stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,210800,2712402000,3800,3800,3800,3800,2117
20241119,210700,2712402000,3800,3800,3800,3800,0
20241119,210600,2712402000,3800,3800,3800,3800,0
20241119,210500,2712402000,3800,3800,3800,3800,0
20241119,210400,2712402000,3800,3800,3800,3800,0
20241119,210300,2712402000,3800,3800,3800,3800,0
20241119,210200,2712402000,3800,3800,3800,3800,0
20241119,210100,2712402000,3800,3800,3800,3800,0
20241119,210000,2712402000,3800,3800,3800,3800,0
20241119,205900,2712402000,3800,3800,3800,3800,0
20241119,205800,2712402000,3800,3800,3800,3800,0
20241119,205700,2712402000,3800,3800,3800,3800,0
20241119,205600,2712402000,3800,3800,3800,3800,0
20241119,205500,2712402000,3800,3800,3800,3800,0
20241119,205400,2712402000,3800,3800,3800,3800,0
20241119,205300,2712402000,3800,3800,3800,3800,0
20241119,205200,2712402000,3800,3800,3800,3800,0
20241119,205100,2712402000,3800,3800,3800,3800,0
20241119,205000,2712402000,3800,3800,3800,3800,0
20241119,204900,2712402000,3800,3800,3800,3800,0
20241119,204800,2712402000,3800,3800,3800,3800,0
20241119,204700,2712402000,3800,3800,3800,3800,0
20241119,204600,2712402000,3800,3800,3800,3800,0
20241119,204500,2712402000,3800,3800,3800,3800,0
20241119,204400,2712402000,3800,3800,3800,3800,0
20241119,204300,2712402000,3800,3800,3800,3800,0
20241119,204200,2712402000,3800,3800,3800,3800,0
20241119,204100,2712402000,3800,3800,3800,3800,0
20241119,204000,2712402000,3800,3800,3800,3800,0
20241119,203900,2712402000,3800,3800,3800,3800,0
20241119,203800,2712402000,3800,3800,3800,3800,2117
20241119,203700,2712402000,3800,3800,3800,3800,0
20241119,203600,2712402000,3800,3800,3800,3800,0
20241119,203500,2712402000,3800,3800,3800,3800,0
20241119,203400,2712402000,3800,3800,3800,3800,0
20241119,203300,2712402000,3800,3800,3800,3800,0
20241119,203200,2712402000,3800,3800,3800,3800,0
20241119,203100,2712402000,3800,3800,3800,3800,0
20241119,203000,2712402000,3800,3800,3800,3800,0
20241119,202900,2712402000,3800,3800,3800,3800,0
20241119,202800,2712402000,3800,3800,3800,3800,0
20241119,202700,2712402000,3800,3800,3800,3800,0
20241119,202600,2712402000,3800,3800,3800,3800,0
20241119,202500,2712402000,3800,3800,3800,3800,0
20241119,202400,2712402000,3800,3800,3800,3800,0
20241119,202300,2712402000,3800,3800,3800,3800,0
20241119,202200,2712402000,3800,3800,3800,3800,0
20241119,202100,2712402000,3800,3800,3800,3800,0
20241119,202000,2712402000,3800,3800,3800,3800,0
20241119,201900,2712402000,3800,3800,3800,3800,0
20241119,201800,2712402000,3800,3800,3800,3800,0
20241119,201700,2712402000,3800,3800,3800,3800,0
20241119,201600,2712402000,3800,3800,3800,3800,0
20241119,201500,2712402000,3800,3800,3800,3800,0
20241119,201400,2712402000,3800,3800,3800,3800,0
20241119,201300,2712402000,3800,3800,3800,3800,0
20241119,201200,2712402000,3800,3800,3800,3800,0
20241119,201100,2712402000,3800,3800,3800,3800,0
20241119,201000,2712402000,3800,3800,3800,3800,0
20241119,200900,2712402000,3800,3800,3800,3800,0
20241119,200800,2712402000,3800,3800,3800,3800,2117
20241119,200700,2712402000,3800,3800,3800,3800,0
20241119,200600,2712402000,3800,3800,3800,3800,0
20241119,200500,2712402000,3800,3800,3800,3800,0
20241119,200400,2712402000,3800,3800,3800,3800,0
20241119,200300,2712402000,3800,3800,3800,3800,0
20241119,200200,2712402000,3800,3800,3800,3800,0
20241119,200100,2712402000,3800,3800,3800,3800,0
20241119,200000,2712402000,3800,3800,3800,3800,0
20241119,195900,2712402000,3800,3800,3800,3800,0
20241119,195800,2712402000,3800,3800,3800,3800,0
20241119,195700,2712402000,3800,3800,3800,3800,0
20241119,195600,2712402000,3800,3800,3800,3800,0
20241119,195500,2712402000,3800,3800,3800,3800,0
20241119,195400,2712402000,3800,3800,3800,3800,0
20241119,195300,2712402000,3800,3800,3800,3800,0
20241119,195200,2712402000,3800,3800,3800,3800,0
20241119,195100,2712402000,3800,3800,3800,3800,0
20241119,195000,2712402000,3800,3800,3800,3800,0
20241119,194900,2712402000,3800,3800,3800,3800,0
20241119,194800,2712402000,3800,3800,3800,3800,0
20241119,194700,2712402000,3800,3800,3800,3800,0
20241119,194600,2712402000,3800,3800,3800,3800,0
20241119,194500,2712402000,3800,3800,3800,3800,0
20241119,194400,2712402000,3800,3800,3800,3800,0
20241119,194300,2712402000,3800,3800,3800,3800,0
20241119,194200,2712402000,3800,3800,3800,3800,0
20241119,194100,2712402000,3800,3800,3800,3800,0
20241119,194000,2712402000,3800,3800,3800,3800,0
20241119,193900,2712402000,3800,3800,3800,3800,0
20241119,193800,2712402000,3800,3800,3800,3800,2117
