2060,2060,2060,2060,0
20231128,144500,6821040,2060,2060,2060,2060,0
20231128,144400,6821040,2060,2060,2060,2060,0
20231128,144300,6821040,2060,2060,2060,2060,0
20231128,144200,6821040,2060,2060,2060,2060,0
20231128,144100,6821040,2060,2060,2060,2060,0
20231128,144000,6821040,2060,2060,2060,2060,0
20231128,143900,6821040,2060,2060,2060,2060,0
20231128,143800,6821040,2060,2060,2060,2060,0
20231128,143700,6821040,2060,2060,2060,2060,0
20231128,143600,6821040,2060,2060,2060,2060,0
20231128,143500,6821040,2060,2060,2060,2060,0
20231128,143400,6821040,2060,2060,2060,2060,0
20231128,143300,6821040,2060,2060,2060,2060,0
20231128,143200,6821040,2060,2060,2060,2060,0
20231128,143100,6821040,2060,2060,2060,2060,0
20231128,143000,6821040,2060,2060,2060,2060,0
20231128,142900,6821040,2060,2060,2060,2060,0
20231128,142800,6821040,2060,2060,2060,2060,0
20231128,142700,6821040,2060,2060,2060,2060,0
20231128,142600,6821040,2060,2060,2060,2060,0
20231128,142500,6821040,2060,2060,2060,2060,0
20231128,142400,6821040,2060,2060,2060,2060,0
20231128,142300,6821040,2060,2060,2060,2060,0
20231128,142200,6821040,2060,2060,2060,2060,0
20231128,142100,6821040,2060,2060,2060,2060,0
20231128,142000,6821040,2060,2060,2060,2060,0
20231128,141900,6821040,2060,2060,2060,2060,0
20231128,141800,6821040,2060,2060,2060,2060,0
20231128,141700,6821040,2060,2060,2060,2060,100
20231128,141600,6615040,2060,2060,2060,2060,0
20231128,141500,6615040,2060,2060,2060,2060,0
20231128,141400,6615040,2060,2060,2060,2060,0
20231128,141300,6615040,2060,2060,2060,2060,0
20231128,141200,6615040,2060,2060,2060,2060,0
20231128,141100,6615040,2060,2060,2060,2060,0
20231128,141000,6615040,2060,2060,2060,2060,0
20231128,140900,6615040,2060,2065,2065,2060,639
20231128,140800,5298650,2075,2075,2075,2075,0
20231128,140700,5298650,2075,2075,2075,2075,0
20231128,140600,5298650,2075,2075,2075,2075,0
20231128,140500,5298650,2075,2075,2075,2075,0
20231128,140400,5298650,2075,2075,2075,2075,0
20231128,140300,5298650,2075,2075,2075,2075,0
20231128,140200,5298650,2075,2075,2075,2075,0
20231128,140100,5298650,2075,2075,2075,2075,0
20231128,140000,5298650,2075,2075,2075,2075,0
20231128,135900,5298650,2075,2075,2075,2075,0
20231128,135800,5298650,2075,2075,2075,2075,0
20231128,135700,5298650,2075,2075,2075,2075,0
20231128,135600,5298650,2075,2075,2075,2075,0
20231128,135500,5298650,2075,2075,2075,2075,0
20231128,135400,5298650,2075,2075,2075,2075,0
20231128,135300,5298650,2075,2075,2075,2075,0
20231128,135200,5298650,2075,2075,2075,2075,0
20231128,135100,5298650,2075,2075,2075,2075,0
20231128,135000,5298650,2075,2075,2075,2075,0
20231128,134900,5298650,2075,2075,2075,2075,0
20231128,134800,5298650,2075,2075,2075,2075,0
20231128,134700,5298650,2075,2075,2075,2075,0
20231128,134600,5298650,2075,2075,2075,2075,0
20231128,134500,5298650,2075,2075,2075,2075,0
20231128,134400,5298650,2075,2075,2075,2075,0
20231128,134300,5298650,2075,2075,2075,2075,0
20231128,134200,5298650,2075,2075,2075,2075,0
20231128,134100,5298650,2075,2075,2075,2075,0
20231128,134000,5298650,2075,2075,2075,2075,0
20231128,133900,5298650,2075,2075,2075,2075,0
