stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,210100,4595290,2130,2130,2130,2130,21
20231120,210000,4595290,2130,2130,2130,2130,0
20231120,205900,4595290,2130,2130,2130,2130,0
20231120,205800,4595290,2130,2130,2130,2130,0
20231120,205700,4595290,2130,2130,2130,2130,0
20231120,205600,4595290,2130,2130,2130,2130,0
20231120,205500,4595290,2130,2130,2130,2130,0
20231120,205400,4595290,2130,2130,2130,2130,0
20231120,205300,4595290,2130,2130,2130,2130,0
20231120,205200,4595290,2130,2130,2130,2130,0
20231120,205100,4595290,2130,2130,2130,2130,0
20231120,205000,4595290,2130,2130,2130,2130,0
20231120,204900,4595290,2130,2130,2130,2130,0
20231120,204800,4595290,2130,2130,2130,2130,0
20231120,204700,4595290,2130,2130,2130,2130,0
20231120,204600,4595290,2130,2130,2130,2130,0
20231120,204500,4595290,2130,2130,2130,2130,0
20231120,204400,4595290,2130,2130,2130,2130,0
20231120,204300,4595290,2130,2130,2130,2130,0
20231120,204200,4595290,2130,2130,2130,2130,0
20231120,204100,4595290,2130,2130,2130,2130,0
20231120,204000,4595290,2130,2130,2130,2130,0
20231120,203900,4595290,2130,2130,2130,2130,0
20231120,203800,4595290,2130,2130,2130,2130,0
20231120,203700,4595290,2130,2130,2130,2130,0
20231120,203600,4595290,2130,2130,2130,2130,0
20231120,203500,4595290,2130,2130,2130,2130,0
20231120,203400,4595290,2130,2130,2130,2130,0
20231120,203300,4595290,2130,2130,2130,2130,0
20231120,203200,4595290,2130,2130,2130,2130,0
20231120,203100,4595290,2130,2130,2130,2130,21
20231120,203000,4595290,2130,2130,2130,2130,0
20231120,202900,4595290,2130,2130,2130,2130,0
20231120,202800,4595290,2130,2130,2130,2130,0
20231120,202700,4595290,2130,2130,2130,2130,0
20231120,202600,4595290,2130,2130,2130,2130,0
20231120,202500,4595290,2130,2130,2130,2130,0
20231120,202400,4595290,2130,2130,2130,2130,0
20231120,202300,4595290,2130,2130,2130,2130,0
20231120,202200,4595290,2130,2130,2130,2130,0
20231120,202100,4595290,2130,2130,2130,2130,0
20231120,202000,4595290,2130,2130,2130,2130,0
20231120,201900,4595290,2130,2130,2130,2130,0
20231120,201800,4595290,2130,2130,2130,2130,0
20231120,201700,4595290,2130,2130,2130,2130,0
20231120,201600,4595290,2130,2130,2130,2130,0
20231120,201500,4595290,2130,2130,2130,2130,0
20231120,201400,4595290,2130,2130,2130,2130,0
20231120,201300,4595290,2130,2130,2130,2130,0
20231120,201200,4595290,2130,2130,2130,2130,0
20231120,201100,4595290,2130,2130,2130,2130,0
20231120,201000,4595290,2130,2130,2130,2130,0
20231120,200900,4595290,2130,2130,2130,2130,0
20231120,200800,4595290,2130,2130,2130,2130,0
20231120,200700,4595290,2130,2130,2130,2130,0
20231120,200600,4595290,2130,2130,2130,2130,0
20231120,200500,4595290,2130,2130,2130,2130,0
20231120,200400,4595290,2130,2130,2130,2130,0
20231120,200300,4595290,2130,2130,2130,2130,0
20231120,200200,4595290,2130,2130,2130,2130,0
20231120,200100,4595290,2130,2130,2130,2130,21
20231120,200000,4595290,2130,2130,2130,2130,0
20231120,195900,4595290,2130,2130,2130,2130,0
20231120,195800,4595290,2130,2130,2130,2130,0
20231120,195700,4595290,2130,2130,2130,2130,0
20231120,195600,4595290,2130,2130,2130,2130,0
20231120,195500,4595290,2130,2130,2130,2130,0
20231120,195400,4595290,2130,2130,2130,2130,0
20231120,195300,4595290,2130,2130,2130,2130,0
20231120,195200,4595290,2130,2130,2130,2130,0
20231120,195100,4595290,2130,2130,2130,2130,0
20231120,195000,4595290,2130,2130,2130,2130,0
20231120,194900,4595290,2130,2130,2130,2130,0
20231120,194800,4595290,2130,2130,2130,2130,0
20231120,194700,4595290,2130,2130,2130,2130,0
20231120,194600,4595290,2130,2130,2130,2130,0
20231120,194500,4595290,2130,2130,2130,2130,0
20231120,194400,4595290,2130,2130,2130,2130,0
20231120,194300,4595290,2130,2130,2130,2130,0
20231120,194200,4595290,2130,2130,2130,2130,0
20231120,194100,4595290,2130,2130,2130,2130,0
20231120,194000,4595290,2130,2130,2130,2130,0
20231120,193900,4595290,2130,2130,2130,2130,0
20231120,193800,4595290,2130,2130,2130,2130,0
20231120,193700,4595290,2130,2130,2130,2130,0
20231120,193600,4595290,2130,2130,2130,2130,0
20231120,193500,4595290,2130,2130,2130,2130,0
20231120,193400,4595290,2130,2130,2130,2130,0
20231120,193300,4595290,2130,2130,2130,2130,0
