stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,185800,881522,1878,1878,1878,1878,4
20241203,185700,881522,1878,1878,1878,1878,0
20241203,185600,881522,1878,1878,1878,1878,0
20241203,185500,881522,1878,1878,1878,1878,0
20241203,185400,881522,1878,1878,1878,1878,0
20241203,185300,881522,1878,1878,1878,1878,0
20241203,185200,881522,1878,1878,1878,1878,0
20241203,185100,881522,1878,1878,1878,1878,0
20241203,185000,881522,1878,1878,1878,1878,0
20241203,184900,881522,1878,1878,1878,1878,0
20241203,184800,881522,1878,1878,1878,1878,0
20241203,184700,881522,1878,1878,1878,1878,0
20241203,184600,881522,1878,1878,1878,1878,0
20241203,184500,881522,1878,1878,1878,1878,0
20241203,184400,881522,1878,1878,1878,1878,0
20241203,184300,881522,1878,1878,1878,1878,0
20241203,184200,881522,1878,1878,1878,1878,0
20241203,184100,881522,1878,1878,1878,1878,0
20241203,184000,881522,1878,1878,1878,1878,0
20241203,183900,881522,1878,1878,1878,1878,0
20241203,183800,881522,1878,1878,1878,1878,0
20241203,183700,881522,1878,1878,1878,1878,0
20241203,183600,881522,1878,1878,1878,1878,0
20241203,183500,881522,1878,1878,1878,1878,0
20241203,183400,881522,1878,1878,1878,1878,0
20241203,183300,881522,1878,1878,1878,1878,0
20241203,183200,881522,1878,1878,1878,1878,0
20241203,183100,881522,1878,1878,1878,1878,0
20241203,183000,881522,1878,1878,1878,1878,0
20241203,182900,881522,1878,1878,1878,1878,0
20241203,182800,881522,1878,1878,1878,1878,4
20241203,182700,881522,1878,1878,1878,1878,0
20241203,182600,881522,1878,1878,1878,1878,0
20241203,182500,881522,1878,1878,1878,1878,0
20241203,182400,881522,1878,1878,1878,1878,0
20241203,182300,881522,1878,1878,1878,1878,0
20241203,182200,881522,1878,1878,1878,1878,0
20241203,182100,881522,1878,1878,1878,1878,0
20241203,182000,881522,1878,1878,1878,1878,0
20241203,181900,881522,1878,1878,1878,1878,0
20241203,181800,881522,1878,1878,1878,1878,0
20241203,181700,881522,1878,1878,1878,1878,0
20241203,181600,881522,1878,1878,1878,1878,0
20241203,181500,881522,1878,1878,1878,1878,0
20241203,181400,881522,1878,1878,1878,1878,0
20241203,181300,881522,1878,1878,1878,1878,0
20241203,181200,881522,1878,1878,1878,1878,0
20241203,181100,881522,1878,1878,1878,1878,0
20241203,181000,881522,1878,1878,1878,1878,0
20241203,180900,881522,1878,1878,1878,1878,0
20241203,180800,881522,1878,1878,1878,1878,0
20241203,180700,881522,1878,1878,1878,1878,0
20241203,180600,881522,1878,1878,1878,1878,0
20241203,180500,881522,1878,1878,1878,1878,0
20241203,180400,881522,1878,1878,1878,1878,0
20241203,180300,881522,1878,1878,1878,1878,0
20241203,180200,881522,1878,1878,1878,1878,0
20241203,180100,881522,1878,1878,1878,1878,0
20241203,180000,881522,1878,1878,1878,1878,0
20241203,175900,881522,1878,1878,1878,1878,0
20241203,175800,881522,1878,1878,1878,1878,4
20241203,175700,881522,1878,1878,1878,1878,0
20241203,175600,881522,1878,1878,1878,1878,0
20241203,175500,881522,1878,1878,1878,1878,0
20241203,175400,881522,1878,1878,1878,1878,0
20241203,175300,881522,1878,1878,1878,1878,0
20241203,175200,881522,1878,1878,1878,1878,0
20241203,175100,881522,1878,1878,1878,1878,0
20241203,175000,881522,1878,1878,1878,1878,0
20241203,174900,881522,1878,1878,1878,1878,0
20241203,174800,881522,1878,1878,1878,1878,0
20241203,174700,881522,1878,1878,1878,1878,0
20241203,174600,881522,1878,1878,1878,1878,0
20241203,174500,881522,1878,1878,1878,1878,0
20241203,174400,881522,1878,1878,1878,1878,0
20241203,174300,881522,1878,1878,1878,1878,0
20241203,174200,881522,1878,1878,1878,1878,0
20241203,174100,881522,1878,1878,1878,1878,0
20241203,174000,881522,1878,1878,1878,1878,0
