stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,203600,190470,17000,17000,17000,17000,1
20241119,203500,190470,17000,17000,17000,17000,0
20241119,203400,190470,17000,17000,17000,17000,0
20241119,203300,190470,17000,17000,17000,17000,0
20241119,203200,190470,17000,17000,17000,17000,0
20241119,203100,190470,17000,17000,17000,17000,0
20241119,203000,190470,17000,17000,17000,17000,0
20241119,202900,190470,17000,17000,17000,17000,0
20241119,202800,190470,17000,17000,17000,17000,0
20241119,202700,190470,17000,17000,17000,17000,0
20241119,202600,190470,17000,17000,17000,17000,0
20241119,202500,190470,17000,17000,17000,17000,0
20241119,202400,190470,17000,17000,17000,17000,0
20241119,202300,190470,17000,17000,17000,17000,0
20241119,202200,190470,17000,17000,17000,17000,0
20241119,202100,190470,17000,17000,17000,17000,0
20241119,202000,190470,17000,17000,17000,17000,0
20241119,201900,190470,17000,17000,17000,17000,0
20241119,201800,190470,17000,17000,17000,17000,0
20241119,201700,190470,17000,17000,17000,17000,0
20241119,201600,190470,17000,17000,17000,17000,0
20241119,201500,190470,17000,17000,17000,17000,0
20241119,201400,190470,17000,17000,17000,17000,0
20241119,201300,190470,17000,17000,17000,17000,0
20241119,201200,190470,17000,17000,17000,17000,0
20241119,201100,190470,17000,17000,17000,17000,0
20241119,201000,190470,17000,17000,17000,17000,0
20241119,200900,190470,17000,17000,17000,17000,0
20241119,200800,190470,17000,17000,17000,17000,0
20241119,200700,190470,17000,17000,17000,17000,0
20241119,200600,190470,17000,17000,17000,17000,1
20241119,200500,190470,17000,17000,17000,17000,0
20241119,200400,190470,17000,17000,17000,17000,0
20241119,200300,190470,17000,17000,17000,17000,0
20241119,200200,190470,17000,17000,17000,17000,0
20241119,200100,190470,17000,17000,17000,17000,0
20241119,200000,190470,17000,17000,17000,17000,0
20241119,195900,190470,17000,17000,17000,17000,0
20241119,195800,190470,17000,17000,17000,17000,0
20241119,195700,190470,17000,17000,17000,17000,0
20241119,195600,190470,17000,17000,17000,17000,0
20241119,195500,190470,17000,17000,17000,17000,0
20241119,195400,190470,17000,17000,17000,17000,0
20241119,195300,190470,17000,17000,17000,17000,0
20241119,195200,190470,17000,17000,17000,17000,0
20241119,195100,190470,17000,17000,17000,17000,0
20241119,195000,190470,17000,17000,17000,17000,0
20241119,194900,190470,17000,17000,17000,17000,0
20241119,194800,190470,17000,17000,17000,17000,0
20241119,194700,190470,17000,17000,17000,17000,0
20241119,194600,190470,17000,17000,17000,17000,0
20241119,194500,190470,17000,17000,17000,17000,0
20241119,194400,190470,17000,17000,17000,17000,0
20241119,194300,190470,17000,17000,17000,17000,0
20241119,194200,190470,17000,17000,17000,17000,0
20241119,194100,190470,17000,17000,17000,17000,0
20241119,194000,190470,17000,17000,17000,17000,0
20241119,193900,190470,17000,17000,17000,17000,0
20241119,193800,190470,17000,17000,17000,17000,0
20241119,193700,190470,17000,17000,17000,17000,0
20241119,193600,190470,17000,17000,17000,17000,1
20241119,193500,190470,17000,17000,17000,17000,0
20241119,193400,190470,17000,17000,17000,17000,0
20241119,193300,190470,17000,17000,17000,17000,0
20241119,193200,190470,17000,17000,17000,17000,0
20241119,193100,190470,17000,17000,17000,17000,0
20241119,193000,190470,17000,17000,17000,17000,0
20241119,192900,190470,17000,17000,17000,17000,0
20241119,192800,190470,17000,17000,17000,17000,0
20241119,192700,190470,17000,17000,17000,17000,0
20241119,192600,190470,17000,17000,17000,17000,0
20241119,192500,190470,17000,17000,17000,17000,0
20241119,192400,190470,17000,17000,17000,17000,0
20241119,192300,190470,17000,17000,17000,17000,0
20241119,192200,190470,17000,17000,17000,17000,0
20241119,192100,190470,17000,17000,17000,17000,0
20241119,192000,190470,17000,17000,17000,17000,0
20241119,191900,190470,17000,17000,17000,17000,0
20241119,191800,190470,17000,17000,17000,17000,0
20241119,191700,190470,17000,17000,17000,17000,0
20241119,191600,190470,17000,17000,17000,17000,0
20241119,191500,190470,17000,17000,17000,17000,0
