stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,185600,9159463,2055,2055,2055,2055,700
20241119,185500,9159463,2055,2055,2055,2055,0
20241119,185400,9159463,2055,2055,2055,2055,0
20241119,185300,9159463,2055,2055,2055,2055,0
20241119,185200,9159463,2055,2055,2055,2055,0
20241119,185100,9159463,2055,2055,2055,2055,0
20241119,185000,9159463,2055,2055,2055,2055,0
20241119,184900,9159463,2055,2055,2055,2055,0
20241119,184800,9159463,2055,2055,2055,2055,0
20241119,184700,9159463,2055,2055,2055,2055,0
20241119,184600,9159463,2055,2055,2055,2055,0
20241119,184500,9159463,2055,2055,2055,2055,0
20241119,184400,9159463,2055,2055,2055,2055,0
20241119,184300,9159463,2055,2055,2055,2055,0
20241119,184200,9159463,2055,2055,2055,2055,0
20241119,184100,9159463,2055,2055,2055,2055,0
20241119,184000,9159463,2055,2055,2055,2055,0
20241119,183900,9159463,2055,2055,2055,2055,0
20241119,183800,9159463,2055,2055,2055,2055,0
20241119,183700,9159463,2055,2055,2055,2055,0
20241119,183600,9159463,2055,2055,2055,2055,0
20241119,183500,9159463,2055,2055,2055,2055,0
20241119,183400,9159463,2055,2055,2055,2055,0
20241119,183300,9159463,2055,2055,2055,2055,0
20241119,183200,9159463,2055,2055,2055,2055,0
20241119,183100,9159463,2055,2055,2055,2055,0
20241119,183000,9159463,2055,2055,2055,2055,0
20241119,182900,9159463,2055,2055,2055,2055,0
20241119,182800,9159463,2055,2055,2055,2055,0
20241119,182700,9159463,2055,2055,2055,2055,0
20241119,182600,9159463,2055,2055,2055,2055,700
20241119,182500,9159463,2055,2055,2055,2055,0
20241119,182400,9159463,2055,2055,2055,2055,0
20241119,182300,9159463,2055,2055,2055,2055,0
20241119,182200,9159463,2055,2055,2055,2055,0
20241119,182100,9159463,2055,2055,2055,2055,0
20241119,182000,9159463,2055,2055,2055,2055,0
20241119,181900,9159463,2055,2055,2055,2055,0
20241119,181800,9159463,2055,2055,2055,2055,0
20241119,181700,9159463,2055,2055,2055,2055,0
20241119,181600,9159463,2055,2055,2055,2055,0
20241119,181500,9159463,2055,2055,2055,2055,0
20241119,181400,9159463,2055,2055,2055,2055,0
20241119,181300,9159463,2055,2055,2055,2055,0
20241119,181200,9159463,2055,2055,2055,2055,0
20241119,181100,9159463,2055,2055,2055,2055,0
20241119,181000,9159463,2055,2055,2055,2055,0
20241119,180900,9159463,2055,2055,2055,2055,0
20241119,180800,9159463,2055,2055,2055,2055,0
20241119,180700,9159463,2055,2055,2055,2055,0
20241119,180600,9159463,2055,2055,2055,2055,0
20241119,180500,9159463,2055,2055,2055,2055,0
20241119,180400,9159463,2055,2055,2055,2055,0
20241119,180300,9159463,2055,2055,2055,2055,0
20241119,180200,9159463,2055,2055,2055,2055,0
20241119,180100,9159463,2055,2055,2055,2055,0
20241119,180000,9159463,2055,2055,2055,2055,0
20241119,175900,9159463,2055,2055,2055,2055,0
20241119,175800,9159463,2055,2055,2055,2055,0
20241119,175700,9159463,2055,2055,2055,2055,0
20241119,175600,9159463,2055,2055,2055,2055,700
20241119,175500,9159463,2055,2055,2055,2055,0
20241119,175400,9159463,2055,2055,2055,2055,0
20241119,175300,9159463,2055,2055,2055,2055,0
20241119,175200,9159463,2055,2055,2055,2055,0
20241119,175100,9159463,2055,2055,2055,2055,0
20241119,175000,9159463,2055,2055,2055,2055,0
20241119,174900,9159463,2055,2055,2055,2055,0
20241119,174800,9159463,2055,2055,2055,2055,0
20241119,174700,9159463,2055,2055,2055,2055,0
20241119,174600,9159463,2055,2055,2055,2055,0
20241119,174500,9159463,2055,2055,2055,2055,0
20241119,174400,9159463,2055,2055,2055,2055,0