20241203,173900,881522,1878,1878,1878,1878,0
20241203,173800,881522,1878,1878,1878,1878,0
20241203,173700,881522,1878,1878,1878,1878,0
20241203,173600,881522,1878,1878,1878,1878,0
20241203,173500,881522,1878,1878,1878,1878,0
20241203,173400,881522,1878,1878,1878,1878,0
20241203,173300,881522,1878,1878,1878,1878,0
20241203,173200,881522,1878,1878,1878,1878,0
20241203,173100,881522,1878,1878,1878,1878,0
20241203,173000,881522,1878,1878,1878,1878,0
20241203,172900,881522,1878,1878,1878,1878,0
20241203,172800,881522,1878,1878,1878,1878,4
20241203,172700,881522,1878,1878,1878,1878,0
20241203,172600,881522,1878,1878,1878,1878,0
20241203,172500,881522,1878,1878,1878,1878,0
20241203,172400,881522,1878,1878,1878,1878,0
20241203,172300,881522,1878,1878,1878,1878,0
20241203,172200,881522,1878,1878,1878,1878,0
20241203,172100,881522,1878,1878,1878,1878,0
20241203,172000,881522,1878,1878,1878,1878,0
20241203,171900,881522,1878,1878,1878,1878,0
20241203,171800,881522,1878,1878,1878,1878,0
20241203,171700,881522,1878,1878,1878,1878,0
20241203,171600,881522,1878,1878,1878,1878,0
20241203,171500,881522,1878,1878,1878,1878,0
20241203,171400,881522,1878,1878,1878,1878,0
20241203,171300,881522,1878,1878,1878,1878,0
20241203,171200,881522,1878,1878,1878,1878,0
20241203,171100,881522,1878,1878,1878,1878,0
20241203,171000,881522,1878,1878,1878,1878,0
20241203,170900,881522,1878,1878,1878,1878,0
20241203,170800,881522,1878,1878,1878,1878,0
20241203,170700,881522,1878,1878,1878,1878,0
20241203,170600,881522,1878,1878,1878,1878,0
20241203,170500,881522,1878,1878,1878,1878,0
20241203,170400,881522,1878,1878,1878,1878,0
20241203,170300,881522,1878,1878,1878,1878,0
20241203,170200,881522,1878,1878,1878,1878,0
20241203,170100,881522,1878,1878,1878,1878,0
20241203,170000,881522,1878,1878,1878,1878,0
20241203,165900,881522,1878,1878,1878,1878,0
20241203,165800,881522,1878,1878,1878,1878,4
20241203,165700,881522,1878,1878,1878,1878,0
20241203,165600,881522,1878,1878,1878,1878,0
20241203,165500,881522,1878,1878,1878,1878,0
20241203,165400,881522,1878,1878,1878,1878,0
20241203,165300,881522,1878,1878,1878,1878,0
20241203,165200,881522,1878,1878,1878,1878,0
20241203,165100,881522,1878,1878,1878,1878,0
20241203,165000,881522,1878,1878,1878,1878,0
20241203,164900,881522,1878,1878,1878,1878,0
20241203,164800,881522,1878,1878,1878,1878,0
20241203,164700,881522,1878,1878,1878,1878,0
20241203,164600,881522,1878,1878,1878,1878,0
20241203,164500,881522,1878,1878,1878,1878,0
20241203,164400,881522,1878,1878,1878,1878,0
20241203,164300,881522,1878,1878,1878,1878,0
20241203,164200,881522,1878,1878,1878,1878,0
20241203,164100,881522,1878,1878,1878,1878,0
20241203,164000,881522,1878,1878,1878,1878,0
20241203,163900,881522,1878,1878,1878,1878,0
20241203,163800,881522,1878,1878,1878,1878,0
20241203,163700,881522,1878,1878,1878,1878,0
20241203,163600,881522,1878,1878,1878,1878,0
20241203,163500,881522,1878,1878,1878,1878,0
20241203,163400,881522,1878,1878,1878,1878,0
20241203,163300,881522,1878,1878,1878,1878,0
20241203,163200,881522,1878,1878,1878,1878,0
20241203,163100,881522,1878,1878,1878,1878,0
20241203,163000,881522,1878,1878,1878,1878,0
20241203,162900,881522,1878,1878,1878,1878,0
20241203,162800,881522,1878,1878,1878,1878,4
20241203,162700,881522,1878,1878,1878,1878,0
20241203,162600,881522,1878,1878,1878,1878,0
20241203,162500,881522,1878,1878,1878,1878,0
20241203,162400,881522,1878,1878,1878,1878,0
20241203,162300,881522,1878,1878,1878,1878,0
20241203,162200,881522,1878,1878,1878,1878,0
20241203,162100,881522,1878,1878,1878,1878,0
20241203,162000,881522,1878,1878,1878,1878,0