20241119,191400,190470,17000,17000,17000,17000,0
20241119,191300,190470,17000,17000,17000,17000,0
20241119,191200,190470,17000,17000,17000,17000,0
20241119,191100,190470,17000,17000,17000,17000,0
20241119,191000,190470,17000,17000,17000,17000,0
20241119,190900,190470,17000,17000,17000,17000,0
20241119,190800,190470,17000,17000,17000,17000,0
20241119,190700,190470,17000,17000,17000,17000,0
20241119,190600,190470,17000,17000,17000,17000,1
20241119,190500,190470,17000,17000,17000,17000,0
20241119,190400,190470,17000,17000,17000,17000,0
20241119,190300,190470,17000,17000,17000,17000,0
20241119,190200,190470,17000,17000,17000,17000,0
20241119,190100,190470,17000,17000,17000,17000,0
20241119,190000,190470,17000,17000,17000,17000,0
20241119,185900,190470,17000,17000,17000,17000,0
20241119,185800,190470,17000,17000,17000,17000,0
20241119,185700,190470,17000,17000,17000,17000,0
20241119,185600,190470,17000,17000,17000,17000,0
20241119,185500,190470,17000,17000,17000,17000,0
20241119,185400,190470,17000,17000,17000,17000,0
20241119,185300,190470,17000,17000,17000,17000,0
20241119,185200,190470,17000,17000,17000,17000,0
20241119,185100,190470,17000,17000,17000,17000,0
20241119,185000,190470,17000,17000,17000,17000,0
20241119,184900,190470,17000,17000,17000,17000,0
20241119,184800,190470,17000,17000,17000,17000,0
20241119,184700,190470,17000,17000,17000,17000,0
20241119,184600,190470,17000,17000,17000,17000,0
20241119,184500,190470,17000,17000,17000,17000,0
20241119,184400,190470,17000,17000,17000,17000,0
20241119,184300,190470,17000,17000,17000,17000,0
20241119,184200,190470,17000,17000,17000,17000,0
20241119,184100,190470,17000,17000,17000,17000,0
20241119,184000,190470,17000,17000,17000,17000,0
20241119,183900,190470,17000,17000,17000,17000,0
20241119,183800,190470,17000,17000,17000,17000,0
20241119,183700,190470,17000,17000,17000,17000,0
20241119,183600,190470,17000,17000,17000,17000,1
20241119,183500,190470,17000,17000,17000,17000,0
20241119,183400,190470,17000,17000,17000,17000,0
20241119,183300,190470,17000,17000,17000,17000,0
20241119,183200,190470,17000,17000,17000,17000,0
20241119,183100,190470,17000,17000,17000,17000,0
20241119,183000,190470,17000,17000,17000,17000,0
20241119,182900,190470,17000,17000,17000,17000,0
20241119,182800,190470,17000,17000,17000,17000,0
20241119,182700,190470,17000,17000,17000,17000,0
20241119,182600,190470,17000,17000,17000,17000,0
20241119,182500,190470,17000,17000,17000,17000,0
20241119,182400,190470,17000,17000,17000,17000,0
20241119,182300,190470,17000,17000,17000,17000,0
20241119,182200,190470,17000,17000,17000,17000,0
20241119,182100,190470,17000,17000,17000,17000,0
20241119,182000,190470,17000,17000,17000,17000,0
20241119,181900,190470,17000,17000,17000,17000,0
20241119,181800,190470,17000,17000,17000,17000,0
20241119,181700,190470,17000,17000,17000,17000,0
20241119,181600,190470,17000,17000,17000,17000,0
20241119,181500,190470,17000,17000,17000,17000,0
20241119,181400,190470,17000,17000,17000,17000,0
20241119,181300,190470,17000,17000,17000,17000,0
20241119,181200,190470,17000,17000,17000,17000,0
20241119,181100,190470,17000,17000,17000,17000,0
20241119,181000,190470,17000,17000,17000,17000,0
20241119,180900,190470,17000,17000,17000,17000,0
20241119,180800,190470,17000,17000,17000,17000,0
20241119,180700,190470,17000,17000,17000,17000,0
20241119,180600,190470,17000,17000,17000,17000,1
20241119,180500,190470,17000,17000,17000,17000,0
20241119,180400,190470,17000,17000,17000,17000,0
20241119,180300,190470,17000,17000,17000,17000,0
20241119,180200,190470,17000,17000,17000,17000,0
20241119,180100,190470,17000,17000,17000,17000,0
20241119,180000,190470,17000,17000,17000,17000,0
20241119,175900,190470,17000,17000,17000,17000,0
20241119,175800,190470,17000,17000,17000,17000,0
20241119,175700,190470,17000,17000,17000,17000,0
20241119,175600,190470,17000,17000,17000,17000,0
20241119,175500,190470,17000,17000,17000,17000,0
20241119,175400,190470,17000,17000,17000,17000,0
20241119,175300,190470,17000,17000,17000,17000,0
20241119,175200,190470,17000,17000,17000,17000,0
20241119,175100,190470,17000,17000,17000,17000,0