20231128,133800,5298650,2075,2075,2075,2075,0
20231128,133700,5298650,2075,2075,2075,2075,0
20231128,133600,5298650,2075,2075,2075,2075,0
20231128,133500,5298650,2075,2075,2075,2075,0
20231128,133400,5298650,2075,2075,2075,2075,0
20231128,133300,5298650,2075,2075,2075,2075,0
20231128,133200,5298650,2075,2075,2075,2075,0
20231128,133100,5298650,2075,2075,2075,2075,0
20231128,133000,5298650,2075,2075,2075,2075,0
20231128,132900,5298650,2075,2075,2075,2075,0
20231128,132800,5298650,2075,2075,2075,2075,20
20231128,132700,5257150,2075,2075,2075,2075,0
20231128,132600,5257150,2075,2075,2075,2075,0
20231128,132500,5257150,2075,2075,2075,2075,0
20231128,132400,5257150,2075,2075,2075,2075,0
20231128,132300,5257150,2075,2075,2075,2075,0
20231128,132200,5257150,2075,2075,2075,2075,0
20231128,132100,5257150,2075,2075,2075,2075,0
20231128,132000,5257150,2075,2075,2075,2075,0
20231128,131900,5257150,2075,2075,2075,2075,0
20231128,131800,5257150,2075,2075,2075,2075,0
20231128,131700,5257150,2075,2075,2075,2075,0
20231128,131600,5257150,2075,2075,2075,2075,0
20231128,131500,5257150,2075,2075,2075,2075,0
20231128,131400,5257150,2075,2075,2075,2075,0
20231128,131300,5257150,2075,2075,2075,2075,0
20231128,131200,5257150,2075,2075,2075,2075,0
20231128,131100,5257150,2075,2075,2075,2075,0
20231128,131000,5257150,2075,2075,2075,2075,0
20231128,130900,5257150,2075,2075,2075,2075,0
20231128,130800,5257150,2075,2075,2075,2075,0
20231128,130700,5257150,2075,2075,2075,2075,0
20231128,130600,5257150,2075,2075,2075,2075,0
20231128,130500,5257150,2075,2075,2075,2075,0
20231128,130400,5257150,2075,2075,2075,2075,0
20231128,130300,5257150,2075,2075,2075,2075,0
20231128,130200,5257150,2075,2075,2075,2075,0
20231128,130100,5257150,2075,2075,2075,2075,0
20231128,130000,5257150,2075,2075,2075,2075,0
20231128,125900,5257150,2075,2075,2075,2075,0
20231128,125800,5257150,2075,2075,2075,2075,0
20231128,125700,5257150,2075,2075,2075,2075,0
20231128,125600,5257150,2075,2075,2075,2075,0
20231128,125500,5257150,2075,2075,2075,2075,0
20231128,125400,5257150,2075,2075,2075,2075,0
20231128,125300,5257150,2075,2075,2075,2075,0
20231128,125200,5257150,2075,2075,2075,2075,0
20231128,125100,5257150,2075,2075,2075,2075,0
20231128,125000,5257150,2075,2075,2075,2075,0
20231128,124900,5257150,2075,2075,2075,2075,0
20231128,124800,5257150,2075,2075,2075,2075,0
20231128,124700,5257150,2075,2075,2075,2075,0
20231128,124600,5257150,2075,2075,2075,2075,0
20231128,124500,5257150,2075,2075,2075,2075,0
20231128,124400,5257150,2075,2075,2075,2075,0
20231128,124300,5257150,2075,2075,2075,2075,0
20231128,124200,5257150,2075,2075,2075,2075,0
20231128,124100,5257150,2075,2075,2075,2075,0
20231128,124000,5257150,2075,2075,2075,2075,0
20231128,123900,5257150,2075,2075,2075,2075,0
20231128,123800,5257150,2075,2075,2075,2075,0
20231128,123700,5257150,2075,2075,2075,2075,0
20231128,123600,5257150,2075,2075,2075,2075,0
20231128,123500,5257150,2075,2075,2075,2075,0
20231128,123400,5257150,2075,2075,2075,2075,0
20231128,123300,5257150,2075,2075,2075,2075,0
20231128,123200,5257150,2075,2075,2075,2075,0