20241119,193700,2712402000,3800,3800,3800,3800,0
20241119,193600,2712402000,3800,3800,3800,3800,0
20241119,193500,2712402000,3800,3800,3800,3800,0
20241119,193400,2712402000,3800,3800,3800,3800,0
20241119,193300,2712402000,3800,3800,3800,3800,0
20241119,193200,2712402000,3800,3800,3800,3800,0
20241119,193100,2712402000,3800,3800,3800,3800,0
20241119,193000,2712402000,3800,3800,3800,3800,0
20241119,192900,2712402000,3800,3800,3800,3800,0
20241119,192800,2712402000,3800,3800,3800,3800,0
20241119,192700,2712402000,3800,3800,3800,3800,0
20241119,192600,2712402000,3800,3800,3800,3800,0
20241119,192500,2712402000,3800,3800,3800,3800,0
20241119,192400,2712402000,3800,3800,3800,3800,0
20241119,192300,2712402000,3800,3800,3800,3800,0
20241119,192200,2712402000,3800,3800,3800,3800,0
20241119,192100,2712402000,3800,3800,3800,3800,0
20241119,192000,2712402000,3800,3800,3800,3800,0
20241119,191900,2712402000,3800,3800,3800,3800,0
20241119,191800,2712402000,3800,3800,3800,3800,0
20241119,191700,2712402000,3800,3800,3800,3800,0
20241119,191600,2712402000,3800,3800,3800,3800,0
20241119,191500,2712402000,3800,3800,3800,3800,0
20241119,191400,2712402000,3800,3800,3800,3800,0
20241119,191300,2712402000,3800,3800,3800,3800,0
20241119,191200,2712402000,3800,3800,3800,3800,0
20241119,191100,2712402000,3800,3800,3800,3800,0
20241119,191000,2712402000,3800,3800,3800,3800,0
20241119,190900,2712402000,3800,3800,3800,3800,0
20241119,190800,2712402000,3800,3800,3800,3800,2117
20241119,190700,2712402000,3800,3800,3800,3800,0
20241119,190600,2712402000,3800,3800,3800,3800,0
20241119,190500,2712402000,3800,3800,3800,3800,0
20241119,190400,2712402000,3800,3800,3800,3800,0
20241119,190300,2712402000,3800,3800,3800,3800,0
20241119,190200,2712402000,3800,3800,3800,3800,0
20241119,190100,2712402000,3800,3800,3800,3800,0
20241119,190000,2712402000,3800,3800,3800,3800,0
20241119,185900,2712402000,3800,3800,3800,3800,0
20241119,185800,2712402000,3800,3800,3800,3800,0
20241119,185700,2712402000,3800,3800,3800,3800,0
20241119,185600,2712402000,3800,3800,3800,3800,0
20241119,185500,2712402000,3800,3800,3800,3800,0
20241119,185400,2712402000,3800,3800,3800,3800,0
20241119,185300,2712402000,3800,3800,3800,3800,0
20241119,185200,2712402000,3800,3800,3800,3800,0
20241119,185100,2712402000,3800,3800,3800,3800,0
20241119,185000,2712402000,3800,3800,3800,3800,0
20241119,184900,2712402000,3800,3800,3800,3800,0
20241119,184800,2712402000,3800,3800,3800,3800,0
20241119,184700,2712402000,3800,3800,3800,3800,0
20241119,184600,2712402000,3800,3800,3800,3800,0
20241119,184500,2712402000,3800,3800,3800,3800,0
20241119,184400,2712402000,3800,3800,3800,3800,0
20241119,184300,2712402000,3800,3800,3800,3800,0
20241119,184200,2712402000,3800,3800,3800,3800,0
20241119,184100,2712402000,3800,3800,3800,3800,0
20241119,184000,2712402000,3800,3800,3800,3800,0
20241119,183900,2712402000,3800,3800,3800,3800,0
20241119,183800,2712402000,3800,3800,3800,3800,2117
20241119,183700,2712402000,3800,3800,3800,3800,0
20241119,183600,2712402000,3800,3800,3800,3800,0
20241119,183500,2712402000,3800,3800,3800,3800,0
20241119,183400,2712402000,3800,3800,3800,3800,0
20241119,183300,2712402000,3800,3800,3800,3800,0
20241119,183200,2712402000,3800,3800,3800,3800,0
20241119,183100,2712402000,3800,3800,3800,3800,0
20241119,183000,2712402000,3800,3800,3800,3800,0
20241119,182900,2712402000,3800,3800,3800,3800,0
20241119,182800,2712402000,3800,3800,3800,3800,0
20241119,182700,2712402000,3800,3800,3800,3800,0
20241119,182600,2712402000,3800,3800,3800,3800,0
20241119,182500,2712402000,3800,3800,3800,3800,0
20241119,182400,2712402000,3800,3800,3800,3800,0
20241119,182300,2712402000,3800,3800,3800,3800,0
20241119,182200,2712402000,3800,3800,3800,3800,0
20241119,182100,2712402000,3800,3800,3800,3800,0
20241119,182000,2712402000,3800,3800,3800,3800,0
20241119,181900,2712402000,3800,3800,3800,3800,0
20241119,181800,2712402000,3800,3800,3800,3800,0
20241119,181700,2712402000,3800,3800,3800,3800,0
20241119,181600,2712402000,3800,3800,3800,3800,0
20241119,181500,2712402000,3800,3800,3800,3800,0
20241119,181400,2712402000,3800,3800,3800,3800,0
20241119,181300,2712402000,3800,3800,3800,3800,0
20241119,181200,2712402000,3800,3800,3800,3800,0
20241119,181100,2712402000,3800,3800,3800,3800,0
20241119,181000,2712402000,3800,3800,3800,3800,0
20241119,180900,2712402000,3800,3800,3800,3800,0
20241119,180800,2712402000,3800,3800,3800,3800,2117
20241119,180700,2712402000,3800,3800,3800,3800,0
20241119,180600,2712402000,3800,3800,3800,3800,0