20241119,175000,190470,17000,17000,17000,17000,0
20241119,174900,190470,17000,17000,17000,17000,0
20241119,174800,190470,17000,17000,17000,17000,0
20241119,174700,190470,17000,17000,17000,17000,0
20241119,174600,190470,17000,17000,17000,17000,0
20241119,174500,190470,17000,17000,17000,17000,0
20241119,174400,190470,17000,17000,17000,17000,0
20241119,174300,190470,17000,17000,17000,17000,0
20241119,174200,190470,17000,17000,17000,17000,0
20241119,174100,190470,17000,17000,17000,17000,0
20241119,174000,190470,17000,17000,17000,17000,0
20241119,173900,190470,17000,17000,17000,17000,0
20241119,173800,190470,17000,17000,17000,17000,0
20241119,173700,190470,17000,17000,17000,17000,0
20241119,173600,190470,17000,17000,17000,17000,1
20241119,173500,190470,17000,17000,17000,17000,0
20241119,173400,190470,17000,17000,17000,17000,0
20241119,173300,190470,17000,17000,17000,17000,0
20241119,173200,190470,17000,17000,17000,17000,0
20241119,173100,190470,17000,17000,17000,17000,0
20241119,173000,190470,17000,17000,17000,17000,0
20241119,172900,190470,17000,17000,17000,17000,0
20241119,172800,190470,17000,17000,17000,17000,0
20241119,172700,190470,17000,17000,17000,17000,0
20241119,172600,190470,17000,17000,17000,17000,0
20241119,172500,190470,17000,17000,17000,17000,0
20241119,172400,190470,17000,17000,17000,17000,0
20241119,172300,190470,17000,17000,17000,17000,0
20241119,172200,190470,17000,17000,17000,17000,0
20241119,172100,190470,17000,17000,17000,17000,0
20241119,172000,190470,17000,17000,17000,17000,0
20241119,171900,190470,17000,17000,17000,17000,0
20241119,171800,190470,17000,17000,17000,17000,0
20241119,171700,190470,17000,17000,17000,17000,0
20241119,171600,190470,17000,17000,17000,17000,0
20241119,171500,190470,17000,17000,17000,17000,0
20241119,171400,190470,17000,17000,17000,17000,0
20241119,171300,190470,17000,17000,17000,17000,0
20241119,171200,190470,17000,17000,17000,17000,0
20241119,171100,190470,17000,17000,17000,17000,0
20241119,171000,190470,17000,17000,17000,17000,0
20241119,170900,190470,17000,17000,17000,17000,0
20241119,170800,190470,17000,17000,17000,17000,0
20241119,170700,190470,17000,17000,17000,17000,0
20241119,170600,190470,17000,17000,17000,17000,1
20241119,170500,190470,17000,17000,17000,17000,0
20241119,170400,190470,17000,17000,17000,17000,0
20241119,170300,190470,17000,17000,17000,17000,0
20241119,170200,190470,17000,17000,17000,17000,0
20241119,170100,190470,17000,17000,17000,17000,0
20241119,170000,190470,17000,17000,17000,17000,0
20241119,165900,190470,17000,17000,17000,17000,0
20241119,165800,190470,17000,17000,17000,17000,0
20241119,165700,190470,17000,17000,17000,17000,0
20241119,165600,190470,17000,17000,17000,17000,0
20241119,165500,190470,17000,17000,17000,17000,0
20241119,165400,190470,17000,17000,17000,17000,0
20241119,165300,190470,17000,17000,17000,17000,0
20241119,165200,190470,17000,17000,17000,17000,0
20241119,165100,190470,17000,17000,17000,17000,0
20241119,165000,190470,17000,17000,17000,17000,0
20241119,164900,190470,17000,17000,17000,17000,0
20241119,164800,190470,17000,17000,17000,17000,0
20241119,164700,190470,17000,17000,17000,17000,0
20241119,164600,190470,17000,17000,17000,17000,0
20241119,164500,190470,17000,17000,17000,17000,0
20241119,164400,190470,17000,17000,17000,17000,0
20241119,164300,190470,17000,17000,17000,17000,0
20241119,164200,190470,17000,17000,17000,17000,0
20241119,164100,190470,17000,17000,17000,17000,0
20241119,164000,190470,17000,17000,17000,17000,0
20241119,163900,190470,17000,17000,17000,17000,0
20241119,163800,190470,17000,17000,17000,17000,0
20241119,163700,190470,17000,17000,17000,17000,0
20241119,163600,190470,17000,17000,17000,17000,1
20241119,163500,190470,17000,17000,17000,17000,0
20241119,163400,190470,17000,17000,17000,17000,0
20241119,163300,190470,17000,17000,17000,17000,0
20241119,163200,190470,17000,17000,17000,17000,0
20241119,163100,190470,17000,17000,17000,17000,0
20241119,163000,190470,17000,17000,17000,17000,0
20241119,162900,190470,17000,17000,17000,17000,0
20241119,162800,190470,17000,17000,17000,17000,0