20231128,123100,5257150,2075,2075,2075,2075,0
20231128,123000,5257150,2075,2075,2075,2075,0
20231128,122900,5257150,2075,2075,2075,2075,0
20231128,122800,5257150,2075,2075,2075,2075,0
20231128,122700,5257150,2075,2075,2075,2075,0
20231128,122600,5257150,2075,2075,2075,2075,0
20231128,122500,5257150,2075,2075,2075,2075,0
20231128,122400,5257150,2075,2075,2075,2075,0
20231128,122300,5257150,2075,2075,2075,2075,0
20231128,122200,5257150,2075,2075,2075,2075,0
20231128,122100,5257150,2075,2075,2075,2075,0
20231128,122000,5257150,2075,2075,2075,2075,0
20231128,121900,5257150,2075,2075,2075,2075,0
20231128,121800,5257150,2075,2075,2075,2075,0
20231128,121700,5257150,2075,2075,2075,2075,0
20231128,121600,5257150,2075,2075,2075,2075,0
20231128,121500,5257150,2075,2075,2075,2075,0
20231128,121400,5257150,2075,2075,2075,2075,0
20231128,121300,5257150,2075,2075,2075,2075,0
20231128,121200,5257150,2075,2075,2075,2075,1
20231128,121100,5255075,2060,2060,2060,2060,0
20231128,121000,5255075,2060,2060,2060,2060,0
20231128,120900,5255075,2060,2060,2060,2060,0
20231128,120800,5255075,2060,2060,2060,2060,0
20231128,120700,5255075,2060,2060,2060,2060,0
20231128,120600,5255075,2060,2060,2060,2060,0
20231128,120500,5255075,2060,2060,2060,2060,0
20231128,120400,5255075,2060,2060,2060,2060,0
20231128,120300,5255075,2060,2060,2060,2060,0
20231128,120200,5255075,2060,2060,2060,2060,0
20231128,120100,5255075,2060,2060,2060,2060,0
20231128,120000,5255075,2060,2060,2060,2060,0
20231128,115900,5255075,2060,2060,2060,2060,0
20231128,115800,5255075,2060,2060,2060,2060,0
20231128,115700,5255075,2060,2060,2060,2060,0
20231128,115600,5255075,2060,2060,2060,2060,0
20231128,115500,5255075,2060,2060,2060,2060,0
20231128,115400,5255075,2060,2060,2060,2060,0
20231128,115300,5255075,2060,2060,2060,2060,0
20231128,115200,5255075,2060,2060,2060,2060,0
20231128,115100,5255075,2060,2060,2060,2060,0
20231128,115000,5255075,2060,2060,2060,2060,0
20231128,114900,5255075,2060,2060,2060,2060,0
20231128,114800,5255075,2060,2060,2060,2060,0
20231128,114700,5255075,2060,2060,2060,2060,0
20231128,114600,5255075,2060,2060,2060,2060,0
20231128,114500,5255075,2060,2060,2060,2060,0
20231128,114400,5255075,2060,2060,2060,2060,0
20231128,114300,5255075,2060,2060,2060,2060,0
20231128,114200,5255075,2060,2060,2060,2060,0
20231128,114100,5255075,2060,2060,2060,2060,0
20231128,114000,5255075,2060,2060,2060,2060,0
20231128,113900,5255075,2060,2060,2060,2060,0
20231128,113800,5255075,2060,2060,2060,2060,0
20231128,113700,5255075,2060,2060,2060,2060,0
20231128,113600,5255075,2060,2060,2060,2060,0
20231128,113500,5255075,2060,2060,2060,2060,0
20231128,113400,5255075,2060,2060,2060,2060,0
20231128,113300,5255075,2060,2060,2060,2060,0
20231128,113200,5255075,2060,2060,2060,2060,0
20231128,113100,5255075,2060,2060,2060,2060,0
20231128,113000,5255075,2060,2060,2060,2060,0
20231128,112900,5255075,2060,2060,2060,2060,0
20231128,112800,5255075,2060,2060,2060,2060,0
20231128,112700,5255075,2060,2060,2060,2060,0
20231128,112600,5255075,2060,2060,2060,2060,0
20231128,112500,5255075,2060,2060,2060,2060,0