20241119,180500,2712402000,3800,3800,3800,3800,0
20241119,180400,2712402000,3800,3800,3800,3800,0
20241119,180300,2712402000,3800,3800,3800,3800,0
20241119,180200,2712402000,3800,3800,3800,3800,0
20241119,180100,2712402000,3800,3800,3800,3800,0
20241119,180000,2712402000,3800,3800,3800,3800,0
20241119,175900,2712402000,3800,3800,3800,3800,0
20241119,175800,2712402000,3800,3800,3800,3800,0
20241119,175700,2712402000,3800,3800,3800,3800,0
20241119,175600,2712402000,3800,3800,3800,3800,0
20241119,175500,2712402000,3800,3800,3800,3800,0
20241119,175400,2712402000,3800,3800,3800,3800,0
20241119,175300,2712402000,3800,3800,3800,3800,0
20241119,175200,2712402000,3800,3800,3800,3800,0
20241119,175100,2712402000,3800,3800,3800,3800,0
20241119,175000,2712402000,3800,3800,3800,3800,0
20241119,174900,2712402000,3800,3800,3800,3800,0
20241119,174800,2712402000,3800,3800,3800,3800,0
20241119,174700,2712402000,3800,3800,3800,3800,0
20241119,174600,2712402000,3800,3800,3800,3800,0
20241119,174500,2712402000,3800,3800,3800,3800,0
20241119,174400,2712402000,3800,3800,3800,3800,0
20241119,174300,2712402000,3800,3800,3800,3800,0
20241119,174200,2712402000,3800,3800,3800,3800,0
20241119,174100,2712402000,3800,3800,3800,3800,0
20241119,174000,2712402000,3800,3800,3800,3800,0
20241119,173900,2712402000,3800,3800,3800,3800,0
20241119,173800,2712402000,3800,3800,3800,3800,2117
20241119,173700,2712402000,3800,3800,3800,3800,0
20241119,173600,2712402000,3800,3800,3800,3800,0
20241119,173500,2712402000,3800,3800,3800,3800,0
20241119,173400,2712402000,3800,3800,3800,3800,0
20241119,173300,2712402000,3800,3800,3800,3800,0
20241119,173200,2712402000,3800,3800,3800,3800,0
20241119,173100,2712402000,3800,3800,3800,3800,0
20241119,173000,2712402000,3800,3800,3800,3800,0
20241119,172900,2712402000,3800,3800,3800,3800,0
20241119,172800,2712402000,3800,3800,3800,3800,0
20241119,172700,2712402000,3800,3800,3800,3800,0
20241119,172600,2712402000,3800,3800,3800,3800,0
20241119,172500,2712402000,3800,3800,3800,3800,0
20241119,172400,2712402000,3800,3800,3800,3800,0
20241119,172300,2712402000,3800,3800,3800,3800,0
20241119,172200,2712402000,3800,3800,3800,3800,0
20241119,172100,2712402000,3800,3800,3800,3800,0
20241119,172000,2712402000,3800,3800,3800,3800,0
20241119,171900,2712402000,3800,3800,3800,3800,0
20241119,171800,2712402000,3800,3800,3800,3800,0
20241119,171700,2712402000,3800,3800,3800,3800,0
20241119,171600,2712402000,3800,3800,3800,3800,0
20241119,171500,2712402000,3800,3800,3800,3800,0
20241119,171400,2712402000,3800,3800,3800,3800,0
20241119,171300,2712402000,3800,3800,3800,3800,0
20241119,171200,2712402000,3800,3800,3800,3800,0
20241119,171100,2712402000,3800,3800,3800,3800,0
20241119,171000,2712402000,3800,3800,3800,3800,0
20241119,170900,2712402000,3800,3800,3800,3800,0
20241119,170800,2712402000,3800,3800,3800,3800,2117
20241119,170700,2712402000,3800,3800,3800,3800,0
20241119,170600,2712402000,3800,3800,3800,3800,0
20241119,170500,2712402000,3800,3800,3800,3800,0
20241119,170400,2712402000,3800,3800,3800,3800,0
20241119,170300,2712402000,3800,3800,3800,3800,0
20241119,170200,2712402000,3800,3800,3800,3800,0
20241119,170100,2712402000,3800,3800,3800,3800,0
20241119,170000,2712402000,3800,3800,3800,3800,0
20241119,165900,2712402000,3800,3800,3800,3800,0
20241119,165800,2712402000,3800,3800,3800,3800,0
20241119,165700,2712402000,3800,3800,3800,3800,0
20241119,165600,2712402000,3800,3800,3800,3800,0
20241119,165500,2712402000,3800,3800,3800,3800,0
20241119,165400,2712402000,3800,3800,3800,3800,0
20241119,165300,2712402000,3800,3800,3800,3800,0
20241119,165200,2712402000,3800,3800,3800,3800,0
20241119,165100,2712402000,3800,3800,3800,3800,0
20241119,165000,2712402000,3800,3800,3800,3800,0
20241119,164900,2712402000,3800,3800,3800,3800,0
20241119,164800,2712402000,3800,3800,3800,3800,0
20241119,164700,2712402000,3800,3800,3800,3800,0
20241119,164600,2712402000,3800,3800,3800,3800,0
20241119,164500,2712402000,3800,3800,3800,3800,0
20241119,164400,2712402000,3800,3800,3800,3800,0
20241119,164300,2712402000,3800,3800,3800,3800,0
20241119,164200,2712402000,3800,3800,3800,3800,0
20241119,164100,2712402000,3800,3800,3800,3800,0
20241119,164000,2712402000,3800,3800,3800,3800,0
20241119,163900,2712402000,3800,3800,3800,3800,0
20241119,163800,2712402000,3800,3800,3800,3800,2117
20241119,163700,2712402000,3800,3800,3800,3800,0
20241119,163600,2712402000,3800,3800,3800,3800,0
20241119,163500,2712402000,3800,3800,3800,3800,0
20241119,163400,2712402000,3800,3800,3800,3800,0