20241119,162700,190470,17000,17000,17000,17000,0
20241119,162600,190470,17000,17000,17000,17000,0
20241119,162500,190470,17000,17000,17000,17000,0
20241119,162400,190470,17000,17000,17000,17000,0
20241119,162300,190470,17000,17000,17000,17000,0
20241119,162200,190470,17000,17000,17000,17000,0
20241119,162100,190470,17000,17000,17000,17000,0
20241119,162000,190470,17000,17000,17000,17000,0
20241119,161900,190470,17000,17000,17000,17000,0
20241119,161800,190470,17000,17000,17000,17000,0
20241119,161700,190470,17000,17000,17000,17000,0
20241119,161600,190470,17000,17000,17000,17000,0
20241119,161500,190470,17000,17000,17000,17000,0
20241119,161400,190470,17000,17000,17000,17000,0
20241119,161300,190470,17000,17000,17000,17000,0
20241119,161200,190470,17000,17000,17000,17000,0
20241119,161100,190470,17000,17000,17000,17000,0
20241119,161000,190470,17000,17000,17000,17000,0
20241119,160900,190470,17000,17000,17000,17000,0
20241119,160800,190470,17000,17000,17000,17000,0
20241119,160700,190470,17000,17000,17000,17000,0
20241119,160600,190470,17000,17000,17000,17000,1
20241119,160500,190470,17000,17000,17000,17000,0
20241119,160400,190470,17000,17000,17000,17000,0
20241119,160300,190470,17000,17000,17000,17000,0
20241119,160200,190470,17000,17000,17000,17000,0
20241119,160100,190470,17000,17000,17000,17000,0
20241119,160000,190470,17000,17000,17000,17000,0
20241119,155900,190470,17000,17000,17000,17000,0
20241119,155800,190470,17000,17000,17000,17000,0
20241119,155700,190470,17000,17000,17000,17000,0
20241119,155600,190470,17000,17000,17000,17000,0
20241119,155500,190470,17000,17000,17000,17000,0
20241119,155400,190470,17000,17000,17000,17000,0
20241119,155300,190470,17000,17000,17000,17000,0
20241119,155200,190470,17000,17000,17000,17000,0
20241119,155100,190470,17000,17000,17000,17000,0
20241119,155000,190470,17000,17000,17000,17000,0
20241119,154900,190470,17000,17000,17000,17000,0
20241119,154800,190470,17000,17000,17000,17000,0
20241119,154700,190470,17000,17000,17000,17000,0
20241119,154600,190470,17000,17000,17000,17000,0
20241119,154500,190470,17000,17000,17000,17000,0
20241119,154400,190470,17000,17000,17000,17000,0
20241119,154300,190470,17000,17000,17000,17000,0
20241119,154200,190470,17000,17000,17000,17000,0
20241119,154100,190470,17000,17000,17000,17000,0
20241119,154000,190470,17000,17000,17000,17000,0
20241119,153900,190470,17000,17000,17000,17000,0
20241119,153800,190470,17000,17000,17000,17000,0
20241119,153700,190470,17000,17000,17000,17000,0
20241119,153600,190470,17000,17000,17000,17000,1
20241119,153500,190470,17000,17000,17000,17000,0
20241119,153400,190470,17000,17000,17000,17000,0
20241119,153300,190470,17000,17000,17000,17000,0
20241119,153200,190470,17000,17000,17000,17000,0
20241119,153100,190470,17000,17000,17000,17000,0
20241119,153000,190470,17000,17000,17000,17000,0
20241119,152900,190470,17000,17000,17000,17000,0
20241119,152800,190470,17000,17000,17000,17000,0
20241119,152700,190470,17000,17000,17000,17000,0
20241119,152600,190470,17000,17000,17000,17000,0
20241119,152500,190470,17000,17000,17000,17000,0
20241119,152400,190470,17000,17000,17000,17000,0
20241119,152300,190470,17000,17000,17000,17000,0
20241119,152200,190470,17000,17000,17000,17000,0
20241119,152100,190470,17000,17000,17000,17000,0
20241119,152000,190470,17000,17000,17000,17000,0
20241119,151900,190470,17000,17000,17000,17000,0
20241119,151800,190470,17000,17000,17000,17000,0
20241119,151700,190470,17000,17000,17000,17000,0
20241119,151600,190470,17000,17000,17000,17000,0
20241119,151500,190470,17000,17000,17000,17000,0
20241119,151400,190470,17000,17000,17000,17000,0
20241119,151300,190470,17000,17000,17000,17000,0
20241119,151200,190470,17000,17000,17000,17000,0
20241119,151100,190470,17000,17000,17000,17000,0
20241119,151000,190470,17000,17000,17000,17000,0
20241119,150900,190470,17000,17000,17000,17000,0
20241119,150800,190470,17000,17000,17000,17000,0
20241119,150700,190470,17000,17000,17000,17000,0
20241119,150600,190470,17000,17000,17000,17000,0
20241119,150500,190470,17000,17000,17000,17000,0
20241119,150400,190470,17000,17000,17000,17000,0