20241119,174300,9159463,2055,2055,2055,2055,0
20241119,174200,9159463,2055,2055,2055,2055,0
20241119,174100,9159463,2055,2055,2055,2055,0
20241119,174000,9159463,2055,2055,2055,2055,0
20241119,173900,9159463,2055,2055,2055,2055,0
20241119,173800,9159463,2055,2055,2055,2055,0
20241119,173700,9159463,2055,2055,2055,2055,0
20241119,173600,9159463,2055,2055,2055,2055,0
20241119,173500,9159463,2055,2055,2055,2055,0
20241119,173400,9159463,2055,2055,2055,2055,0
20241119,173300,9159463,2055,2055,2055,2055,0
20241119,173200,9159463,2055,2055,2055,2055,0
20241119,173100,9159463,2055,2055,2055,2055,0
20241119,173000,9159463,2055,2055,2055,2055,0
20241119,172900,9159463,2055,2055,2055,2055,0
20241119,172800,9159463,2055,2055,2055,2055,0
20241119,172700,9159463,2055,2055,2055,2055,0
20241119,172600,9159463,2055,2055,2055,2055,700
20241119,172500,9159463,2055,2055,2055,2055,0
20241119,172400,9159463,2055,2055,2055,2055,0
20241119,172300,9159463,2055,2055,2055,2055,0
20241119,172200,9159463,2055,2055,2055,2055,0
20241119,172100,9159463,2055,2055,2055,2055,0
20241119,172000,9159463,2055,2055,2055,2055,0
20241119,171900,9159463,2055,2055,2055,2055,0
20241119,171800,9159463,2055,2055,2055,2055,0
20241119,171700,9159463,2055,2055,2055,2055,0
20241119,171600,9159463,2055,2055,2055,2055,0
20241119,171500,9159463,2055,2055,2055,2055,0
20241119,171400,9159463,2055,2055,2055,2055,0
20241119,171300,9159463,2055,2055,2055,2055,0
20241119,171200,9159463,2055,2055,2055,2055,0
20241119,171100,9159463,2055,2055,2055,2055,0
20241119,171000,9159463,2055,2055,2055,2055,0
20241119,170900,9159463,2055,2055,2055,2055,0
20241119,170800,9159463,2055,2055,2055,2055,0
20241119,170700,9159463,2055,2055,2055,2055,0
20241119,170600,9159463,2055,2055,2055,2055,0
20241119,170500,9159463,2055,2055,2055,2055,0
20241119,170400,9159463,2055,2055,2055,2055,0
20241119,170300,9159463,2055,2055,2055,2055,0
20241119,170200,9159463,2055,2055,2055,2055,0
20241119,170100,9159463,2055,2055,2055,2055,0
20241119,170000,9159463,2055,2055,2055,2055,0
20241119,165900,9159463,2055,2055,2055,2055,0
20241119,165800,9159463,2055,2055,2055,2055,0
20241119,165700,9159463,2055,2055,2055,2055,0
20241119,165600,9159463,2055,2055,2055,2055,700
20241119,165500,9159463,2055,2055,2055,2055,0
20241119,165400,9159463,2055,2055,2055,2055,0
20241119,165300,9159463,2055,2055,2055,2055,0
20241119,165200,9159463,2055,2055,2055,2055,0
20241119,165100,9159463,2055,2055,2055,2055,0
20241119,165000,9159463,2055,2055,2055,2055,0
20241119,164900,9159463,2055,2055,2055,2055,0
20241119,164800,9159463,2055,2055,2055,2055,0
20241119,164700,9159463,2055,2055,2055,2055,0
20241119,164600,9159463,2055,2055,2055,2055,0
20241119,164500,9159463,2055,2055,2055,2055,0
20241119,164400,9159463,2055,2055,2055,2055,0
20241119,164300,9159463,2055,2055,2055,2055,0
20241119,164200,9159463,2055,2055,2055,2055,0
20241119,164100,9159463,2055,2055,2055,2055,0
20241119,164000,9159463,2055,2055,2055,2055,0
20241119,163900,9159463,2055,2055,2055,2055,0
20241119,163800,9159463,2055,2055,2055,2055,0
20241119,163700,9159463,2055,2055,2055,2055,0
20241119,163600,9159463,2055,2055,2055,2055,0
20241119,163500,9159463,2055,2055,2055,2055,0
20241119,163400,9159463,2055,2055,2055,2055,0
20241119,163300,9159463,2055,2055,2055,2055,0
20241119,163200,9159463,2055,2055,2055,2055,0
20241119,163100,9159463,2055,2055,2055,2055,0
20241119,163000,9159463,2055,2055,2055,2055,0
20241119,162900,9159463,2055,2055,2055,2055,0