20231128,112400,5255075,2060,2060,2060,2060,0
20231128,112300,5255075,2060,2060,2060,2060,0
20231128,112200,5255075,2060,2060,2060,2060,0
20231128,112100,5255075,2060,2060,2060,2060,0
20231128,112000,5255075,2060,2060,2060,2060,0
20231128,111900,5255075,2060,2060,2060,2060,0
20231128,111800,5255075,2060,2060,2060,2060,0
20231128,111700,5255075,2060,2060,2060,2060,0
20231128,111600,5255075,2060,2060,2060,2060,0
20231128,111500,5255075,2060,2060,2060,2060,0
20231128,111400,5255075,2060,2060,2060,2060,0
20231128,111300,5255075,2060,2060,2060,2060,0
20231128,111200,5255075,2060,2060,2060,2060,0
20231128,111100,5255075,2060,2060,2060,2060,0
20231128,111000,5255075,2060,2060,2060,2060,0
20231128,110900,5255075,2060,2060,2060,2060,0
20231128,110800,5255075,2060,2060,2060,2060,0
20231128,110700,5255075,2060,2060,2060,2060,0
20231128,110600,5255075,2060,2060,2060,2060,0
20231128,110500,5255075,2060,2060,2060,2060,0
20231128,110400,5255075,2060,2060,2060,2060,0
20231128,110300,5255075,2060,2060,2060,2060,0
20231128,110200,5255075,2060,2060,2060,2060,0
20231128,110100,5255075,2060,2060,2060,2060,0
20231128,110000,5255075,2060,2060,2060,2060,0
20231128,105900,5255075,2060,2060,2060,2060,0
20231128,105800,5255075,2060,2060,2060,2060,0
20231128,105700,5255075,2060,2060,2060,2060,0
20231128,105600,5255075,2060,2060,2060,2060,24
20231128,105500,5205635,2060,2060,2060,2060,0
20231128,105400,5205635,2060,2060,2060,2060,0
20231128,105300,5205635,2060,2060,2060,2060,0
20231128,105200,5205635,2060,2060,2060,2060,0
20231128,105100,5205635,2060,2060,2060,2060,0
20231128,105000,5205635,2060,2060,2060,2060,0
20231128,104900,5205635,2060,2060,2060,2060,0
20231128,104800,5205635,2060,2060,2060,2060,0
20231128,104700,5205635,2060,2060,2060,2060,0
20231128,104600,5205635,2060,2060,2060,2060,0
20231128,104500,5205635,2060,2060,2060,2060,0
20231128,104400,5205635,2060,2060,2060,2060,0
20231128,104300,5205635,2060,2060,2060,2060,0
20231128,104200,5205635,2060,2060,2060,2060,0
20231128,104100,5205635,2060,2065,2065,2060,970
20231128,104000,3207430,2085,2085,2085,2085,0
20231128,103900,3207430,2085,2085,2085,2085,0
20231128,103800,3207430,2085,2085,2085,2085,0
20231128,103700,3207430,2085,2085,2085,2085,0
20231128,103600,3207430,2085,2085,2085,2085,0
20231128,103500,3207430,2085,2085,2085,2085,0
20231128,103400,3207430,2085,2085,2085,2085,0
20231128,103300,3207430,2085,2085,2085,2085,0
20231128,103200,3207430,2085,2085,2085,2085,0
20231128,103100,3207430,2085,2085,2085,2085,0
20231128,103000,3207430,2085,2085,2085,2085,0
20231128,102900,3207430,2085,2085,2085,2085,0
20231128,102800,3207430,2085,2085,2085,2085,0
20231128,102700,3207430,2085,2085,2085,2085,0
20231128,102600,3207430,2085,2085,2085,2085,0
20231128,102500,3207430,2085,2085,2085,2085,0
20231128,102400,3207430,2085,2085,2085,2085,0
20231128,102300,3207430,2085,2085,2085,2085,0
20231128,102200,3207430,2085,2085,2085,2085,0
20231128,102100,3207430,2085,2075,2085,2075,1542
20231128,102000,0,2060,2060,2060,2060,0
20231128,101900,0,2060,2060,2060,2060,0
20231128,101800,0,2060,2060,2060,2060,0
20231128,101700,0,2060,2060,2060,2060,0