20231120,193200,4595290,2130,2130,2130,2130,0
20231120,193100,4595290,2130,2130,2130,2130,21
20231120,193000,4595290,2130,2130,2130,2130,0
20231120,192900,4595290,2130,2130,2130,2130,0
20231120,192800,4595290,2130,2130,2130,2130,0
20231120,192700,4595290,2130,2130,2130,2130,0
20231120,192600,4595290,2130,2130,2130,2130,0
20231120,192500,4595290,2130,2130,2130,2130,0
20231120,192400,4595290,2130,2130,2130,2130,0
20231120,192300,4595290,2130,2130,2130,2130,0
20231120,192200,4595290,2130,2130,2130,2130,0
20231120,192100,4595290,2130,2130,2130,2130,0
20231120,192000,4595290,2130,2130,2130,2130,0
20231120,191900,4595290,2130,2130,2130,2130,0
20231120,191800,4595290,2130,2130,2130,2130,0
20231120,191700,4595290,2130,2130,2130,2130,0
20231120,191600,4595290,2130,2130,2130,2130,0
20231120,191500,4595290,2130,2130,2130,2130,0
20231120,191400,4595290,2130,2130,2130,2130,0
20231120,191300,4595290,2130,2130,2130,2130,0
20231120,191200,4595290,2130,2130,2130,2130,0
20231120,191100,4595290,2130,2130,2130,2130,0
20231120,191000,4595290,2130,2130,2130,2130,0
20231120,190900,4595290,2130,2130,2130,2130,0
20231120,190800,4595290,2130,2130,2130,2130,0
20231120,190700,4595290,2130,2130,2130,2130,0
20231120,190600,4595290,2130,2130,2130,2130,0
20231120,190500,4595290,2130,2130,2130,2130,0
20231120,190400,4595290,2130,2130,2130,2130,0
20231120,190300,4595290,2130,2130,2130,2130,0
20231120,190200,4595290,2130,2130,2130,2130,0
20231120,190100,4595290,2130,2130,2130,2130,21
20231120,190000,4595290,2130,2130,2130,2130,0
20231120,185900,4595290,2130,2130,2130,2130,0
20231120,185800,4595290,2130,2130,2130,2130,0
20231120,185700,4595290,2130,2130,2130,2130,0
20231120,185600,4595290,2130,2130,2130,2130,0
20231120,185500,4595290,2130,2130,2130,2130,0
20231120,185400,4595290,2130,2130,2130,2130,0
20231120,185300,4595290,2130,2130,2130,2130,0
20231120,185200,4595290,2130,2130,2130,2130,0
20231120,185100,4595290,2130,2130,2130,2130,0
20231120,185000,4595290,2130,2130,2130,2130,0
20231120,184900,4595290,2130,2130,2130,2130,0
20231120,184800,4595290,2130,2130,2130,2130,0
20231120,184700,4595290,2130,2130,2130,2130,0
20231120,184600,4595290,2130,2130,2130,2130,0
20231120,184500,4595290,2130,2130,2130,2130,0
20231120,184400,4595290,2130,2130,2130,2130,0
20231120,184300,4595290,2130,2130,2130,2130,0
20231120,184200,4595290,2130,2130,2130,2130,0
20231120,184100,4595290,2130,2130,2130,2130,0
20231120,184000,4595290,2130,2130,2130,2130,0
20231120,183900,4595290,2130,2130,2130,2130,0
20231120,183800,4595290,2130,2130,2130,2130,0
20231120,183700,4595290,2130,2130,2130,2130,0
20231120,183600,4595290,2130,2130,2130,2130,0
20231120,183500,4595290,2130,2130,2130,2130,0
20231120,183400,4595290,2130,2130,2130,2130,0
20231120,183300,4595290,2130,2130,2130,2130,0
20231120,183200,4595290,2130,2130,2130,2130,0
20231120,183100,4595290,2130,2130,2130,2130,21
20231120,183000,4595290,2130,2130,2130,2130,0
20231120,182900,4595290,2130,2130,2130,2130,0
20231120,182800,4595290,2130,2130,2130,2130,0
20231120,182700,4595290,2130,2130,2130,2130,0
20231120,182600,4595290,2130,2130,2130,2130,0
20231120,182500,4595290,2130,2130,2130,2130,0
20231120,182400,4595290,2130,2130,2130,2130,0
20231120,182300,4595290,2130,2130,2130,2130,0
20231120,182200,4595290,2130,2130,2130,2130,0
20231120,182100,4595290,2130,2130,2130,2130,0
20231120,182000,4595290,2130,2130,2130,2130,0
20231120,181900,4595290,2130,2130,2130,2130,0
20231120,181800,4595290,2130,2130,2130,2130,0
20231120,181700,4595290,2130,2130,2130,2130,0
20231120,181600,4595290,2130,2130,2130,2130,0
20231120,181500,4595290,2130,2130,2130,2130,0
20231120,181400,4595290,2130,2130,2130,2130,0
20231120,181300,4595290,2130,2130,2130,2130,0
20231120,181200,4595290,2130,2130,2130,2130,0
20231120,181100,4595290,2130,2130,2130,2130,0
20231120,181000,4595290,2130,2130,2130,2130,0
20231120,180900,4595290,2130,2130,2130,2130,0
20231120,180800,4595290,2130,2130,2130,2130,0
20231120,180700,4595290,2130,2130,2130,2130,0
20231120,180600,4595290,2130,2130,2130,2130,0
20231120,180500,4595290,2130,2130,2130,2130,0
20231120,180400,4595290,2130,2130,2130,2130,0
20231120,180300,4595290,2130,2130,2130,2130,0