20241119,162800,9159463,2055,2055,2055,2055,0
20241119,162700,9159463,2055,2055,2055,2055,0
20241119,162600,9159463,2055,2055,2055,2055,700
20241119,162500,9159463,2055,2055,2055,2055,0
20241119,162400,9159463,2055,2055,2055,2055,0
20241119,162300,9159463,2055,2055,2055,2055,0
20241119,162200,9159463,2055,2055,2055,2055,0
20241119,162100,9159463,2055,2055,2055,2055,0
20241119,162000,9159463,2055,2055,2055,2055,0
20241119,161900,9159463,2055,2055,2055,2055,0
20241119,161800,9159463,2055,2055,2055,2055,0
20241119,161700,9159463,2055,2055,2055,2055,0
20241119,161600,9159463,2055,2055,2055,2055,0
20241119,161500,9159463,2055,2055,2055,2055,0
20241119,161400,9159463,2055,2055,2055,2055,0
20241119,161300,9159463,2055,2055,2055,2055,0
20241119,161200,9159463,2055,2055,2055,2055,0
20241119,161100,9159463,2055,2055,2055,2055,0
20241119,161000,9159463,2055,2055,2055,2055,0
20241119,160900,9159463,2055,2055,2055,2055,0
20241119,160800,9159463,2055,2055,2055,2055,0
20241119,160700,9159463,2055,2055,2055,2055,0
20241119,160600,9159463,2055,2055,2055,2055,0
20241119,160500,9159463,2055,2055,2055,2055,0
20241119,160400,9159463,2055,2055,2055,2055,0
20241119,160300,9159463,2055,2055,2055,2055,0
20241119,160200,9159463,2055,2055,2055,2055,0
20241119,160100,9159463,2055,2055,2055,2055,0
20241119,160000,9159463,2055,2055,2055,2055,0
20241119,155900,9159463,2055,2055,2055,2055,0
20241119,155800,9159463,2055,2055,2055,2055,0
20241119,155700,9159463,2055,2055,2055,2055,0
20241119,155600,9159463,2055,2055,2055,2055,700
20241119,155500,9159463,2055,2055,2055,2055,0
20241119,155400,9159463,2055,2055,2055,2055,0
20241119,155300,9159463,2055,2055,2055,2055,0
20241119,155200,9159463,2055,2055,2055,2055,0
20241119,155100,9159463,2055,2055,2055,2055,0
20241119,155000,9159463,2055,2055,2055,2055,0
20241119,154900,9159463,2055,2055,2055,2055,0
20241119,154800,9159463,2055,2055,2055,2055,0
20241119,154700,9159463,2055,2055,2055,2055,0
20241119,154600,9159463,2055,2055,2055,2055,0
20241119,154500,9159463,2055,2055,2055,2055,0
20241119,154400,9159463,2055,2055,2055,2055,0
20241119,154300,9159463,2055,2055,2055,2055,0
20241119,154200,9159463,2055,2055,2055,2055,0
20241119,154100,9159463,2055,2055,2055,2055,0
20241119,154000,9159463,2055,2055,2055,2055,0
20241119,153900,9159463,2055,2055,2055,2055,0
20241119,153800,9159463,2055,2055,2055,2055,0
20241119,153700,9159463,2055,2055,2055,2055,0
20241119,153600,9159463,2055,2055,2055,2055,0
20241119,153500,9159463,2055,2055,2055,2055,0
20241119,153400,9159463,2055,2055,2055,2055,0
20241119,153300,9159463,2055,2055,2055,2055,0
20241119,153200,9159463,2055,2055,2055,2055,0
20241119,153100,9159463,2055,2055,2055,2055,0
20241119,153000,9159463,2055,2055,2055,2055,700
20241119,152900,7720963,2060,2060,2060,2060,0
20241119,152800,7720963,2060,2060,2060,2060,0
20241119,152700,7720963,2060,2060,2060,2060,0
20241119,152600,7720963,2060,2060,2060,2060,0
20241119,152500,7720963,2060,2060,2060,2060,0
20241119,152400,7720963,2060,2060,2060,2060,0
20241119,152300,7720963,2060,2060,2060,2060,0
20241119,152200,7720963,2060,2060,2060,2060,0
20241119,152100,7720963,2060,2060,2060,2060,0
20241119,152000,7720963,2060,2060,2060,2060,0
20241119,151900,7720963,2060,2060,2060,2060,0
20241119,151800,7720963,2060,2060,2060,2060,0
20241119,151700,7720963,2060,2060,2060,2060,0
20241119,151600,7720963,2060,2060,2060,2060,0
20241119,151500,7720963,2060,2060,2060,2060,0