20231128,101600,0,2060,2060,2060,2060,0
20231128,101500,0,2060,2060,2060,2060,0
20231128,101400,0,2060,2060,2060,2060,0
20231128,101300,0,2060,2060,2060,2060,0
20231128,101200,0,2060,2060,2060,2060,0
20231128,101100,0,2060,2060,2060,2060,0
20231128,101000,0,2060,2060,2060,2060,0
20231128,100900,0,2060,2060,2060,2060,0
20231128,100800,0,2060,2060,2060,2060,0
20231128,100700,0,2060,2060,2060,2060,0
20231128,100600,0,2060,2060,2060,2060,0
20231128,100500,0,2060,2060,2060,2060,0
20231128,100400,0,2060,2060,2060,2060,0
20231128,100300,0,2060,2060,2060,2060,0
20231128,100200,0,2060,2060,2060,2060,0
20231128,100100,0,2060,2060,2060,2060,0
20231128,100000,0,2060,2060,2060,2060,0
20231128,095900,0,2060,2060,2060,2060,0
20231128,095800,0,2060,2060,2060,2060,0
20231128,095700,0,2060,2060,2060,2060,0
20231128,095600,0,2060,2060,2060,2060,0
20231128,095500,0,2060,2060,2060,2060,0
20231128,095400,0,2060,2060,2060,2060,0
20231128,095300,0,2060,2060,2060,2060,0
20231128,095200,0,2060,2060,2060,2060,0
20231128,095100,0,2060,2060,2060,2060,0
20231128,095000,0,2060,2060,2060,2060,0
20231128,094900,0,2060,2060,2060,2060,0
20231128,094800,0,2060,2060,2060,2060,0
20231128,094700,0,2060,2060,2060,2060,0
20231128,094600,0,2060,2060,2060,2060,0
20231128,094500,0,2060,2060,2060,2060,0
20231128,094400,0,2060,2060,2060,2060,0
20231128,094300,0,2060,2060,2060,2060,0
20231128,094200,0,2060,2060,2060,2060,0
20231128,094100,0,2060,2060,2060,2060,0
20231128,094000,0,2060,2060,2060,2060,0
20231128,093900,0,2060,2060,2060,2060,0
20231128,093800,0,2060,2060,2060,2060,0
20231128,093700,0,2060,2060,2060,2060,0
20231128,093600,0,2060,2060,2060,2060,0
20231128,093500,0,2060,2060,2060,2060,0
20231128,093400,0,2060,2060,2060,2060,0
20231128,093300,0,2060,2060,2060,2060,0
20231128,093200,0,2060,2060,2060,2060,0
20231128,093100,0,2060,2060,2060,2060,0
20231128,093000,0,2060,2060,2060,2060,0
20231128,092900,0,2060,2060,2060,2060,0
20231128,092800,0,2060,2060,2060,2060,0
20231128,092700,0,2060,2060,2060,2060,0
20231128,092600,0,2060,2060,2060,2060,0
20231128,092500,0,2060,2060,2060,2060,0
20231128,092400,0,2060,2060,2060,2060,0
20231128,092300,0,2060,2060,2060,2060,0
20231128,092200,0,2060,2060,2060,2060,0
20231128,092100,0,2060,2060,2060,2060,0
20231128,092000,0,2060,2060,2060,2060,0
20231128,091900,0,2060,2060,2060,2060,0
20231128,091800,0,2060,2060,2060,2060,0
20231128,091700,0,2060,2060,2060,2060,0
20231128,091600,0,2060,2060,2060,2060,0
20231128,091500,0,2060,2060,2060,2060,0
20231128,091400,0,2060,2060,2060,2060,0
20231128,091300,0,2060,2060,2060,2060,0
20231128,091200,0,2060,2060,2060,2060,0
20231128,091100,0,2060,2060,2060,2060,0
20231128,091000,0,2060,2060,2060,2060,0
20231128,090900,0,2060,2060,2060,2060,0
20231128,090800,0,2060,2060,2060,2060,0
20231128,090700,0,2060,2060,2060,2060,0
20231128,090600,0,2060,2060,2060,2060,0
20231128,090500,0,2060,2060,2060,2060,0
20231128,090400,0,2060,2060,2060,2060,0
20231128,090300,0,2060,2060,2060,2060,0
20231128,090200,0,2060,2060,2060,2060,0
20231128,090100,0,2060,2060,2060,2060,0
20231128,090000,0,2060,2060,2060,2060,0