20241119,150300,190470,17000,17000,17000,17000,0
20241119,150200,190470,17000,17000,17000,17000,0
20241119,150100,190470,17000,17000,17000,17000,0
20241119,150000,190470,17000,17000,17000,17000,0
20241119,145900,190470,17000,17000,17000,17000,0
20241119,145800,190470,17000,17000,17000,17000,0
20241119,145700,190470,17000,17000,17000,17000,0
20241119,145600,190470,17000,17000,17000,17000,0
20241119,145500,190470,17000,17000,17000,17000,0
20241119,145400,190470,17000,17000,17000,17000,0
20241119,145300,190470,17000,17000,17000,17000,0
20241119,145200,190470,17000,17000,17000,17000,0
20241119,145100,190470,17000,17000,17000,17000,0
20241119,145000,190470,17000,17000,17000,17000,0
20241119,144900,190470,17000,17000,17000,17000,0
20241119,144800,190470,17000,17000,17000,17000,0
20241119,144700,190470,17000,17000,17000,17000,0
20241119,144600,190470,17000,17000,17000,17000,0
20241119,144500,190470,17000,17000,17000,17000,0
20241119,144400,190470,17000,17000,17000,17000,0
20241119,144300,190470,17000,17000,17000,17000,0
20241119,144200,190470,17000,17000,17000,17000,0
20241119,144100,190470,17000,17000,17000,17000,0
20241119,144000,190470,17000,17000,17000,17000,0
20241119,143900,190470,17000,17000,17000,17000,0
20241119,143800,190470,17000,17000,17000,17000,0
20241119,143700,190470,17000,17000,17000,17000,0
20241119,143600,190470,17000,17000,17000,17000,0
20241119,143500,190470,17000,17000,17000,17000,0
20241119,143400,190470,17000,17000,17000,17000,0
20241119,143300,190470,17000,17000,17000,17000,0
20241119,143200,190470,17000,17000,17000,17000,1
20241119,143100,173470,17990,17990,17990,17990,0
20241119,143000,173470,17990,17990,17990,17990,0
20241119,142900,173470,17990,17990,17990,17990,0
20241119,142800,173470,17990,17990,17990,17990,0
20241119,142700,173470,17990,17990,17990,17990,0
20241119,142600,173470,17990,17990,17990,17990,0
20241119,142500,173470,17990,17990,17990,17990,0
20241119,142400,173470,17990,17990,17990,17990,0
20241119,142300,173470,17990,17990,17990,17990,0
20241119,142200,173470,17990,17990,17990,17990,0
20241119,142100,173470,17990,17990,17990,17990,0
20241119,142000,173470,17990,17990,17990,17990,0
20241119,141900,173470,17990,17990,17990,17990,0
20241119,141800,173470,17990,17990,17990,17990,0
20241119,141700,173470,17990,17990,17990,17990,0
20241119,141600,173470,17990,17990,17990,17990,0
20241119,141500,173470,17990,17990,17990,17990,0
20241119,141400,173470,17990,17990,17990,17990,0
20241119,141300,173470,17990,17990,17990,17990,0
20241119,141200,173470,17990,17990,17990,17990,0
20241119,141100,173470,17990,17990,17990,17990,0
20241119,141000,173470,17990,17990,17990,17990,0
20241119,140900,173470,17990,17990,17990,17990,0
20241119,140800,173470,17990,17990,17990,17990,0
20241119,140700,173470,17990,17990,17990,17990,0
20241119,140600,173470,17990,17990,17990,17990,0
20241119,140500,173470,17990,17990,17990,17990,0
20241119,140400,173470,17990,17990,17990,17990,0
20241119,140300,173470,17990,17990,17990,17990,0
20241119,140200,173470,17990,17990,17990,17990,0
20241119,140100,173470,17990,17990,17990,17990,0
20241119,140000,173470,17990,17000,17990,17000,10
20241119,135900,0,17000,17000,17000,17000,0
20241119,135800,0,17000,17000,17000,17000,0
20241119,135700,0,17000,17000,17000,17000,0
20241119,135600,0,17000,17000,17000,17000,0
20241119,135500,0,17000,17000,17000,17000,0
20241119,135400,0,17000,17000,17000,17000,0
20241119,135300,0,17000,17000,17000,17000,0
20241119,135200,0,17000,17000,17000,17000,0
20241119,135100,0,17000,17000,17000,17000,0
20241119,135000,0,17000,17000,17000,17000,0
20241119,134900,0,17000,17000,17000,17000,0
20241119,134800,0,17000,17000,17000,17000,0
20241119,134700,0,17000,17000,17000,17000,0
20241119,134600,0,17000,17000,17000,17000,0
20241119,134500,0,17000,17000,17000,17000,0
20241119,134400,0,17000,17000,17000,17000,0
20241119,134300,0,17000,17000,17000,17000,0
20241119,134200,0,17000,17000,17000,17000,0
20241119,134100,0,17000,17000,17000,17000,0
20241119,134000,0,17000,17000,17000,17000,0
20241119,133900,0,17000,17000,17000,17000,0