20241119,163300,2712402000,3800,3800,3800,3800,0
20241119,163200,2712402000,3800,3800,3800,3800,0
20241119,163100,2712402000,3800,3800,3800,3800,0
20241119,163000,2712402000,3800,3800,3800,3800,0
20241119,162900,2712402000,3800,3800,3800,3800,0
20241119,162800,2712402000,3800,3800,3800,3800,0
20241119,162700,2712402000,3800,3800,3800,3800,0
20241119,162600,2712402000,3800,3800,3800,3800,0
20241119,162500,2712402000,3800,3800,3800,3800,0
20241119,162400,2712402000,3800,3800,3800,3800,0
20241119,162300,2712402000,3800,3800,3800,3800,0
20241119,162200,2712402000,3800,3800,3800,3800,0
20241119,162100,2712402000,3800,3800,3800,3800,0
20241119,162000,2712402000,3800,3800,3800,3800,0
20241119,161900,2712402000,3800,3800,3800,3800,0
20241119,161800,2712402000,3800,3800,3800,3800,0
20241119,161700,2712402000,3800,3800,3800,3800,0
20241119,161600,2712402000,3800,3800,3800,3800,0
20241119,161500,2712402000,3800,3800,3800,3800,0
20241119,161400,2712402000,3800,3800,3800,3800,0
20241119,161300,2712402000,3800,3800,3800,3800,0
20241119,161200,2712402000,3800,3800,3800,3800,0
20241119,161100,2712402000,3800,3800,3800,3800,0
20241119,161000,2712402000,3800,3800,3800,3800,0
20241119,160900,2712402000,3800,3800,3800,3800,0
20241119,160800,2712402000,3800,3800,3800,3800,2117
20241119,160700,2712402000,3800,3800,3800,3800,0
20241119,160600,2712402000,3800,3800,3800,3800,0
20241119,160500,2712402000,3800,3800,3800,3800,0
20241119,160400,2712402000,3800,3800,3800,3800,0
20241119,160300,2712402000,3800,3800,3800,3800,0
20241119,160200,2712402000,3800,3800,3800,3800,0
20241119,160100,2712402000,3800,3800,3800,3800,0
20241119,160000,2712402000,3800,3800,3800,3800,0
20241119,155900,2712402000,3800,3800,3800,3800,0
20241119,155800,2712402000,3800,3800,3800,3800,0
20241119,155700,2712402000,3800,3800,3800,3800,0
20241119,155600,2712402000,3800,3800,3800,3800,0
20241119,155500,2712402000,3800,3800,3800,3800,0
20241119,155400,2712402000,3800,3800,3800,3800,0
20241119,155300,2712402000,3800,3800,3800,3800,0
20241119,155200,2712402000,3800,3800,3800,3800,0
20241119,155100,2712402000,3800,3800,3800,3800,0
20241119,155000,2712402000,3800,3800,3800,3800,0
20241119,154900,2712402000,3800,3800,3800,3800,0
20241119,154800,2712402000,3800,3800,3800,3800,0
20241119,154700,2712402000,3800,3800,3800,3800,0
20241119,154600,2712402000,3800,3800,3800,3800,0
20241119,154500,2712402000,3800,3800,3800,3800,0
20241119,154400,2712402000,3800,3800,3800,3800,0
20241119,154300,2712402000,3800,3800,3800,3800,0
20241119,154200,2712402000,3800,3800,3800,3800,0
20241119,154100,2712402000,3800,3800,3800,3800,0
20241119,154000,2712402000,3800,3800,3800,3800,0
20241119,153900,2712402000,3800,3800,3800,3800,0
20241119,153800,2712402000,3800,3800,3800,3800,2117
20241119,153700,2712402000,3800,3800,3800,3800,0
20241119,153600,2712402000,3800,3800,3800,3800,0
20241119,153500,2712402000,3800,3800,3800,3800,0
20241119,153400,2712402000,3800,3800,3800,3800,0
20241119,153300,2712402000,3800,3800,3800,3800,0
20241119,153200,2712402000,3800,3800,3800,3800,0
20241119,153100,2712402000,3800,3800,3800,3800,0
20241119,153000,2712402000,3800,3800,3800,3800,2117
20241119,152900,2704357400,3800,3800,3800,3800,0
20241119,152800,2704357400,3800,3800,3800,3800,0
20241119,152700,2704357400,3800,3800,3800,3800,0
20241119,152600,2704357400,3800,3800,3800,3800,0
20241119,152500,2704357400,3800,3800,3800,3800,0
20241119,152400,2704357400,3800,3800,3800,3800,0
20241119,152300,2704357400,3800,3800,3800,3800,0
20241119,152200,2704357400,3800,3800,3800,3800,0
20241119,152100,2704357400,3800,3800,3800,3800,0
20241119,152000,2704357400,3800,3800,3800,3800,0
20241119,151900,2704357400,3800,3800,3800,3800,5
20241119,151800,2704338400,3800,3800,3800,3800,34
20241119,151700,2704209200,3800,3800,3800,3800,0
20241119,151600,2704209200,3800,3800,3800,3800,0
20241119,151500,2704209200,3800,3800,3800,3800,500
20241119,151400,2702309200,3800,3800,3800,3800,0
20241119,151300,2702309200,3800,3800,3800,3800,10
20241119,151200,2702271200,3800,3800,3800,3800,0
20241119,151100,2702271200,3800,3800,3800,3800,3
20241119,151000,2702259800,3800,3800,3800,3800,92
20241119,150900,2701910200,3800,3800,3800,3800,0
20241119,150800,2701910200,3800,3800,3800,3800,10
20241119,150700,2701872200,3800,3800,3800,3800,0
20241119,150600,2701872200,3800,3800,3800,3800,0
20241119,150500,2701872200,3800,3800,3800,3800,140
20241119,150400,2701340200,3800,3800,3800,3800,5
20241119,150300,2701321200,3800,3800,3800,3800,1
20241119,150200,2701317400,3800,3800,3800,3800,101