20241203,161900,881522,1878,1878,1878,1878,0
20241203,161800,881522,1878,1878,1878,1878,0
20241203,161700,881522,1878,1878,1878,1878,0
20241203,161600,881522,1878,1878,1878,1878,0
20241203,161500,881522,1878,1878,1878,1878,0
20241203,161400,881522,1878,1878,1878,1878,0
20241203,161300,881522,1878,1878,1878,1878,0
20241203,161200,881522,1878,1878,1878,1878,0
20241203,161100,881522,1878,1878,1878,1878,0
20241203,161000,881522,1878,1878,1878,1878,0
20241203,160900,881522,1878,1878,1878,1878,0
20241203,160800,881522,1878,1878,1878,1878,0
20241203,160700,881522,1878,1878,1878,1878,0
20241203,160600,881522,1878,1878,1878,1878,0
20241203,160500,881522,1878,1878,1878,1878,0
20241203,160400,881522,1878,1878,1878,1878,0
20241203,160300,881522,1878,1878,1878,1878,0
20241203,160200,881522,1878,1878,1878,1878,0
20241203,160100,881522,1878,1878,1878,1878,0
20241203,160000,881522,1878,1878,1878,1878,0
20241203,155900,881522,1878,1878,1878,1878,0
20241203,155800,881522,1878,1878,1878,1878,4
20241203,155700,881522,1878,1878,1878,1878,0
20241203,155600,881522,1878,1878,1878,1878,0
20241203,155500,881522,1878,1878,1878,1878,0
20241203,155400,881522,1878,1878,1878,1878,0
20241203,155300,881522,1878,1878,1878,1878,0
20241203,155200,881522,1878,1878,1878,1878,0
20241203,155100,881522,1878,1878,1878,1878,0
20241203,155000,881522,1878,1878,1878,1878,0
20241203,154900,881522,1878,1878,1878,1878,0
20241203,154800,881522,1878,1878,1878,1878,0
20241203,154700,881522,1878,1878,1878,1878,0
20241203,154600,881522,1878,1878,1878,1878,0
20241203,154500,881522,1878,1878,1878,1878,0
20241203,154400,881522,1878,1878,1878,1878,0
20241203,154300,881522,1878,1878,1878,1878,0
20241203,154200,881522,1878,1878,1878,1878,0
20241203,154100,881522,1878,1878,1878,1878,0
20241203,154000,881522,1878,1878,1878,1878,0
20241203,153900,881522,1878,1878,1878,1878,0
20241203,153800,881522,1878,1878,1878,1878,0
20241203,153700,881522,1878,1878,1878,1878,0
20241203,153600,881522,1878,1878,1878,1878,0
20241203,153500,881522,1878,1878,1878,1878,0
20241203,153400,881522,1878,1878,1878,1878,0
20241203,153300,881522,1878,1878,1878,1878,4
20241203,153200,874010,1899,1899,1899,1899,0
20241203,153100,874010,1899,1899,1899,1899,0
20241203,153000,874010,1899,1899,1899,1899,0
20241203,152900,874010,1899,1899,1899,1899,0
20241203,152800,874010,1899,1899,1899,1899,0
20241203,152700,874010,1899,1899,1899,1899,0
20241203,152600,874010,1899,1899,1899,1899,0
20241203,152500,874010,1899,1899,1899,1899,0
20241203,152400,874010,1899,1899,1899,1899,0
20241203,152300,874010,1899,1899,1899,1899,0
20241203,152200,874010,1899,1899,1899,1899,0
20241203,152100,874010,1899,1899,1899,1899,0
20241203,152000,874010,1899,1899,1899,1899,0
20241203,151900,874010,1899,1899,1899,1899,0
20241203,151800,874010,1899,1899,1899,1899,0
20241203,151700,874010,1899,1899,1899,1899,0
20241203,151600,874010,1899,1899,1899,1899,0
20241203,151500,874010,1899,1899,1899,1899,0
20241203,151400,874010,1899,1899,1899,1899,0
20241203,151300,874010,1899,1899,1899,1899,0
20241203,151200,874010,1899,1899,1899,1899,0
20241203,151100,874010,1899,1899,1899,1899,0
20241203,151000,874010,1899,1899,1899,1899,0
20241203,150900,874010,1899,1899,1899,1899,0
20241203,150800,874010,1899,1899,1899,1899,0
20241203,150700,874010,1899,1899,1899,1899,0
20241203,150600,874010,1899,1899,1899,1899,0
20241203,150500,874010,1899,1899,1899,1899,0
20241203,150400,874010,1899,1899,1899,1899,0
20241203,150300,874010,1899,1899,1899,1899,0
20241203,150200,874010,1899,1899,1899,1899,0
20241203,150100,874010,1899,1899,1899,1899,0
20241203,150000,874010,1899,1899,1899,1899,0