20241119,151400,7720963,2060,2060,2060,2060,0
20241119,151300,7720963,2060,2060,2060,2060,1
20241119,151200,7718903,1900,1900,1900,1900,0
20241119,151100,7718903,1900,1900,1900,1900,5
20241119,151000,7709403,2070,2070,2070,2070,0
20241119,150900,7709403,2070,2070,2070,2070,0
20241119,150800,7709403,2070,2070,2070,2070,0
20241119,150700,7709403,2070,2070,2070,2070,0
20241119,150600,7709403,2070,2070,2070,2070,0
20241119,150500,7709403,2070,2070,2070,2070,0
20241119,150400,7709403,2070,1900,2070,1900,6
20241119,150300,7697833,2075,2075,2075,2075,0
20241119,150200,7697833,2075,2075,2075,2075,0
20241119,150100,7697833,2075,2075,2075,2075,0
20241119,150000,7697833,2075,2075,2075,2075,0
20241119,145900,7697833,2075,2075,2075,2075,0
20241119,145800,7697833,2075,2075,2075,2075,0
20241119,145700,7697833,2075,2075,2075,2075,0
20241119,145600,7697833,2075,2075,2075,2075,0
20241119,145500,7697833,2075,2075,2075,2075,0
20241119,145400,7697833,2075,2075,2075,2075,0
20241119,145300,7697833,2075,2075,2075,2075,0
20241119,145200,7697833,2075,2075,2075,2075,0
20241119,145100,7697833,2075,2075,2075,2075,0
20241119,145000,7697833,2075,2075,2075,2075,0
20241119,144900,7697833,2075,2075,2075,2075,0
20241119,144800,7697833,2075,2075,2075,2075,0
20241119,144700,7697833,2075,2075,2075,2075,0
20241119,144600,7697833,2075,2075,2075,2075,0
20241119,144500,7697833,2075,2075,2075,2075,0
20241119,144400,7697833,2075,2075,2075,2075,0
20241119,144300,7697833,2075,2075,2075,2075,0
20241119,144200,7697833,2075,2075,2075,2075,0
20241119,144100,7697833,2075,2075,2075,2075,0
20241119,144000,7697833,2075,2075,2075,2075,0
20241119,143900,7697833,2075,2075,2075,2075,0
20241119,143800,7697833,2075,2070,2075,2070,10
20241119,143700,7677108,1900,1900,1900,1900,0
20241119,143600,7677108,1900,1900,1900,1900,0
20241119,143500,7677108,1900,1900,1900,1900,0
20241119,143400,7677108,1900,1900,1900,1900,0
20241119,143300,7677108,1900,1900,1900,1900,5
20241119,143200,7667608,2080,2080,2080,2080,0
20241119,143100,7667608,2080,2080,2080,2080,0
20241119,143000,7667608,2080,2080,2080,2080,0
20241119,142900,7667608,2080,2080,2080,2080,0
20241119,142800,7667608,2080,2080,2080,2080,0
20241119,142700,7667608,2080,2080,2080,2080,0
20241119,142600,7667608,2080,2080,2080,2080,0
20241119,142500,7667608,2080,2080,2080,2080,0
20241119,142400,7667608,2080,2080,2080,2080,0
20241119,142300,7667608,2080,2080,2080,2080,0
20241119,142200,7667608,2080,2080,2080,2080,0
20241119,142100,7667608,2080,2080,2080,2080,0
20241119,142000,7667608,2080,2080,2080,2080,0
20241119,141900,7667608,2080,2080,2080,2080,0
20241119,141800,7667608,2080,2080,2080,2080,0
20241119,141700,7667608,2080,2080,2080,2080,0
20241119,141600,7667608,2080,2080,2080,2080,0
20241119,141500,7667608,2080,2080,2080,2080,0
20241119,141400,7667608,2080,2080,2080,2080,0
20241119,141300,7667608,2080,2080,2080,2080,0
20241119,141200,7667608,2080,2080,2080,2080,0
20241119,141100,7667608,2080,2080,2080,2080,0
20241119,141000,7667608,2080,2080,2080,2080,0
20241119,140900,7667608,2080,2080,2080,2080,0
20241119,140800,7667608,2080,2080,2080,2080,0
20241119,140700,7667608,2080,2080,2080,2080,0
20241119,140600,7667608,2080,2080,2080,2080,10
20241119,140500,7646808,1900,1900,1900,1900,0
20241119,140400,7646808,1900,1900,1900,1900,0
20241119,140300,7646808,1900,2075,2080,1900,14
20241119,140200,7618428,1900,1900,1900,1900,0
20241119,140100,7618428,1900,1900,1900,1900,0
20241119,140000,7618428,1900,1900,1900,1900,0