20241119,150100,2700933600,3800,3800,3800,3800,0
20241119,150000,2700933600,3800,3800,3800,3800,31
20241119,145900,2700815800,3800,3800,3800,3800,0
20241119,145800,2700815800,3800,3800,3800,3800,0
20241119,145700,2700815800,3800,3800,3800,3800,0
20241119,145600,2700815800,3800,3800,3800,3800,0
20241119,145500,2700815800,3800,3800,3800,3800,0
20241119,145400,2700815800,3800,3800,3800,3800,0
20241119,145300,2700815800,3800,3800,3800,3800,0
20241119,145200,2700815800,3800,3800,3800,3800,0
20241119,145100,2700815800,3800,3800,3800,3800,300
20241119,145000,2699675800,3800,3800,3800,3800,3
20241119,144900,2699664400,3800,3800,3800,3800,30
20241119,144800,2699550400,3800,3800,3800,3800,0
20241119,144700,2699550400,3800,3800,3800,3800,6
20241119,144600,2699527600,3800,3800,3800,3800,0
20241119,144500,2699527600,3800,3800,3800,3800,1132
20241119,144400,2695226000,3800,3800,3800,3800,0
20241119,144300,2695226000,3800,3800,3800,3800,0
20241119,144200,2695226000,3800,3800,3800,3800,0
20241119,144100,2695226000,3800,3800,3800,3800,0
20241119,144000,2695226000,3800,3800,3800,3800,15
20241119,143900,2695169000,3800,3800,3800,3800,31
20241119,143800,2695051200,3800,3800,3800,3800,1
20241119,143700,2695047400,3800,3800,3800,3800,0
20241119,143600,2695047400,3800,3800,3800,3800,2
20241119,143500,2695039800,3800,3800,3800,3800,0
20241119,143400,2695039800,3800,3800,3800,3800,1
20241119,143300,2695036000,3800,3800,3800,3800,0
20241119,143200,2695036000,3800,3800,3800,3800,5
20241119,143100,2695017000,3800,3800,3800,3800,0
20241119,143000,2695017000,3800,3800,3800,3800,2
20241119,142900,2695009400,3800,3800,3800,3800,0
20241119,142800,2695009400,3800,3800,3800,3800,1
20241119,142700,2695005600,3800,3800,3800,3800,3
20241119,142600,2694994200,3800,3800,3800,3800,0
20241119,142500,2694994200,3800,3800,3800,3800,0
20241119,142400,2694994200,3800,3800,3800,3800,0
20241119,142300,2694994200,3800,3800,3800,3800,2
20241119,142200,2694986600,3800,3800,3800,3800,0
20241119,142100,2694986600,3800,3800,3800,3800,1
20241119,142000,2694982800,3800,3800,3800,3800,0
20241119,141900,2694982800,3800,3800,3800,3800,0
20241119,141800,2694982800,3800,3800,3800,3800,30
20241119,141700,2694868800,3800,3800,3800,3800,891
20241119,141600,2691483000,3800,3800,3800,3800,200
20241119,141500,2690723000,3800,3800,3800,3800,0
20241119,141400,2690723000,3800,3800,3800,3800,300
20241119,141300,2689583000,3800,3800,3800,3800,62
20241119,141200,2689347400,3800,3800,3800,3800,0
20241119,141100,2689347400,3800,3800,3800,3800,0
20241119,141000,2689347400,3800,3800,3800,3800,0
20241119,140900,2689347400,3800,3800,3800,3800,0
20241119,140800,2689347400,3800,3800,3800,3800,0
20241119,140700,2689347400,3800,3800,3800,3800,680
20241119,140600,2686763400,3800,3800,3800,3800,61
20241119,140500,2686531600,3800,3800,3800,3800,0
20241119,140400,2686531600,3800,3800,3800,3800,0
20241119,140300,2686531600,3800,3800,3800,3800,1224
20241119,140200,2681880400,3800,3800,3800,3800,2
20241119,140100,2681872800,3800,3800,3800,3800,11
20241119,140000,2681831000,3800,3800,3800,3800,1
20241119,135900,2681827200,3800,3800,3800,3800,0
20241119,135800,2681827200,3800,3800,3800,3800,0
20241119,135700,2681827200,3800,3800,3800,3800,51
20241119,135600,2681633400,3800,3800,3800,3800,56
20241119,135500,2681420600,3800,3800,3800,3800,1
20241119,135400,2681416800,3800,3800,3800,3800,0
20241119,135300,2681416800,3800,3800,3800,3800,0
20241119,135200,2681416800,3800,3800,3800,3800,0
20241119,135100,2681416800,3800,3800,3800,3800,10
20241119,135000,2681378800,3800,3800,3800,3800,0
20241119,134900,2681378800,3800,3800,3800,3800,1
20241119,134800,2681375000,3800,3800,3800,3800,0
20241119,134700,2681375000,3800,3800,3800,3800,0
20241119,134600,2681375000,3800,3800,3800,3800,0
20241119,134500,2681375000,3800,3800,3800,3800,0
20241119,134400,2681375000,3800,3800,3800,3800,70
20241119,134300,2681109000,3800,3800,3800,3800,2
20241119,134200,2681101400,3800,3800,3800,3800,0
20241119,134100,2681101400,3800,3800,3800,3800,0
20241119,134000,2681101400,3800,3800,3800,3800,0
20241119,133900,2681101400,3800,3800,3800,3800,1
20241119,133800,2681097600,3800,3800,3800,3800,0
20241119,133700,2681097600,3800,3800,3800,3800,0
20241119,133600,2681097600,3800,3800,3800,3800,0
20241119,133500,2681097600,3800,3800,3800,3800,0
20241119,133400,2681097600,3800,3800,3800,3800,0
20241119,133300,2681097600,3800,3800,3800,3800,0
20241119,133200,2681097600,3800,3800,3800,3800,1130
20241119,133100,2676803600,3800,3800,3800,3800,20
20241119,133000,2676727600,3800,3800,3800,3800,0