20231120,180200,4595290,2130,2130,2130,2130,0
20231120,180100,4595290,2130,2130,2130,2130,21
20231120,180000,4595290,2130,2130,2130,2130,0
20231120,175900,4595290,2130,2130,2130,2130,0
20231120,175800,4595290,2130,2130,2130,2130,0
20231120,175700,4595290,2130,2130,2130,2130,0
20231120,175600,4595290,2130,2130,2130,2130,0
20231120,175500,4595290,2130,2130,2130,2130,0
20231120,175400,4595290,2130,2130,2130,2130,0
20231120,175300,4595290,2130,2130,2130,2130,0
20231120,175200,4595290,2130,2130,2130,2130,0
20231120,175100,4595290,2130,2130,2130,2130,0
20231120,175000,4595290,2130,2130,2130,2130,0
20231120,174900,4595290,2130,2130,2130,2130,0
20231120,174800,4595290,2130,2130,2130,2130,0
20231120,174700,4595290,2130,2130,2130,2130,0
20231120,174600,4595290,2130,2130,2130,2130,0
20231120,174500,4595290,2130,2130,2130,2130,0
20231120,174400,4595290,2130,2130,2130,2130,0
20231120,174300,4595290,2130,2130,2130,2130,0
20231120,174200,4595290,2130,2130,2130,2130,0
20231120,174100,4595290,2130,2130,2130,2130,0
20231120,174000,4595290,2130,2130,2130,2130,0
20231120,173900,4595290,2130,2130,2130,2130,0
20231120,173800,4595290,2130,2130,2130,2130,0
20231120,173700,4595290,2130,2130,2130,2130,0
20231120,173600,4595290,2130,2130,2130,2130,0
20231120,173500,4595290,2130,2130,2130,2130,0
20231120,173400,4595290,2130,2130,2130,2130,0
20231120,173300,4595290,2130,2130,2130,2130,0
20231120,173200,4595290,2130,2130,2130,2130,0
20231120,173100,4595290,2130,2130,2130,2130,21
20231120,173000,4595290,2130,2130,2130,2130,0
20231120,172900,4595290,2130,2130,2130,2130,0
20231120,172800,4595290,2130,2130,2130,2130,0
20231120,172700,4595290,2130,2130,2130,2130,0
20231120,172600,4595290,2130,2130,2130,2130,0
20231120,172500,4595290,2130,2130,2130,2130,0
20231120,172400,4595290,2130,2130,2130,2130,0
20231120,172300,4595290,2130,2130,2130,2130,0
20231120,172200,4595290,2130,2130,2130,2130,0
20231120,172100,4595290,2130,2130,2130,2130,0
20231120,172000,4595290,2130,2130,2130,2130,0
20231120,171900,4595290,2130,2130,2130,2130,0
20231120,171800,4595290,2130,2130,2130,2130,0
20231120,171700,4595290,2130,2130,2130,2130,0
20231120,171600,4595290,2130,2130,2130,2130,0
20231120,171500,4595290,2130,2130,2130,2130,0
20231120,171400,4595290,2130,2130,2130,2130,0
20231120,171300,4595290,2130,2130,2130,2130,0
20231120,171200,4595290,2130,2130,2130,2130,0
20231120,171100,4595290,2130,2130,2130,2130,0
20231120,171000,4595290,2130,2130,2130,2130,0
20231120,170900,4595290,2130,2130,2130,2130,0
20231120,170800,4595290,2130,2130,2130,2130,0
20231120,170700,4595290,2130,2130,2130,2130,0
20231120,170600,4595290,2130,2130,2130,2130,0
20231120,170500,4595290,2130,2130,2130,2130,0
20231120,170400,4595290,2130,2130,2130,2130,0
20231120,170300,4595290,2130,2130,2130,2130,0
20231120,170200,4595290,2130,2130,2130,2130,0
20231120,170100,4595290,2130,2130,2130,2130,21
20231120,170000,4595290,2130,2130,2130,2130,0
20231120,165900,4595290,2130,2130,2130,2130,0
20231120,165800,4595290,2130,2130,2130,2130,0
20231120,165700,4595290,2130,2130,2130,2130,0
20231120,165600,4595290,2130,2130,2130,2130,0
20231120,165500,4595290,2130,2130,2130,2130,0
20231120,165400,4595290,2130,2130,2130,2130,0
20231120,165300,4595290,2130,2130,2130,2130,0
20231120,165200,4595290,2130,2130,2130,2130,0
20231120,165100,4595290,2130,2130,2130,2130,0
20231120,165000,4595290,2130,2130,2130,2130,0
20231120,164900,4595290,2130,2130,2130,2130,0
20231120,164800,4595290,2130,2130,2130,2130,0
20231120,164700,4595290,2130,2130,2130,2130,0
20231120,164600,4595290,2130,2130,2130,2130,0
20231120,164500,4595290,2130,2130,2130,2130,0
20231120,164400,4595290,2130,2130,2130,2130,0
20231120,164300,4595290,2130,2130,2130,2130,0
20231120,164200,4595290,2130,2130,2130,2130,0
20231120,164100,4595290,2130,2130,2130,2130,0
20231120,164000,4595290,2130,2130,2130,2130,0
20231120,163900,4595290,2130,2130,2130,2130,0
20231120,163800,4595290,2130,2130,2130,2130,0
20231120,163700,4595290,2130,2130,2130,2130,0
20231120,163600,4595290,2130,2130,2130,2130,0
20231120,163500,4595290,2130,2130,2130,2130,0
20231120,163400,4595290,2130,2130,2130,2130,0