20241119,135900,7618428,1900,1900,1900,1900,0
20241119,135800,7618428,1900,1900,1900,1900,0
20241119,135700,7618428,1900,1900,1900,1900,0
20241119,135600,7618428,1900,1900,1900,1900,0
20241119,135500,7618428,1900,1900,1900,1900,0
20241119,135400,7618428,1900,1900,1900,1900,0
20241119,135300,7618428,1900,1900,1900,1900,5
20241119,135200,7608928,2085,2085,2085,2085,0
20241119,135100,7608928,2085,2085,2085,2085,0
20241119,135000,7608928,2085,2085,2085,2085,0
20241119,134900,7608928,2085,2085,2085,2085,0
20241119,134800,7608928,2085,2085,2085,2085,0
20241119,134700,7608928,2085,2085,2085,2085,0
20241119,134600,7608928,2085,2085,2085,2085,0
20241119,134500,7608928,2085,2085,2085,2085,0
20241119,134400,7608928,2085,2085,2085,2085,0
20241119,134300,7608928,2085,2085,2085,2085,0
20241119,134200,7608928,2085,2085,2085,2085,0
20241119,134100,7608928,2085,2085,2085,2085,0
20241119,134000,7608928,2085,2085,2085,2085,0
20241119,133900,7608928,2085,2085,2085,2085,0
20241119,133800,7608928,2085,2085,2085,2085,0
20241119,133700,7608928,2085,2085,2085,2085,0
20241119,133600,7608928,2085,2085,2085,2085,0
20241119,133500,7608928,2085,2085,2085,2085,0
20241119,133400,7608928,2085,2085,2085,2085,0
20241119,133300,7608928,2085,2085,2085,2085,0
20241119,133200,7608928,2085,2085,2085,2085,0
20241119,133100,7608928,2085,2085,2085,2085,0
20241119,133000,7608928,2085,2085,2085,2085,0
20241119,132900,7608928,2085,2085,2085,2085,0
20241119,132800,7608928,2085,2085,2085,2085,0
20241119,132700,7608928,2085,2085,2085,2085,0
20241119,132600,7608928,2085,2085,2085,2085,0
20241119,132500,7608928,2085,2085,2085,2085,0
20241119,132400,7608928,2085,2085,2085,2085,0
20241119,132300,7608928,2085,2085,2085,2085,0
20241119,132200,7608928,2085,2085,2085,2085,0
20241119,132100,7608928,2085,2085,2085,2085,0
20241119,132000,7608928,2085,2085,2085,2085,0
20241119,131900,7608928,2085,2080,2085,2080,10
20241119,131800,7588093,1905,1905,1905,1905,250
20241119,131700,7111843,2080,2080,2080,2080,0
20241119,131600,7111843,2080,2080,2080,2080,0
20241119,131500,7111843,2080,2080,2080,2080,0
20241119,131400,7111843,2080,2080,2080,2080,0
20241119,131300,7111843,2080,2080,2080,2080,0
20241119,131200,7111843,2080,2080,2080,2080,0
20241119,131100,7111843,2080,2080,2080,2080,0
20241119,131000,7111843,2080,2080,2080,2080,1
20241119,130900,7109763,1900,1900,1900,1900,0
20241119,130800,7109763,1900,1900,1900,1900,0
20241119,130700,7109763,1900,1900,1900,1900,0
20241119,130600,7109763,1900,1900,1900,1900,0
20241119,130500,7109763,1900,1900,1900,1900,0
20241119,130400,7109763,1900,1900,1900,1900,0
20241119,130300,7109763,1900,1900,1900,1900,5
20241119,130200,7100263,2170,2170,2170,2170,0
20241119,130100,7100263,2170,2170,2170,2170,0
20241119,130000,7100263,2170,2170,2170,2170,0
20241119,125900,7100263,2170,2170,2170,2170,0
20241119,125800,7100263,2170,2170,2170,2170,0
20241119,125700,7100263,2170,2170,2170,2170,0
20241119,125600,7100263,2170,2170,2170,2170,0
20241119,125500,7100263,2170,2170,2170,2170,0
20241119,125400,7100263,2170,2170,2170,2170,0
20241119,125300,7100263,2170,2170,2170,2170,0
20241119,125200,7100263,2170,2170,2170,2170,0
20241119,125100,7100263,2170,2170,2170,2170,0
20241119,125000,7100263,2170,2170,2170,2170,0
20241119,124900,7100263,2170,2170,2170,2170,0
20241119,124800,7100263,2170,2170,2170,2170,0
20241119,124700,7100263,2170,2170,2170,2170,0
20241119,124600,7100263,2170,2170,2170,2170,0