20241119,133800,0,17000,17000,17000,17000,0
20241119,133700,0,17000,17000,17000,17000,0
20241119,133600,0,17000,17000,17000,17000,0
20241119,133500,0,17000,17000,17000,17000,0
20241119,133400,0,17000,17000,17000,17000,0
20241119,133300,0,17000,17000,17000,17000,0
20241119,133200,0,17000,17000,17000,17000,0
20241119,133100,0,17000,17000,17000,17000,0
20241119,133000,0,17000,17000,17000,17000,0
20241119,132900,0,17000,17000,17000,17000,0
20241119,132800,0,17000,17000,17000,17000,0
20241119,132700,0,17000,17000,17000,17000,0
20241119,132600,0,17000,17000,17000,17000,0
20241119,132500,0,17000,17000,17000,17000,0
20241119,132400,0,17000,17000,17000,17000,0
20241119,132300,0,17000,17000,17000,17000,0
20241119,132200,0,17000,17000,17000,17000,0
20241119,132100,0,17000,17000,17000,17000,0
20241119,132000,0,17000,17000,17000,17000,0
20241119,131900,0,17000,17000,17000,17000,0
20241119,131800,0,17000,17000,17000,17000,0
20241119,131700,0,17000,17000,17000,17000,0
20241119,131600,0,17000,17000,17000,17000,0
20241119,131500,0,17000,17000,17000,17000,0
20241119,131400,0,17000,17000,17000,17000,0
20241119,131300,0,17000,17000,17000,17000,0
20241119,131200,0,17000,17000,17000,17000,0
20241119,131100,0,17000,17000,17000,17000,0
20241119,131000,0,17000,17000,17000,17000,0
20241119,130900,0,17000,17000,17000,17000,0
20241119,130800,0,17000,17000,17000,17000,0
20241119,130700,0,17000,17000,17000,17000,0
20241119,130600,0,17000,17000,17000,17000,0
20241119,130500,0,17000,17000,17000,17000,0
20241119,130400,0,17000,17000,17000,17000,0
20241119,130300,0,17000,17000,17000,17000,0
20241119,130200,0,17000,17000,17000,17000,0
20241119,130100,0,17000,17000,17000,17000,0
20241119,130000,0,17000,17000,17000,17000,0
20241119,125900,0,17000,17000,17000,17000,0
20241119,125800,0,17000,17000,17000,17000,0
20241119,125700,0,17000,17000,17000,17000,0
20241119,125600,0,17000,17000,17000,17000,0
20241119,125500,0,17000,17000,17000,17000,0
20241119,125400,0,17000,17000,17000,17000,0
20241119,125300,0,17000,17000,17000,17000,0
20241119,125200,0,17000,17000,17000,17000,0
20241119,125100,0,17000,17000,17000,17000,0
20241119,125000,0,17000,17000,17000,17000,0
20241119,124900,0,17000,17000,17000,17000,0
20241119,124800,0,17000,17000,17000,17000,0
20241119,124700,0,17000,17000,17000,17000,0
20241119,124600,0,17000,17000,17000,17000,0
20241119,124500,0,17000,17000,17000,17000,0
20241119,124400,0,17000,17000,17000,17000,0
20241119,124300,0,17000,17000,17000,17000,0
20241119,124200,0,17000,17000,17000,17000,0
20241119,124100,0,17000,17000,17000,17000,0
20241119,124000,0,17000,17000,17000,17000,0
20241119,123900,0,17000,17000,17000,17000,0
20241119,123800,0,17000,17000,17000,17000,0
20241119,123700,0,17000,17000,17000,17000,0
20241119,123600,0,17000,17000,17000,17000,0
20241119,123500,0,17000,17000,17000,17000,0
20241119,123400,0,17000,17000,17000,17000,0
20241119,123300,0,17000,17000,17000,17000,0
20241119,123200,0,17000,17000,17000,17000,0
20241119,123100,0,17000,17000,17000,17000,0
20241119,123000,0,17000,17000,17000,17000,0
20241119,122900,0,17000,17000,17000,17000,0
20241119,122800,0,17000,17000,17000,17000,0
20241119,122700,0,17000,17000,17000,17000,0
20241119,122600,0,17000,17000,17000,17000,0
20241119,122500,0,17000,17000,17000,17000,0
20241119,122400,0,17000,17000,17000,17000,0
20241119,122300,0,17000,17000,17000,17000,0
20241119,122200,0,17000,17000,17000,17000,0
20241119,122100,0,17000,17000,17000,17000,0
20241119,122000,0,17000,17000,17000,17000,0
20241119,121900,0,17000,17000,17000,17000,0
20241119,121800,0,17000,17000,17000,17000,0
20241119,121700,0,17000,17000,17000,17000,0
20241119,121600,0,17000,17000,17000,17000,0
20241119,121500,0,17000,17000,17000,17000,0
20241119,121400,0,17000,17000,17000,17000,0
20241119,121300,0,17000,17000,17000,17000,0
20241119,121200,0,17000,17000,17000,17000,0
20241119,121100,0,17000,17000,17000,17000,0
20241119,121000,0,17000,17000,17000,17000,0
20241119,120900,0,17000,17000,17000,17000,0
20241119,120800,0,17000,17000,17000,17000,0
20241119,120700,0,17000,17000,17000,17000,0
20241119,120600,0,17000,17000,17000,17000,0