20231120,163300,4595290,2130,2130,2130,2130,0
20231120,163200,4595290,2130,2130,2130,2130,0
20231120,163100,4595290,2130,2130,2130,2130,21
20231120,163000,4595290,2130,2130,2130,2130,0
20231120,162900,4595290,2130,2130,2130,2130,0
20231120,162800,4595290,2130,2130,2130,2130,0
20231120,162700,4595290,2130,2130,2130,2130,0
20231120,162600,4595290,2130,2130,2130,2130,0
20231120,162500,4595290,2130,2130,2130,2130,0
20231120,162400,4595290,2130,2130,2130,2130,0
20231120,162300,4595290,2130,2130,2130,2130,0
20231120,162200,4595290,2130,2130,2130,2130,0
20231120,162100,4595290,2130,2130,2130,2130,0
20231120,162000,4595290,2130,2130,2130,2130,0
20231120,161900,4595290,2130,2130,2130,2130,0
20231120,161800,4595290,2130,2130,2130,2130,0
20231120,161700,4595290,2130,2130,2130,2130,0
20231120,161600,4595290,2130,2130,2130,2130,0
20231120,161500,4595290,2130,2130,2130,2130,0
20231120,161400,4595290,2130,2130,2130,2130,0
20231120,161300,4595290,2130,2130,2130,2130,0
20231120,161200,4595290,2130,2130,2130,2130,0
20231120,161100,4595290,2130,2130,2130,2130,0
20231120,161000,4595290,2130,2130,2130,2130,0
20231120,160900,4595290,2130,2130,2130,2130,0
20231120,160800,4595290,2130,2130,2130,2130,0
20231120,160700,4595290,2130,2130,2130,2130,0
20231120,160600,4595290,2130,2130,2130,2130,0
20231120,160500,4595290,2130,2130,2130,2130,0
20231120,160400,4595290,2130,2130,2130,2130,0
20231120,160300,4595290,2130,2130,2130,2130,0
20231120,160200,4595290,2130,2130,2130,2130,0
20231120,160100,4595290,2130,2130,2130,2130,21
20231120,160000,4595290,2130,2130,2130,2130,0
20231120,155900,4595290,2130,2130,2130,2130,0
20231120,155800,4595290,2130,2130,2130,2130,0
20231120,155700,4595290,2130,2130,2130,2130,0
20231120,155600,4595290,2130,2130,2130,2130,0
20231120,155500,4595290,2130,2130,2130,2130,0
20231120,155400,4595290,2130,2130,2130,2130,0
20231120,155300,4595290,2130,2130,2130,2130,0
20231120,155200,4595290,2130,2130,2130,2130,0
20231120,155100,4595290,2130,2130,2130,2130,0
20231120,155000,4595290,2130,2130,2130,2130,0
20231120,154900,4595290,2130,2130,2130,2130,0
20231120,154800,4595290,2130,2130,2130,2130,0
20231120,154700,4595290,2130,2130,2130,2130,0
20231120,154600,4595290,2130,2130,2130,2130,0
20231120,154500,4595290,2130,2130,2130,2130,0
20231120,154400,4595290,2130,2130,2130,2130,0
20231120,154300,4595290,2130,2130,2130,2130,0
20231120,154200,4595290,2130,2130,2130,2130,0
20231120,154100,4595290,2130,2130,2130,2130,0
20231120,154000,4595290,2130,2130,2130,2130,0
20231120,153900,4595290,2130,2130,2130,2130,0
20231120,153800,4595290,2130,2130,2130,2130,0
20231120,153700,4595290,2130,2130,2130,2130,0
20231120,153600,4595290,2130,2130,2130,2130,0
20231120,153500,4595290,2130,2130,2130,2130,0
20231120,153400,4595290,2130,2130,2130,2130,0
20231120,153300,4595290,2130,2130,2130,2130,0
20231120,153200,4595290,2130,2130,2130,2130,0
20231120,153100,4595290,2130,2130,2130,2130,21
20231120,153000,4595290,2130,2130,2130,2130,21
20231120,152900,4550560,2130,2130,2130,2130,0
20231120,152800,4550560,2130,2130,2130,2130,0
20231120,152700,4550560,2130,2130,2130,2130,0
20231120,152600,4550560,2130,2130,2130,2130,0
20231120,152500,4550560,2130,2130,2130,2130,0
20231120,152400,4550560,2130,2130,2130,2130,0
20231120,152300,4550560,2130,2130,2130,2130,0
20231120,152200,4550560,2130,2130,2130,2130,0
20231120,152100,4550560,2130,2130,2130,2130,0
20231120,152000,4550560,2130,2130,2130,2130,0
20231120,151900,4550560,2130,2130,2130,2130,0
20231120,151800,4550560,2130,2130,2130,2130,0
20231120,151700,4550560,2130,2130,2130,2130,0
20231120,151600,4550560,2130,2130,2130,2130,0
20231120,151500,4550560,2130,2130,2130,2130,0
20231120,151400,4550560,2130,2130,2130,2130,1
20231120,151300,4548430,2125,2125,2125,2125,55
20231120,151200,4431555,2130,2130,2130,2130,1
20231120,151100,4429425,2125,2125,2125,2125,0
20231120,151000,4429425,2125,2125,2125,2125,0
20231120,150900,4429425,2125,2125,2125,2125,0
20231120,150800,4429425,2125,2125,2125,2125,162
20231120,150700,4085175,2125,2125,2125,2125,162
20231120,150600,3740925,2125,2125,2125,2125,0
20231120,150500,3740925,2125,2125,2125,2125,0
20231120,150400,3740925,2125,2125,2125,2125,0