20241119,124500,7100263,2170,2170,2170,2170,0
20241119,124400,7100263,2170,1900,2170,1900,1000
20241119,124300,5199182,1900,1900,1900,1900,0
20241119,124200,5199182,1900,1900,1900,1900,5
20241119,124100,5189682,2185,2185,2185,2185,0
20241119,124000,5189682,2185,2185,2185,2185,0
20241119,123900,5189682,2185,2185,2185,2185,0
20241119,123800,5189682,2185,2185,2185,2185,0
20241119,123700,5189682,2185,1900,2185,1900,510
20241119,123600,4218706,1900,1900,1900,1900,0
20241119,123500,4218706,1900,1900,1900,1900,0
20241119,123400,4218706,1900,1900,1900,1900,0
20241119,123300,4218706,1900,1900,1900,1900,0
20241119,123200,4218706,1900,1900,1900,1900,0
20241119,123100,4218706,1900,1900,1900,1900,0
20241119,123000,4218706,1900,1900,1900,1900,0
20241119,122900,4218706,1900,1900,1900,1900,0
20241119,122800,4218706,1900,1900,1900,1900,0
20241119,122700,4218706,1900,1900,1900,1900,0
20241119,122600,4218706,1900,1900,1900,1900,0
20241119,122500,4218706,1900,1900,1900,1900,0
20241119,122400,4218706,1900,1900,1900,1900,0
20241119,122300,4218706,1900,1900,1900,1900,0
20241119,122200,4218706,1900,1900,1900,1900,0
20241119,122100,4218706,1900,1900,1900,1900,0
20241119,122000,4218706,1900,1900,1900,1900,0
20241119,121900,4218706,1900,1900,1900,1900,0
20241119,121800,4218706,1900,1900,1900,1900,0
20241119,121700,4218706,1900,1900,1900,1900,0
20241119,121600,4218706,1900,1900,1900,1900,0
20241119,121500,4218706,1900,1900,1900,1900,0
20241119,121400,4218706,1900,1900,1900,1900,0
20241119,121300,4218706,1900,1900,1900,1900,0
20241119,121200,4218706,1900,1900,1900,1900,0
20241119,121100,4218706,1900,1900,1900,1900,0
20241119,121000,4218706,1900,1900,1900,1900,0
20241119,120900,4218706,1900,1900,1900,1900,0
20241119,120800,4218706,1900,1900,1900,1900,0
20241119,120700,4218706,1900,1900,1900,1900,0
20241119,120600,4218706,1900,1900,1900,1900,0
20241119,120500,4218706,1900,1900,1900,1900,0
20241119,120400,4218706,1900,1900,1900,1900,0
20241119,120300,4218706,1900,1900,1900,1900,10
20241119,120200,4199706,1900,1900,1900,1900,0
20241119,120100,4199706,1900,1900,1900,1900,0
20241119,120000,4199706,1900,1900,1900,1900,0
20241119,115900,4199706,1900,1900,1900,1900,0
20241119,115800,4199706,1900,1900,1900,1900,10
20241119,115700,4180706,2290,2290,2290,2290,0
20241119,115600,4180706,2290,2290,2290,2290,0
20241119,115500,4180706,2290,2290,2290,2290,0
20241119,115400,4180706,2290,2290,2290,2290,0
20241119,115300,4180706,2290,2290,2290,2290,0
20241119,115200,4180706,2290,2290,2290,2290,0
20241119,115100,4180706,2290,2290,2290,2290,0
20241119,115000,4180706,2290,2290,2290,2290,0
20241119,114900,4180706,2290,2290,2290,2290,0
20241119,114800,4180706,2290,2290,2290,2290,0
20241119,114700,4180706,2290,2290,2290,2290,0
20241119,114600,4180706,2290,2290,2290,2290,0
20241119,114500,4180706,2290,2290,2290,2290,0
20241119,114400,4180706,2290,2290,2290,2290,0
20241119,114300,4180706,2290,2290,2290,2290,0
20241119,114200,4180706,2290,2290,2290,2290,0
20241119,114100,4180706,2290,2290,2290,2290,0
20241119,114000,4180706,2290,2290,2290,2290,0
20241119,113900,4180706,2290,2290,2290,2290,0
20241119,113800,4180706,2290,2290,2290,2290,0
20241119,113700,4180706,2290,2290,2290,2290,0
20241119,113600,4180706,2290,2290,2290,2290,0
20241119,113500,4180706,2290,2290,2290,2290,0
20241119,113400,4180706,2290,2290,2290,2290,0
20241119,113300,4180706,2290,2290,2290,2290,0
20241119,113200,4180706,2290,2290,2290,2290,0
20241119,113100,4180706,2290,2290,2290,2290,0