20241119,132900,2676727600,3800,3800,3800,3800,201
20241119,132800,2675963800,3800,3800,3800,3800,51
20241119,132700,2675770000,3800,3800,3800,3800,0
20241119,132600,2675770000,3800,3800,3800,3800,0
20241119,132500,2675770000,3800,3800,3800,3800,0
20241119,132400,2675770000,3800,3800,3800,3800,0
20241119,132300,2675770000,3800,3800,3800,3800,1
20241119,132200,2675766200,3800,3800,3800,3800,0
20241119,132100,2675766200,3800,3800,3800,3800,0
20241119,132000,2675766200,3800,3800,3800,3800,721
20241119,131900,2673026400,3800,3800,3800,3800,0
20241119,131800,2673026400,3800,3800,3800,3800,20
20241119,131700,2672950400,3800,3800,3800,3800,0
20241119,131600,2672950400,3800,3800,3800,3800,0
20241119,131500,2672950400,3800,3800,3800,3800,550
20241119,131400,2670860400,3800,3800,3800,3800,0
20241119,131300,2670860400,3800,3800,3800,3800,18
20241119,131200,2670792000,3800,3800,3800,3800,0
20241119,131100,2670792000,3800,3800,3800,3800,0
20241119,131000,2670792000,3800,3800,3800,3800,43
20241119,130900,2670628600,3800,3800,3800,3800,1
20241119,130800,2670624800,3800,3800,3800,3800,121
20241119,130700,2670165000,3800,3800,3800,3800,0
20241119,130600,2670165000,3800,3800,3800,3800,0
20241119,130500,2670165000,3800,3800,3800,3800,0
20241119,130400,2670165000,3800,3800,3800,3800,4
20241119,130300,2670149800,3800,3800,3800,3800,30
20241119,130200,2670035800,3800,3800,3800,3800,100
20241119,130100,2669655800,3800,3800,3800,3800,60
20241119,130000,2669427800,3800,3800,3800,3800,22
20241119,125900,2669344200,3800,3800,3800,3800,0
20241119,125800,2669344200,3800,3800,3800,3800,0
20241119,125700,2669344200,3800,3800,3800,3800,300
20241119,125600,2668204200,3800,3800,3800,3800,0
20241119,125500,2668204200,3800,3800,3800,3800,0
20241119,125400,2668204200,3800,3800,3800,3800,40
20241119,125300,2668052200,3800,3800,3800,3800,0
20241119,125200,2668052200,3800,3800,3800,3800,2
20241119,125100,2668044600,3800,3800,3800,3800,15
20241119,125000,2667987600,3800,3800,3800,3800,100
20241119,124900,2667607600,3800,3800,3800,3800,200
20241119,124800,2666847600,3800,3800,3800,3800,99
20241119,124700,2666471400,3800,3800,3800,3800,0
20241119,124600,2666471400,3800,3800,3800,3800,50
20241119,124500,2666281400,3800,3800,3800,3800,0
20241119,124400,2666281400,3800,3800,3800,3800,2262
20241119,124300,2657685800,3800,3800,3800,3800,500
20241119,124200,2655785800,3800,3800,3800,3800,0
20241119,124100,2655785800,3800,3800,3800,3800,0
20241119,124000,2655785800,3800,3800,3800,3800,83
20241119,123900,2655470400,3800,3800,3800,3800,0
20241119,123800,2655470400,3800,3800,3800,3800,45
20241119,123700,2655299400,3800,3800,3800,3800,0
20241119,123600,2655299400,3800,3800,3800,3800,0
20241119,123500,2655299400,3800,3800,3800,3800,0
20241119,123400,2655299400,3800,3800,3800,3800,492
20241119,123300,2653429800,3800,3800,3800,3800,49
20241119,123200,2653243600,3800,3800,3800,3800,40
20241119,123100,2653091600,3800,3800,3800,3800,0
20241119,123000,2653091600,3800,3800,3800,3800,0
20241119,122900,2653091600,3800,3800,3800,3800,3
20241119,122800,2653080200,3800,3800,3800,3800,0
20241119,122700,2653080200,3800,3800,3800,3800,10
20241119,122600,2653042200,3800,3800,3800,3800,1
20241119,122500,2653038400,3800,3800,3800,3800,2
20241119,122400,2653030800,3800,3800,3800,3800,0
20241119,122300,2653030800,3800,3800,3800,3800,0
20241119,122200,2653030800,3800,3800,3800,3800,0
20241119,122100,2653030800,3800,3800,3800,3800,0
20241119,122000,2653030800,3800,3800,3800,3800,15
20241119,121900,2652973800,3800,3800,3800,3800,66
20241119,121800,2652723000,3800,3800,3800,3800,411
20241119,121700,2651161200,3800,3800,3800,3800,10
20241119,121600,2651123200,3800,3800,3800,3800,110
20241119,121500,2650705200,3800,3800,3800,3800,0
20241119,121400,2650705200,3800,3800,3800,3800,1
20241119,121300,2650701400,3800,3800,3800,3800,0
20241119,121200,2650701400,3800,3800,3800,3800,0
20241119,121100,2650701400,3800,3800,3800,3800,1
20241119,121000,2650697600,3800,3800,3800,3800,20
20241119,120900,2650621600,3800,3800,3800,3800,623
20241119,120800,2648254200,3800,3800,3800,3800,1
20241119,120700,2648250400,3800,3800,3800,3800,1
20241119,120600,2648246600,3800,3800,3800,3800,0
20241119,120500,2648246600,3800,3800,3800,3800,10
20241119,120400,2648208600,3800,3800,3800,3800,0
20241119,120300,2648208600,3800,3800,3800,3800,64
20241119,120200,2647965400,3800,3800,3800,3800,0
20241119,120100,2647965400,3800,3800,3800,3800,0
20241119,120000,2647965400,3800,3800,3800,3800,300
20241119,115900,2646825400,3800,3800,3800,3800,1905