20231120,150300,3740925,2125,2125,2125,2125,0
20231120,150200,3740925,2125,2125,2125,2125,0
20231120,150100,3740925,2125,2125,2125,2125,0
20231120,150000,3740925,2125,2125,2125,2125,0
20231120,145900,3740925,2125,2125,2125,2125,0
20231120,145800,3740925,2125,2125,2125,2125,0
20231120,145700,3740925,2125,2125,2125,2125,0
20231120,145600,3740925,2125,2125,2125,2125,0
20231120,145500,3740925,2125,2125,2125,2125,0
20231120,145400,3740925,2125,2125,2125,2125,0
20231120,145300,3740925,2125,2125,2125,2125,0
20231120,145200,3740925,2125,2125,2125,2125,0
20231120,145100,3740925,2125,2125,2125,2125,0
20231120,145000,3740925,2125,2125,2125,2125,0
20231120,144900,3740925,2125,2125,2125,2125,0
20231120,144800,3740925,2125,2125,2125,2125,0
20231120,144700,3740925,2125,2125,2125,2125,0
20231120,144600,3740925,2125,2125,2125,2125,0
20231120,144500,3740925,2125,2125,2125,2125,0
20231120,144400,3740925,2125,2125,2125,2125,100
20231120,144300,3528425,2125,2125,2125,2125,0
20231120,144200,3528425,2125,2125,2125,2125,0
20231120,144100,3528425,2125,2125,2125,2125,0
20231120,144000,3528425,2125,2125,2125,2125,0
20231120,143900,3528425,2125,2125,2125,2125,0
20231120,143800,3528425,2125,2125,2125,2125,0
20231120,143700,3528425,2125,2125,2125,2125,0
20231120,143600,3528425,2125,2125,2125,2125,0
20231120,143500,3528425,2125,2125,2125,2125,0
20231120,143400,3528425,2125,2125,2125,2125,0
20231120,143300,3528425,2125,2125,2125,2125,0
20231120,143200,3528425,2125,2125,2125,2125,0
20231120,143100,3528425,2125,2125,2125,2125,0
20231120,143000,3528425,2125,2125,2125,2125,0
20231120,142900,3528425,2125,2125,2125,2125,0
20231120,142800,3528425,2125,2125,2125,2125,0
20231120,142700,3528425,2125,2125,2125,2125,0
20231120,142600,3528425,2125,2125,2125,2125,0
20231120,142500,3528425,2125,2125,2125,2125,0
20231120,142400,3528425,2125,2125,2125,2125,0
20231120,142300,3528425,2125,2125,2125,2125,0
20231120,142200,3528425,2125,2125,2125,2125,0
20231120,142100,3528425,2125,2125,2125,2125,0
20231120,142000,3528425,2125,2125,2125,2125,0
20231120,141900,3528425,2125,2125,2125,2125,0
20231120,141800,3528425,2125,2125,2125,2125,0
20231120,141700,3528425,2125,2125,2125,2125,9
20231120,141600,3509300,2125,2125,2125,2125,0
20231120,141500,3509300,2125,2125,2125,2125,0
20231120,141400,3509300,2125,2125,2125,2125,0
20231120,141300,3509300,2125,2125,2125,2125,0
20231120,141200,3509300,2125,2125,2125,2125,0
20231120,141100,3509300,2125,2125,2125,2125,0
20231120,141000,3509300,2125,2125,2125,2125,0
20231120,140900,3509300,2125,2125,2125,2125,0
20231120,140800,3509300,2125,2125,2125,2125,0
20231120,140700,3509300,2125,2125,2125,2125,0
20231120,140600,3509300,2125,2125,2125,2125,0
20231120,140500,3509300,2125,2125,2125,2125,0
20231120,140400,3509300,2125,2125,2125,2125,0
20231120,140300,3509300,2125,2125,2125,2125,0
20231120,140200,3509300,2125,2125,2125,2125,0
20231120,140100,3509300,2125,2125,2125,2125,0
20231120,140000,3509300,2125,2125,2125,2125,0
20231120,135900,3509300,2125,2125,2125,2125,0
20231120,135800,3509300,2125,2125,2125,2125,0
20231120,135700,3509300,2125,2125,2125,2125,0
20231120,135600,3509300,2125,2125,2125,2125,0
20231120,135500,3509300,2125,2125,2125,2125,0
20231120,135400,3509300,2125,2125,2125,2125,0
20231120,135300,3509300,2125,2125,2125,2125,0
20231120,135200,3509300,2125,2125,2125,2125,0
20231120,135100,3509300,2125,2125,2125,2125,0
20231120,135000,3509300,2125,2125,2125,2125,0
20231120,134900,3509300,2125,2125,2125,2125,0
20231120,134800,3509300,2125,2125,2125,2125,10
20231120,134700,3488050,2090,2090,2090,2090,0
20231120,134600,3488050,2090,2090,2090,2090,0
20231120,134500,3488050,2090,2090,2090,2090,0
20231120,134400,3488050,2090,2090,2090,2090,0
20231120,134300,3488050,2090,2090,2090,2090,0
20231120,134200,3488050,2090,2090,2090,2090,0
20231120,134100,3488050,2090,2090,2090,2090,0
20231120,134000,3488050,2090,2090,2090,2090,0
20231120,133900,3488050,2090,2120,2120,2090,240
20231120,133800,2981425,2125,2125,2125,2125,0
20231120,133700,2981425,2125,2125,2125,2125,0
20231120,133600,2981425,2125,2125,2125,2125,0
20231120,133500,2981425,2125,2125,2125,2125,0
20231120,133400,2981425,2125,2125,2125,2125,0