20241119,113000,4180706,2290,2290,2290,2290,0
20241119,112900,4180706,2290,2290,2290,2290,0
20241119,112800,4180706,2290,2290,2290,2290,0
20241119,112700,4180706,2290,2290,2290,2290,0
20241119,112600,4180706,2290,2290,2290,2290,0
20241119,112500,4180706,2290,2290,2290,2290,0
20241119,112400,4180706,2290,2290,2290,2290,0
20241119,112300,4180706,2290,2290,2290,2290,0
20241119,112200,4180706,2290,2290,2290,2290,0
20241119,112100,4180706,2290,2290,2290,2290,0
20241119,112000,4180706,2290,2290,2290,2290,0
20241119,111900,4180706,2290,2290,2290,2290,0
20241119,111800,4180706,2290,2290,2290,2290,0
20241119,111700,4180706,2290,2290,2290,2290,0
20241119,111600,4180706,2290,2290,2290,2290,0
20241119,111500,4180706,2290,2290,2290,2290,0
20241119,111400,4180706,2290,2290,2290,2290,0
20241119,111300,4180706,2290,2290,2290,2290,0
20241119,111200,4180706,2290,2290,2290,2290,0
20241119,111100,4180706,2290,2290,2290,2290,0
20241119,111000,4180706,2290,2290,2290,2290,0
20241119,110900,4180706,2290,2290,2290,2290,0
20241119,110800,4180706,2290,2290,2290,2290,0
20241119,110700,4180706,2290,2290,2290,2290,0
20241119,110600,4180706,2290,2290,2290,2290,0
20241119,110500,4180706,2290,2290,2290,2290,0
20241119,110400,4180706,2290,2290,2290,2290,0
20241119,110300,4180706,2290,2290,2290,2290,0
20241119,110200,4180706,2290,2290,2290,2290,0
20241119,110100,4180706,2290,2290,2290,2290,0
20241119,110000,4180706,2290,2290,2290,2290,0
20241119,105900,4180706,2290,2290,2290,2290,0
20241119,105800,4180706,2290,2290,2290,2290,0
20241119,105700,4180706,2290,2290,2290,2290,0
20241119,105600,4180706,2290,2290,2290,2290,0
20241119,105500,4180706,2290,2290,2290,2290,0
20241119,105400,4180706,2290,2290,2290,2290,0
20241119,105300,4180706,2290,2290,2290,2290,0
20241119,105200,4180706,2290,2290,2290,2290,0
20241119,105100,4180706,2290,2290,2290,2290,0
20241119,105000,4180706,2290,2290,2290,2290,0
20241119,104900,4180706,2290,2290,2290,2290,0
20241119,104800,4180706,2290,2290,2290,2290,0
20241119,104700,4180706,2290,2290,2290,2290,0
20241119,104600,4180706,2290,2290,2290,2290,0
20241119,104500,4180706,2290,2290,2290,2290,0
20241119,104400,4180706,2290,2290,2290,2290,0
20241119,104300,4180706,2290,2290,2290,2290,0
20241119,104200,4180706,2290,2290,2290,2290,0
20241119,104100,4180706,2290,2290,2290,2290,0
20241119,104000,4180706,2290,2290,2290,2290,0
20241119,103900,4180706,2290,2290,2290,2290,0
20241119,103800,4180706,2290,2290,2290,2290,0
20241119,103700,4180706,2290,2290,2290,2290,0
20241119,103600,4180706,2290,2290,2290,2290,0
20241119,103500,4180706,2290,2290,2290,2290,0
20241119,103400,4180706,2290,2290,2290,2290,0
20241119,103300,4180706,2290,2290,2290,2290,0
20241119,103200,4180706,2290,2290,2290,2290,10
20241119,103100,4157806,1900,1900,1900,1900,0
20241119,103000,4157806,1900,1900,1900,1900,446
20241119,102900,3310406,1900,1900,1900,1900,1044
20241119,102800,1326806,1900,1900,1900,1900,0
20241119,102700,1326806,1900,1900,1900,1900,0
20241119,102600,1326806,1900,1900,1900,1900,0
20241119,102500,1326806,1900,1900,1900,1900,30
20241119,102400,1269806,1900,1900,1900,1900,0
20241119,102300,1269806,1900,1900,1900,1900,0
20241119,102200,1269806,1900,1900,1900,1900,0
20241119,102100,1269806,1900,1900,1900,1900,0
20241119,102000,1269806,1900,1900,1900,1900,0
20241119,101900,1269806,1900,1900,1900,1900,0
20241119,101800,1269806,1900,1900,1900,1900,1
20241119,101700,1267906,1900,1900,1900,1900,1