20241119,115800,2639586400,3800,3800,3800,3800,0
20241119,115700,2639586400,3800,3800,3800,3800,45
20241119,115600,2639415400,3800,3800,3800,3800,1
20241119,115500,2639411600,3800,3800,3800,3800,11
20241119,115400,2639369800,3800,3800,3800,3800,7
20241119,115300,2639343200,3800,3800,3800,3800,5
20241119,115200,2639324200,3800,3800,3800,3800,0
20241119,115100,2639324200,3800,3800,3800,3800,0
20241119,115000,2639324200,3800,3800,3800,3800,3
20241119,114900,2639312800,3800,3800,3800,3800,0
20241119,114800,2639312800,3800,3800,3800,3800,200
20241119,114700,2638552800,3800,3800,3800,3800,111
20241119,114600,2638131000,3800,3800,3800,3800,26
20241119,114500,2638032200,3800,3800,3800,3800,3
20241119,114400,2638020800,3800,3800,3800,3800,6
20241119,114300,2637998000,3800,3800,3800,3800,3686
20241119,114200,2623991200,3800,3800,3800,3800,11
20241119,114100,2623949400,3800,3800,3800,3800,5
20241119,114000,2623930400,3800,3800,3800,3800,10
20241119,113900,2623892400,3800,3800,3800,3800,1000
20241119,113800,2620092400,3800,3800,3800,3800,3
20241119,113700,2620081000,3800,3800,3800,3800,20
20241119,113600,2620005000,3800,3800,3800,3800,0
20241119,113500,2620005000,3800,3800,3800,3800,0
20241119,113400,2620005000,3800,3800,3800,3800,1006
20241119,113300,2616182200,3800,3800,3800,3800,15
20241119,113200,2616125200,3800,3800,3800,3800,100
20241119,113100,2615745200,3800,3800,3800,3800,7000
20241119,113000,2589145200,3800,3800,3800,3800,153
20241119,112900,2588563800,3800,3800,3800,3800,505
20241119,112800,2586644800,3800,3800,3800,3800,21
20241119,112700,2586565000,3800,3800,3800,3800,1312
20241119,112600,2581579400,3800,3800,3800,3800,101
20241119,112500,2581195600,3800,3800,3800,3800,5
20241119,112400,2581176600,3800,3800,3800,3800,1
20241119,112300,2581172800,3800,3800,3800,3800,8659
20241119,112200,2548268600,3800,3800,3800,3800,5
20241119,112100,2548249600,3800,3800,3800,3800,0
20241119,112000,2548249600,3800,3800,3800,3800,0
20241119,111900,2548249600,3800,3800,3800,3800,0
20241119,111800,2548249600,3800,3800,3800,3800,500
20241119,111700,2546349600,3800,3800,3800,3800,45
20241119,111600,2546178600,3800,3800,3800,3800,17
20241119,111500,2546114000,3800,3800,3800,3800,32
20241119,111400,2545992400,3800,3800,3800,3800,10
20241119,111300,2545954400,3800,3800,3800,3800,800
20241119,111200,2542914400,3800,3800,3800,3800,0
20241119,111100,2542914400,3800,3800,3800,3800,100
20241119,111000,2542534400,3800,3800,3800,3800,10
20241119,110900,2542496400,3800,3800,3800,3800,0
20241119,110800,2542496400,3800,3800,3800,3800,0
20241119,110700,2542496400,3800,3800,3800,3800,650
20241119,110600,2540026400,3800,3800,3800,3800,5
20241119,110500,2540007400,3800,3800,3800,3800,30
20241119,110400,2539893400,3800,3800,3800,3800,0
20241119,110300,2539893400,3800,3800,3800,3800,12
20241119,110200,2539847800,3800,3800,3800,3800,0
20241119,110100,2539847800,3800,3800,3800,3800,161
20241119,110000,2539236000,3800,3800,3800,3800,111
20241119,105900,2538814200,3800,3800,3800,3800,0
20241119,105800,2538814200,3800,3800,3800,3800,3
20241119,105700,2538802800,3800,3800,3800,3800,102
20241119,105600,2538415200,3800,3800,3800,3800,200
20241119,105500,2537655200,3800,3800,3800,3800,135
20241119,105400,2537142200,3800,3800,3800,3800,841
20241119,105300,2533946400,3800,3800,3800,3800,80
20241119,105200,2533642400,3800,3800,3800,3800,210
20241119,105100,2532844400,3800,3800,3800,3800,3
20241119,105000,2532833000,3800,3800,3800,3800,200
20241119,104900,2532073000,3800,3800,3800,3800,30
20241119,104800,2531959000,3800,3800,3800,3800,141
20241119,104700,2531423200,3800,3800,3800,3800,216
20241119,104600,2530602400,3800,3800,3800,3800,41
20241119,104500,2530446600,3800,3800,3800,3800,59
20241119,104400,2530222400,3800,3800,3800,3800,50
20241119,104300,2530032400,3800,3800,3800,3800,25
20241119,104200,2529937400,3800,3800,3800,3800,0
20241119,104100,2529937400,3800,3800,3800,3800,140
20241119,104000,2529405400,3800,3800,3800,3800,623
20241119,103900,2527038000,3800,3800,3800,3800,524
20241119,103800,2525046800,3800,3800,3800,3800,110
20241119,103700,2524628800,3800,3800,3800,3800,2031
20241119,103600,2516911000,3800,3800,3800,3800,10010
20241119,103500,2478873000,3800,3800,3800,3800,7631
20241119,103400,2449875200,3800,3800,3800,3800,3999
20241119,103300,2434679000,3800,3800,3800,3800,0
20241119,103200,2434679000,3800,3800,3800,3800,9060
20241119,103100,2400251000,3800,3800,3800,3800,100
20241119,103000,2399871000,3800,3800,3800,3800,390
20241119,102900,2398389000,3800,3800,3800,3800,789