20241119,120500,0,17000,17000,17000,17000,0
20241119,120400,0,17000,17000,17000,17000,0
20241119,120300,0,17000,17000,17000,17000,0
20241119,120200,0,17000,17000,17000,17000,0
20241119,120100,0,17000,17000,17000,17000,0
20241119,120000,0,17000,17000,17000,17000,0
20241119,115900,0,17000,17000,17000,17000,0
20241119,115800,0,17000,17000,17000,17000,0
20241119,115700,0,17000,17000,17000,17000,0
20241119,115600,0,17000,17000,17000,17000,0
20241119,115500,0,17000,17000,17000,17000,0
20241119,115400,0,17000,17000,17000,17000,0
20241119,115300,0,17000,17000,17000,17000,0
20241119,115200,0,17000,17000,17000,17000,0
20241119,115100,0,17000,17000,17000,17000,0
20241119,115000,0,17000,17000,17000,17000,0
20241119,114900,0,17000,17000,17000,17000,0
20241119,114800,0,17000,17000,17000,17000,0
20241119,114700,0,17000,17000,17000,17000,0
20241119,114600,0,17000,17000,17000,17000,0
20241119,114500,0,17000,17000,17000,17000,0
20241119,114400,0,17000,17000,17000,17000,0
20241119,114300,0,17000,17000,17000,17000,0
20241119,114200,0,17000,17000,17000,17000,0
20241119,114100,0,17000,17000,17000,17000,0
20241119,114000,0,17000,17000,17000,17000,0
20241119,113900,0,17000,17000,17000,17000,0
20241119,113800,0,17000,17000,17000,17000,0
20241119,113700,0,17000,17000,17000,17000,0
20241119,113600,0,17000,17000,17000,17000,0
20241119,113500,0,17000,17000,17000,17000,0
20241119,113400,0,17000,17000,17000,17000,0
20241119,113300,0,17000,17000,17000,17000,0
20241119,113200,0,17000,17000,17000,17000,0
20241119,113100,0,17000,17000,17000,17000,0
20241119,113000,0,17000,17000,17000,17000,0
20241119,112900,0,17000,17000,17000,17000,0
20241119,112800,0,17000,17000,17000,17000,0
20241119,112700,0,17000,17000,17000,17000,0
20241119,112600,0,17000,17000,17000,17000,0
20241119,112500,0,17000,17000,17000,17000,0
20241119,112400,0,17000,17000,17000,17000,0
20241119,112300,0,17000,17000,17000,17000,0
20241119,112200,0,17000,17000,17000,17000,0
20241119,112100,0,17000,17000,17000,17000,0
20241119,112000,0,17000,17000,17000,17000,0
20241119,111900,0,17000,17000,17000,17000,0
20241119,111800,0,17000,17000,17000,17000,0
20241119,111700,0,17000,17000,17000,17000,0
20241119,111600,0,17000,17000,17000,17000,0
20241119,111500,0,17000,17000,17000,17000,0
20241119,111400,0,17000,17000,17000,17000,0
20241119,111300,0,17000,17000,17000,17000,0
20241119,111200,0,17000,17000,17000,17000,0
20241119,111100,0,17000,17000,17000,17000,0
20241119,111000,0,17000,17000,17000,17000,0
20241119,110900,0,17000,17000,17000,17000,0
20241119,110800,0,17000,17000,17000,17000,0
20241119,110700,0,17000,17000,17000,17000,0
20241119,110600,0,17000,17000,17000,17000,0
20241119,110500,0,17000,17000,17000,17000,0
20241119,110400,0,17000,17000,17000,17000,0
20241119,110300,0,17000,17000,17000,17000,0
20241119,110200,0,17000,17000,17000,17000,0
20241119,110100,0,17000,17000,17000,17000,0
20241119,110000,0,17000,17000,17000,17000,0
20241119,105900,0,17000,17000,17000,17000,0
20241119,105800,0,17000,17000,17000,17000,0
20241119,105700,0,17000,17000,17000,17000,0
20241119,105600,0,17000,17000,17000,17000,0
20241119,105500,0,17000,17000,17000,17000,0
20241119,105400,0,17000,17000,17000,17000,0
20241119,105300,0,17000,17000,17000,17000,0
20241119,105200,0,17000,17000,17000,17000,0
20241119,105100,0,17000,17000,17000,17000,0
20241119,105000,0,17000,17000,17000,17000,0
20241119,104900,0,17000,17000,17000,17000,0
20241119,104800,0,17000,17000,17000,17000,0
20241119,104700,0,17000,17000,17000,17000,0
20241119,104600,0,17000,17000,17000,17000,0
20241119,104500,0,17000,17000,17000,17000,0
20241119,104400,0,17000,17000,17000,17000,0
20241119,104300,0,17000,17000,17000,17000,0
20241119,104200,0,17000,17000,17000,17000,0
20241119,104100,0,17000,17000,17000,17000,0
20241119,104000,0,17000,17000,17000,17000,0
20241119,103900,0,17000,17000,17000,17000,0
20241119,103800,0,17000,17000,17000,17000,0
20241119,103700,0,17000,17000,17000,17000,0
20241119,103600,0,17000,17000,17000,17000,0
20241119,103500,0,17000,17000,17000,17000,0
20241119,103400,0,17000,17000,17000,17000,0
20241119,103300,0,17000,17000,17000,17000,0