20241119,101600,1266006,1900,1902,1902,1900,267
20241119,101500,758380,2395,2395,2395,2395,0
20241119,101400,758380,2395,2395,2395,2395,0
20241119,101300,758380,2395,2395,2395,2395,0
20241119,101200,758380,2395,2395,2395,2395,0
20241119,101100,758380,2395,2395,2395,2395,0
20241119,101000,758380,2395,2395,2395,2395,0
20241119,100900,758380,2395,2395,2395,2395,0
20241119,100800,758380,2395,2395,2395,2395,0
20241119,100700,758380,2395,2395,2395,2395,0
20241119,100600,758380,2395,2395,2395,2395,0
20241119,100500,758380,2395,2395,2395,2395,0
20241119,100400,758380,2395,2395,2395,2395,0
20241119,100300,758380,2395,2395,2395,2395,0
20241119,100200,758380,2395,2395,2395,2395,0
20241119,100100,758380,2395,2395,2395,2395,0
20241119,100000,758380,2395,2395,2395,2395,0
20241119,095900,758380,2395,2395,2395,2395,0
20241119,095800,758380,2395,2395,2395,2395,0
20241119,095700,758380,2395,2395,2395,2395,0
20241119,095600,758380,2395,2395,2395,2395,0
20241119,095500,758380,2395,2395,2395,2395,0
20241119,095400,758380,2395,2395,2395,2395,10
20241119,095300,734430,1900,1900,1900,1900,10
20241119,095200,715430,2425,2425,2425,2425,0
20241119,095100,715430,2425,2425,2425,2425,0
20241119,095000,715430,2425,2425,2425,2425,0
20241119,094900,715430,2425,2425,2425,2425,0
20241119,094800,715430,2425,2425,2425,2425,0
20241119,094700,715430,2425,2425,2425,2425,0
20241119,094600,715430,2425,2425,2425,2425,0
20241119,094500,715430,2425,2425,2425,2425,0
20241119,094400,715430,2425,2425,2425,2425,1
20241119,094300,713005,1900,1901,1901,1900,200
20241119,094200,332855,1900,1900,1900,1900,0
20241119,094100,332855,1900,1900,1900,1900,0
20241119,094000,332855,1900,1900,1900,1900,0
20241119,093900,332855,1900,1900,1900,1900,0
20241119,093800,332855,1900,1900,1900,1900,0
20241119,093700,332855,1900,1900,1900,1900,0
20241119,093600,332855,1900,1900,1900,1900,0
20241119,093500,332855,1900,1900,1900,1900,10
20241119,093400,313855,2435,2435,2435,2435,1
20241119,093300,311420,1900,1900,1900,1900,10
20241119,093200,292420,2445,2445,2445,2445,0
20241119,093100,292420,2445,2445,2445,2445,0
20241119,093000,292420,2445,2445,2445,2445,0
20241119,092900,292420,2445,2445,2445,2445,0
20241119,092800,292420,2445,2445,2445,2445,0
20241119,092700,292420,2445,2445,2445,2445,0
20241119,092600,292420,2445,2445,2445,2445,0
20241119,092500,292420,2445,2445,2445,2445,0
20241119,092400,292420,2445,2445,2445,2445,0
20241119,092300,292420,2445,2445,2445,2445,0
20241119,092200,292420,2445,2445,2445,2445,1
20241119,092100,289975,2445,1900,2445,1900,151
20241119,092000,2530,2530,2530,2530,2530,0
20241119,091900,2530,2530,2530,2530,2530,0
20241119,091800,2530,2530,2530,2530,2530,0
20241119,091700,2530,2530,2530,2530,2530,0
20241119,091600,2530,2530,2530,2530,2530,0
20241119,091500,2530,2530,2530,2530,2530,0
20241119,091400,2530,2530,2530,2530,2530,0
20241119,091300,2530,2530,2530,2530,2530,0
20241119,091200,2530,2530,2530,2530,2530,0
20241119,091100,2530,2530,2530,2530,2530,0
20241119,091000,2530,2530,2530,2530,2530,0
20241119,090900,2530,2530,2530,2530,2530,0
20241119,090800,2530,2530,2530,2530,2530,0
20241119,090700,2530,2530,2530,2530,2530,0
20241119,090600,2530,2530,2530,2530,2530,0
20241119,090500,2530,2530,2530,2530,2530,0
20241119,090400,2530,2530,2530,2530,2530,0
20241119,090300,2530,2530,2530,2530,2530,0
20241119,090200,2530,2530,2530,2530,2530,0
20241119,090100,2530,2530,2530,2530,2530,1
20241119,090000,0,2230,2230,2230,2230,0