20241119,102800,2395390800,3800,3800,3800,3800,123
20241119,102700,2394923400,3800,3800,3800,3800,202
20241119,102600,2394155800,3800,3800,3800,3800,890
20241119,102500,2390773800,3800,3800,3800,3800,2195
20241119,102400,2382432800,3800,3800,3800,3800,750
20241119,102300,2379582800,3800,3800,3800,3800,151
20241119,102200,2379009000,3800,3800,3800,3800,2798
20241119,102100,2368376600,3800,3800,3800,3800,126
20241119,102000,2367897800,3800,3800,3800,3800,330
20241119,101900,2366643800,3800,3800,3800,3800,440
20241119,101800,2364971800,3800,3800,3800,3800,4508
20241119,101700,2347841400,3800,3800,3800,3800,24
20241119,101600,2347750200,3800,3800,3800,3800,700
20241119,101500,2345090200,3800,3800,3800,3800,1083
20241119,101400,2340974800,3800,3800,3800,3800,10007
20241119,101300,2302948200,3800,3800,3800,3800,1227
20241119,101200,2298285600,3800,3800,3800,3800,1459
20241119,101100,2292741400,3800,3800,3800,3800,1182
20241119,101000,2288249800,3800,3800,3800,3800,301
20241119,100900,2287106000,3800,3800,3800,3800,213
20241119,100800,2286296600,3800,3800,3800,3800,291
20241119,100700,2285190800,3800,3800,3800,3800,754
20241119,100600,2282325600,3800,3800,3800,3800,340
20241119,100500,2281033600,3800,3800,3800,3800,22
20241119,100400,2280950000,3800,3800,3800,3800,4
20241119,100300,2280934800,3800,3800,3800,3800,1
20241119,100200,2280931000,3800,3800,3800,3800,0
20241119,100100,2280931000,3800,3800,3800,3800,516
20241119,100000,2278970200,3800,3800,3800,3800,942
20241119,095900,2275390600,3800,3800,3800,3800,5
20241119,095800,2275371600,3800,3800,3800,3800,0
20241119,095700,2275371600,3800,3800,3800,3800,65
20241119,095600,2275124600,3800,3800,3800,3800,105
20241119,095500,2274725600,3800,3800,3800,3800,182
20241119,095400,2274034000,3800,3800,3800,3800,1694
20241119,095300,2267596800,3800,3800,3800,3800,501
20241119,095200,2265693000,3800,3800,3800,3800,155
20241119,095100,2265104000,3800,3800,3800,3800,9
20241119,095000,2265069800,3800,3800,3800,3800,1004
20241119,094900,2261254600,3800,3800,3800,3800,730
20241119,094800,2258480600,3800,3800,3800,3800,812
20241119,094700,2255395000,3800,3800,3800,3800,3544
20241119,094600,2241927800,3800,3800,3800,3800,489
20241119,094500,2240069600,3800,3800,3800,3800,370
20241119,094400,2238663600,3800,3800,3800,3800,255
20241119,094300,2237694600,3800,3800,3800,3800,49
20241119,094200,2237508400,3800,3800,3800,3800,1100
20241119,094100,2233328400,3800,3800,3800,3800,1212
20241119,094000,2228722800,3800,3800,3800,3800,452
20241119,093900,2227005200,3800,3800,3800,3800,299
20241119,093800,2225869000,3800,3800,3800,3800,4199
20241119,093700,2209912800,3800,3800,3800,3800,2
20241119,093600,2209905200,3800,3800,3800,3800,291
20241119,093500,2208799400,3800,3800,3800,3800,898
20241119,093400,2205387000,3800,3800,3800,3800,1161
20241119,093300,2200975200,3800,3800,3800,3800,1119
20241119,093200,2196723000,3800,3800,3800,3800,236
20241119,093100,2195826200,3800,3800,3800,3800,151
20241119,093000,2195252400,3800,3800,3800,3800,122
20241119,092900,2194788800,3800,3800,3800,3800,1992
20241119,092800,2187219200,3800,3800,3800,3800,416
20241119,092700,2185638400,3800,3800,3800,3800,1100
20241119,092600,2181458400,3800,3800,3800,3800,2764
20241119,092500,2170955200,3800,3800,3800,3800,6568
20241119,092400,2145996800,3800,3800,3800,3800,2153
20241119,092300,2137815400,3800,3800,3800,3800,571
20241119,092200,2135645600,3800,3800,3800,3800,2461
20241119,092100,2126293800,3800,3800,3800,3800,12916
20241119,092000,2077213000,3800,3800,3800,3800,44142
20241119,091900,1909473400,3800,3800,3800,3800,20891
20241119,091800,1830087600,3800,3800,3800,3800,22822
20241119,091700,1743364000,3800,3800,3800,3800,5012
20241119,091600,1724318400,3800,3800,3800,3800,2126
20241119,091500,1716239600,3800,3800,3800,3800,394
20241119,091400,1714742400,3800,3800,3800,3800,11739
20241119,091300,1670134200,3800,3800,3800,3800,3006
20241119,091200,1658711400,3800,3800,3800,3800,2032
20241119,091100,1650989800,3800,3800,3800,3800,1339
20241119,091000,1645901600,3800,3800,3800,3800,3199
20241119,090900,1633745400,3800,3800,3800,3800,8219
20241119,090800,1602513200,3800,3800,3800,3800,4451
20241119,090700,1585599400,3800,3800,3800,3800,3330
20241119,090600,1572945400,3800,3800,3800,3800,33397
20241119,090500,1446036800,3800,3800,3800,3800,18241
20241119,090400,1376721000,3800,3800,3800,3800,27340
20241119,090300,1272829000,3800,3800,3800,3800,31306
20241119,090200,1153866200,3800,3800,3800,3800,303649
20241119,090100,0,2925,2925,2925,2925,0
20241119,090000,0,2925,2925,2925,2925,0