20231120,133300,2981425,2125,2125,2125,2125,0
20231120,133200,2981425,2125,2125,2125,2125,0
20231120,133100,2981425,2125,2125,2125,2125,0
20231120,133000,2981425,2125,2125,2125,2125,0
20231120,132900,2981425,2125,2125,2125,2125,0
20231120,132800,2981425,2125,2125,2125,2125,0
20231120,132700,2981425,2125,2125,2125,2125,0
20231120,132600,2981425,2125,2125,2125,2125,0
20231120,132500,2981425,2125,2125,2125,2125,0
20231120,132400,2981425,2125,2125,2125,2125,0
20231120,132300,2981425,2125,2125,2125,2125,0
20231120,132200,2981425,2125,2125,2125,2125,0
20231120,132100,2981425,2125,2125,2125,2125,0
20231120,132000,2981425,2125,2125,2125,2125,0
20231120,131900,2981425,2125,2125,2125,2125,10
20231120,131800,2960175,2120,2120,2120,2120,0
20231120,131700,2960175,2120,2120,2120,2120,0
20231120,131600,2960175,2120,2120,2120,2120,0
20231120,131500,2960175,2120,2120,2120,2120,0
20231120,131400,2960175,2120,2120,2120,2120,0
20231120,131300,2960175,2120,2120,2120,2120,0
20231120,131200,2960175,2120,2120,2120,2120,0
20231120,131100,2960175,2120,2120,2120,2120,28
20231120,131000,2900815,2120,2120,2120,2120,0
20231120,130900,2900815,2120,2120,2120,2120,0
20231120,130800,2900815,2120,2120,2120,2120,0
20231120,130700,2900815,2120,2120,2120,2120,0
20231120,130600,2900815,2120,2120,2120,2120,0
20231120,130500,2900815,2120,2120,2120,2120,0
20231120,130400,2900815,2120,2120,2120,2120,0
20231120,130300,2900815,2120,2120,2120,2120,0
20231120,130200,2900815,2120,2120,2120,2120,0
20231120,130100,2900815,2120,2120,2120,2120,0
20231120,130000,2900815,2120,2120,2120,2120,0
20231120,125900,2900815,2120,2120,2120,2120,0
20231120,125800,2900815,2120,2120,2120,2120,0
20231120,125700,2900815,2120,2120,2120,2120,0
20231120,125600,2900815,2120,2120,2120,2120,0
20231120,125500,2900815,2120,2120,2120,2120,0
20231120,125400,2900815,2120,2120,2120,2120,0
20231120,125300,2900815,2120,2120,2120,2120,0
20231120,125200,2900815,2120,2120,2120,2120,0
20231120,125100,2900815,2120,2120,2120,2120,0
20231120,125000,2900815,2120,2120,2120,2120,0
20231120,124900,2900815,2120,2120,2120,2120,0
20231120,124800,2900815,2120,2120,2120,2120,0
20231120,124700,2900815,2120,2120,2120,2120,0
20231120,124600,2900815,2120,2120,2120,2120,0
20231120,124500,2900815,2120,2120,2120,2120,0
20231120,124400,2900815,2120,2120,2120,2120,0
20231120,124300,2900815,2120,2120,2120,2120,0
20231120,124200,2900815,2120,2120,2120,2120,0
20231120,124100,2900815,2120,2120,2120,2120,0
20231120,124000,2900815,2120,2120,2120,2120,0
20231120,123900,2900815,2120,2120,2120,2120,0
20231120,123800,2900815,2120,2120,2120,2120,0
20231120,123700,2900815,2120,2120,2120,2120,0
20231120,123600,2900815,2120,2120,2120,2120,0
20231120,123500,2900815,2120,2120,2120,2120,0
20231120,123400,2900815,2120,2120,2120,2120,0
20231120,123300,2900815,2120,2120,2120,2120,0
20231120,123200,2900815,2120,2120,2120,2120,0
20231120,123100,2900815,2120,2120,2120,2120,0
20231120,123000,2900815,2120,2120,2120,2120,0
20231120,122900,2900815,2120,2120,2120,2120,100
20231120,122800,2688815,2120,2120,2120,2120,0
20231120,122700,2688815,2120,2120,2120,2120,0
20231120,122600,2688815,2120,2120,2120,2120,198
20231120,122500,2269055,2120,2120,2120,2120,0
20231120,122400,2269055,2120,2120,2120,2120,0
20231120,122300,2269055,2120,2120,2120,2120,0
20231120,122200,2269055,2120,2120,2120,2120,0
20231120,122100,2269055,2120,2120,2120,2120,0
20231120,122000,2269055,2120,2120,2120,2120,0
20231120,121900,2269055,2120,2120,2120,2120,0
20231120,121800,2269055,2120,2120,2120,2120,0
20231120,121700,2269055,2120,2120,2120,2120,0
20231120,121600,2269055,2120,2120,2120,2120,0
20231120,121500,2269055,2120,2120,2120,2120,0
20231120,121400,2269055,2120,2120,2120,2120,0
20231120,121300,2269055,2120,2120,2120,2120,0
20231120,121200,2269055,2120,2120,2120,2120,0
20231120,121100,2269055,2120,2120,2120,2120,0
20231120,121000,2269055,2120,2120,2120,2120,0
20231120,120900,2269055,2120,2120,2120,2120,0
20231120,120800,2269055,2120,2120,2120,2120,0
20231120,120700,2269055,2120,2120,2120,2120,0
20231120,120600,2269055,2120,2120,2120,2120,0
20231120,120500,2269055,2120,2120,2120,2120,0