20241119,103200,0,17000,17000,17000,17000,0
20241119,103100,0,17000,17000,17000,17000,0
20241119,103000,0,17000,17000,17000,17000,0
20241119,102900,0,17000,17000,17000,17000,0
20241119,102800,0,17000,17000,17000,17000,0
20241119,102700,0,17000,17000,17000,17000,0
20241119,102600,0,17000,17000,17000,17000,0
20241119,102500,0,17000,17000,17000,17000,0
20241119,102400,0,17000,17000,17000,17000,0
20241119,102300,0,17000,17000,17000,17000,0
20241119,102200,0,17000,17000,17000,17000,0
20241119,102100,0,17000,17000,17000,17000,0
20241119,102000,0,17000,17000,17000,17000,0
20241119,101900,0,17000,17000,17000,17000,0
20241119,101800,0,17000,17000,17000,17000,0
20241119,101700,0,17000,17000,17000,17000,0
20241119,101600,0,17000,17000,17000,17000,0
20241119,101500,0,17000,17000,17000,17000,0
20241119,101400,0,17000,17000,17000,17000,0
20241119,101300,0,17000,17000,17000,17000,0
20241119,101200,0,17000,17000,17000,17000,0
20241119,101100,0,17000,17000,17000,17000,0
20241119,101000,0,17000,17000,17000,17000,0
20241119,100900,0,17000,17000,17000,17000,0
20241119,100800,0,17000,17000,17000,17000,0
20241119,100700,0,17000,17000,17000,17000,0
20241119,100600,0,17000,17000,17000,17000,0
20241119,100500,0,17000,17000,17000,17000,0
20241119,100400,0,17000,17000,17000,17000,0
20241119,100300,0,17000,17000,17000,17000,0
20241119,100200,0,17000,17000,17000,17000,0
20241119,100100,0,17000,17000,17000,17000,0
20241119,100000,0,17000,17000,17000,17000,0
20241119,095900,0,17000,17000,17000,17000,0
20241119,095800,0,17000,17000,17000,17000,0
20241119,095700,0,17000,17000,17000,17000,0
20241119,095600,0,17000,17000,17000,17000,0
20241119,095500,0,17000,17000,17000,17000,0
20241119,095400,0,17000,17000,17000,17000,0
20241119,095300,0,17000,17000,17000,17000,0
20241119,095200,0,17000,17000,17000,17000,0
20241119,095100,0,17000,17000,17000,17000,0
20241119,095000,0,17000,17000,17000,17000,0
20241119,094900,0,17000,17000,17000,17000,0
20241119,094800,0,17000,17000,17000,17000,0
20241119,094700,0,17000,17000,17000,17000,0
20241119,094600,0,17000,17000,17000,17000,0
20241119,094500,0,17000,17000,17000,17000,0
20241119,094400,0,17000,17000,17000,17000,0
20241119,094300,0,17000,17000,17000,17000,0
20241119,094200,0,17000,17000,17000,17000,0
20241119,094100,0,17000,17000,17000,17000,0
20241119,094000,0,17000,17000,17000,17000,0
20241119,093900,0,17000,17000,17000,17000,0
20241119,093800,0,17000,17000,17000,17000,0
20241119,093700,0,17000,17000,17000,17000,0
20241119,093600,0,17000,17000,17000,17000,0
20241119,093500,0,17000,17000,17000,17000,0
20241119,093400,0,17000,17000,17000,17000,0
20241119,093300,0,17000,17000,17000,17000,0
20241119,093200,0,17000,17000,17000,17000,0
20241119,093100,0,17000,17000,17000,17000,0
20241119,093000,0,17000,17000,17000,17000,0
20241119,092900,0,17000,17000,17000,17000,0
20241119,092800,0,17000,17000,17000,17000,0
20241119,092700,0,17000,17000,17000,17000,0
20241119,092600,0,17000,17000,17000,17000,0
20241119,092500,0,17000,17000,17000,17000,0
20241119,092400,0,17000,17000,17000,17000,0
20241119,092300,0,17000,17000,17000,17000,0
20241119,092200,0,17000,17000,17000,17000,0
20241119,092100,0,17000,17000,17000,17000,0
20241119,092000,0,17000,17000,17000,17000,0
20241119,091900,0,17000,17000,17000,17000,0
20241119,091800,0,17000,17000,17000,17000,0
20241119,091700,0,17000,17000,17000,17000,0
20241119,091600,0,17000,17000,17000,17000,0
20241119,091500,0,17000,17000,17000,17000,0
20241119,091400,0,17000,17000,17000,17000,0
20241119,091300,0,17000,17000,17000,17000,0
20241119,091200,0,17000,17000,17000,17000,0
20241119,091100,0,17000,17000,17000,17000,0
20241119,091000,0,17000,17000,17000,17000,0
20241119,090900,0,17000,17000,17000,17000,0
20241119,090800,0,17000,17000,17000,17000,0
20241119,090700,0,17000,17000,17000,17000,0
20241119,090600,0,17000,17000,17000,17000,0
20241119,090500,0,17000,17000,17000,17000,0
20241119,090400,0,17000,17000,17000,17000,0
20241119,090300,0,17000,17000,17000,17000,0
20241119,090200,0,17000,17000,17000,17000,0
20241119,090100,0,17000,17000,17000,17000,0
20241119,090000,0,17000,17000,17000,17000,0