20231120,120400,2269055,2120,2120,2120,2120,0
20231120,120300,2269055,2120,2120,2120,2120,0
20231120,120200,2269055,2120,2120,2120,2120,0
20231120,120100,2269055,2120,2120,2120,2120,0
20231120,120000,2269055,2120,2120,2120,2120,0
20231120,115900,2269055,2120,2120,2120,2120,0
20231120,115800,2269055,2120,2120,2120,2120,138
20231120,115700,1976495,2120,2120,2120,2120,0
20231120,115600,1976495,2120,2120,2120,2120,0
20231120,115500,1976495,2120,2120,2120,2120,0
20231120,115400,1976495,2120,2120,2120,2120,0
20231120,115300,1976495,2120,2120,2120,2120,0
20231120,115200,1976495,2120,2120,2120,2120,0
20231120,115100,1976495,2120,2120,2120,2120,0
20231120,115000,1976495,2120,2120,2120,2120,0
20231120,114900,1976495,2120,2120,2120,2120,36
20231120,114800,1900175,2125,2125,2125,2125,0
20231120,114700,1900175,2125,2125,2125,2125,0
20231120,114600,1900175,2125,2125,2125,2125,0
20231120,114500,1900175,2125,2125,2125,2125,0
20231120,114400,1900175,2125,2125,2125,2125,0
20231120,114300,1900175,2125,2125,2125,2125,0
20231120,114200,1900175,2125,2125,2125,2125,0
20231120,114100,1900175,2125,2125,2125,2125,0
20231120,114000,1900175,2125,2125,2125,2125,0
20231120,113900,1900175,2125,2125,2125,2125,0
20231120,113800,1900175,2125,2125,2125,2125,0
20231120,113700,1900175,2125,2125,2125,2125,0
20231120,113600,1900175,2125,2125,2125,2125,0
20231120,113500,1900175,2125,2125,2125,2125,0
20231120,113400,1900175,2125,2125,2125,2125,0
20231120,113300,1900175,2125,2125,2125,2125,0
20231120,113200,1900175,2125,2125,2125,2125,0
20231120,113100,1900175,2125,2125,2125,2125,0
20231120,113000,1900175,2125,2125,2125,2125,0
20231120,112900,1900175,2125,2125,2125,2125,0
20231120,112800,1900175,2125,2125,2125,2125,18
20231120,112700,1861925,2125,2125,2125,2125,0
20231120,112600,1861925,2125,2125,2125,2125,0
20231120,112500,1861925,2125,2125,2125,2125,0
20231120,112400,1861925,2125,2125,2125,2125,0
20231120,112300,1861925,2125,2125,2125,2125,0
20231120,112200,1861925,2125,2125,2125,2125,0
20231120,112100,1861925,2125,2125,2125,2125,0
20231120,112000,1861925,2125,2125,2125,2125,0
20231120,111900,1861925,2125,2125,2125,2125,0
20231120,111800,1861925,2125,2125,2125,2125,0
20231120,111700,1861925,2125,2125,2125,2125,0
20231120,111600,1861925,2125,2125,2125,2125,0
20231120,111500,1861925,2125,2125,2125,2125,0
20231120,111400,1861925,2125,2125,2125,2125,0
20231120,111300,1861925,2125,2125,2125,2125,0
20231120,111200,1861925,2125,2125,2125,2125,0
20231120,111100,1861925,2125,2125,2125,2125,0
20231120,111000,1861925,2125,2125,2125,2125,0
20231120,110900,1861925,2125,2125,2125,2125,0
20231120,110800,1861925,2125,2125,2125,2125,0
20231120,110700,1861925,2125,2125,2125,2125,0
20231120,110600,1861925,2125,2125,2125,2125,0
20231120,110500,1861925,2125,2125,2125,2125,0
20231120,110400,1861925,2125,2125,2125,2125,0
20231120,110300,1861925,2125,2125,2125,2125,0
20231120,110200,1861925,2125,2125,2125,2125,0
20231120,110100,1861925,2125,2125,2125,2125,0
20231120,110000,1861925,2125,2125,2125,2125,0
20231120,105900,1861925,2125,2125,2125,2125,0
20231120,105800,1861925,2125,2125,2125,2125,0
20231120,105700,1861925,2125,2125,2125,2125,0
20231120,105600,1861925,2125,2125,2125,2125,182
20231120,105500,1475175,2120,2120,2120,2120,0
20231120,105400,1475175,2120,2120,2120,2120,0
20231120,105300,1475175,2120,2120,2120,2120,0
20231120,105200,1475175,2120,2120,2120,2120,0
20231120,105100,1475175,2120,2120,2120,2120,0
20231120,105000,1475175,2120,2120,2120,2120,0
20231120,104900,1475175,2120,2120,2120,2120,0
20231120,104800,1475175,2120,2120,2120,2120,64
20231120,104700,1339495,2115,2115,2115,2115,23
20231120,104600,1290850,2120,2120,2120,2120,0
20231120,104500,1290850,2120,2120,2120,2120,0
20231120,104400,1290850,2120,2120,2120,2120,0
20231120,104300,1290850,2120,2120,2120,2120,0
20231120,104200,1290850,2120,2120,2120,2120,0
20231120,104100,1290850,2120,2120,2120,2120,0
20231120,104000,1290850,2120,2120,2120,2120,0
20231120,103900,1290850,2120,2120,2120,2120,0
20231120,103800,1290850,2120,2120,2120,2120,0
20231120,103700,1290850,2120,2120,2120,2120,0
20231120,103600,1290850,2120,2120,2120,2120,0
20231120,103500,1290850,2120,2120,2120,2120,0
20231120,103400,1290850,2120,2120,2120,2120,0
20231120,103300,1290850,2120,2120,2120,2120,0
20231120,103200,1290850,2120,2120,2120,2120,0
20231120,103100,1290850,2120,2120,2120,2120,0
20231120,103000,1290850,2120,2120,2120,2120,0
20231120,102900,1290850,2120,2120,2120,2120,0
20231120,102800,1290850,2120,2120,2120,2120,0
20231120,102700,1290850,2120,2120,2120,2120,0
20231120,102600,1290850,2120,2120,2120,2120,0
20231120,102500,1290850,2120,2120,2120,2120,0
20231120,102400,1290850,2120,2120,2120,2120,0
20231120,102300,1290850,2120,2120,2120,2120,0
20231120,102200,1290850,2120,2120,2120,2120,0
20231120,102100,1290850,2120,2120,2120,2120,0
20231120,102000,1290850,2120,2120,2120,2120,0
20231120,101900,1290850,2120,2120,2120,2120,0
20231120,101800,1290850,2120,2120,2120,2120,235
20231120,101700,792650,2125,2125,2125,2125,0
20231120,101600,792650,2125,2125,2125,2125,0
20231120,101500,792650,2125,2125,2125,2125,0
20231120,101400,792650,2125,2125,2125,2125,0
20231120,101300,792650,2125,2125,2125,2125,0
20231120,101200,792650,2125,2125,2125,2125,0
20231120,101100,792650,2125,2125,2125,2125,0
20231120,101000,792650,2125,2125,2125,2125,0
20231120,100900,792650,2125,2125,2125,2125,0
20231120,100800,792650,2125,2125,2125,2125,0
20231120,100700,792650,2125,2125,2125,2125,0
20231120,100600,792650,2125,2125,2125,2125,0
20231120,100500,792650,2125,2125,2125,2125,0
20231120,100400,792650,2125,2125,2125,2125,58
20231120,100300,669400,2125,2125,2125,2125,0
20231120,100200,669400,2125,2125,2125,2125,0
20231120,100100,669400,2125,2125,2125,2125,0
20231120,100000,669400,2125,2125,2125,2125,0
20231120,095900,669400,2125,2125,2125,2125,0
20231120,095800,669400,2125,2125,2125,2125,0
20231120,095700,669400,2125,2125,2125,2125,0
20231120,095600,669400,2125,2125,2125,2125,0
20231120,095500,669400,2125,2125,2125,2125,0
20231120,095400,669400,2125,2125,2125,2125,200
20231120,095300,244400,2125,2125,2125,2125,0
20231120,095200,244400,2125,2125,2125,2125,0
20231120,095100,244400,2125,2125,2125,2125,0
20231120,095000,244400,2125,2125,2125,2125,0
20231120,094900,244400,2125,2125,2125,2125,0
20231120,094800,244400,2125,2125,2125,2125,0
20231120,094700,244400,2125,2125,2125,2125,5
20231120,094600,233775,2120,2120,2120,2120,0
20231120,094500,233775,2120,2120,2120,2120,0
20231120,094400,233775,2120,2120,2120,2120,0
20231120,094300,233775,2120,2120,2120,2120,0
20231120,094200,233775,2120,2120,2120,2120,0
20231120,094100,233775,2120,2120,2120,2120,0
20231120,094000,233775,2120,2125,2125,2120,105
20231120,093900,10675,2135,2135,2135,2135,0
20231120,093800,10675,2135,2135,2135,2135,0
20231120,093700,10675,2135,2135,2135,2135,0
20231120,093600,10675,2135,2135,2135,2135,0
20231120,093500,10675,2135,2135,2135,2135,0
20231120,093400,10675,2135,2135,2135,2135,0
20231120,093300,10675,2135,2135,2135,2135,0
20231120,093200,10675,2135,2135,2135,2135,0
20231120,093100,10675,2135,2135,2135,2135,5
20231120,093000,0,2125,2125,2125,2125,0
20231120,092900,0,2125,2125,2125,2125,0
20231120,092800,0,2125,2125,2125,2125,0
20231120,092700,0,2125,2125,2125,2125,0
20231120,092600,0,2125,2125,2125,2125,0
20231120,092500,0,2125,2125,2125,2125,0
20231120,092400,0,2125,2125,2125,2125,0
20231120,092300,0,2125,2125,2125,2125,0
20231120,092200,0,2125,2125,2125,2125,0
20231120,092100,0,2125,2125,2125,2125,0
20231120,092000,0,2125,2125,2125,2125,0
20231120,091900,0,2125,2125,2125,2125,0
20231120,091800,0,2125,2125,2125,2125,0
20231120,091700,0,2125,2125,2125,2125,0
20231120,091600,0,2125,2125,2125,2125,0
20231120,091500,0,2125,2125,2125,2125,0
20231120,091400,0,2125,2125,2125,2125,0
20231120,091300,0,2125,2125,2125,2125,0
20231120,091200,0,2125,2125,2125,2125,0
20231120,091100,0,2125,2125,2125,2125,0
20231120,091000,0,2125,2125,2125,2125,0
20231120,090900,0,2125,2125,2125,2125,0
20231120,090800,0,2125,2125,2125,2125,0
20231120,090700,0,2125,2125,2125,2125,0
20231120,090600,0,2125,2125,2125,2125,0
20231120,090500,0,2125,2125,2125,2125,0
20231120,090400,0,2125,2125,2125,2125,0
20231120,090300,0,2125,2125,2125,2125,0
20231120,090200,0,2125,2125,2125,2125,0
20231120,090100,0,2125,2125,2125,2125,0
20231120,090000,0,2125,2125,2125,2125,0