20241203,145900,874010,1899,1899,1899,1899,0
20241203,145800,874010,1899,1899,1899,1899,0
20241203,145700,874010,1899,1899,1899,1899,0
20241203,145600,874010,1899,1899,1899,1899,0
20241203,145500,874010,1899,1899,1899,1899,0
20241203,145400,874010,1899,1899,1899,1899,0
20241203,145300,874010,1899,1899,1899,1899,0
20241203,145200,874010,1899,1899,1899,1899,0
20241203,145100,874010,1899,1899,1899,1899,0
20241203,145000,874010,1899,1899,1899,1899,0
20241203,144900,874010,1899,1899,1899,1899,0
20241203,144800,874010,1899,1899,1899,1899,0
20241203,144700,874010,1899,1899,1899,1899,0
20241203,144600,874010,1899,1899,1899,1899,0
20241203,144500,874010,1899,1899,1899,1899,0
20241203,144400,874010,1899,1899,1899,1899,0
20241203,144300,874010,1899,1899,1899,1899,0
20241203,144200,874010,1899,1899,1899,1899,0
20241203,144100,874010,1899,1899,1899,1899,0
20241203,144000,874010,1899,1899,1899,1899,0
20241203,143900,874010,1899,1899,1899,1899,0
20241203,143800,874010,1899,1899,1899,1899,0
20241203,143700,874010,1899,1899,1899,1899,0
20241203,143600,874010,1899,1899,1899,1899,0
20241203,143500,874010,1899,1899,1899,1899,0
20241203,143400,874010,1899,1899,1899,1899,0
20241203,143300,874010,1899,1899,1899,1899,0
20241203,143200,874010,1899,1899,1899,1899,0
20241203,143100,874010,1899,1899,1899,1899,0
20241203,143000,874010,1899,1899,1899,1899,0
20241203,142900,874010,1899,1899,1899,1899,0
20241203,142800,874010,1899,1899,1899,1899,0
20241203,142700,874010,1899,1899,1899,1899,0
20241203,142600,874010,1899,1899,1899,1899,0
20241203,142500,874010,1899,1899,1899,1899,0
20241203,142400,874010,1899,1899,1899,1899,0
20241203,142300,874010,1899,1899,1899,1899,0
20241203,142200,874010,1899,1899,1899,1899,0
20241203,142100,874010,1899,1899,1899,1899,0
20241203,142000,874010,1899,1899,1899,1899,0
20241203,141900,874010,1899,1899,1899,1899,0
20241203,141800,874010,1899,1899,1899,1899,0
20241203,141700,874010,1899,1899,1899,1899,0
20241203,141600,874010,1899,1899,1899,1899,0
20241203,141500,874010,1899,1899,1899,1899,0
20241203,141400,874010,1899,1899,1899,1899,0
20241203,141300,874010,1899,1899,1899,1899,0
20241203,141200,874010,1899,1899,1899,1899,0
20241203,141100,874010,1899,1899,1899,1899,0
20241203,141000,874010,1899,1899,1899,1899,0
20241203,140900,874010,1899,1899,1899,1899,0
20241203,140800,874010,1899,1899,1899,1899,0
20241203,140700,874010,1899,1899,1899,1899,0
20241203,140600,874010,1899,1899,1899,1899,0
20241203,140500,874010,1899,1899,1899,1899,0
20241203,140400,874010,1899,1899,1899,1899,0
20241203,140300,874010,1899,1899,1899,1899,0
20241203,140200,874010,1899,1899,1899,1899,0
20241203,140100,874010,1899,1899,1899,1899,0
20241203,140000,874010,1899,1899,1899,1899,0
20241203,135900,874010,1899,1899,1899,1899,0
20241203,135800,874010,1899,1899,1899,1899,0
20241203,135700,874010,1899,1899,1899,1899,0
20241203,135600,874010,1899,1899,1899,1899,0
20241203,135500,874010,1899,1899,1899,1899,0
20241203,135400,874010,1899,1899,1899,1899,0
20241203,135300,874010,1899,1899,1899,1899,0
20241203,135200,874010,1899,1899,1899,1899,0
20241203,135100,874010,1899,1899,1899,1899,0
20241203,135000,874010,1899,1899,1899,1899,0
20241203,134900,874010,1899,1899,1899,1899,0
20241203,134800,874010,1899,1899,1899,1899,0
20241203,134700,874010,1899,1899,1899,1899,0
20241203,134600,874010,1899,1899,1899,1899,0
20241203,134500,874010,1899,1899,1899,1899,0
20241203,134400,874010,1899,1899,1899,1899,0
20241203,134300,874010,1899,1899,1899,1899,0
20241203,134200,874010,1899,1899,1899,1899,0
20241203,134100,874010,1899,1899,1899,1899,0
20241203,134000,874010,1899,1899,1899,1899,0
20241203,133900,874010,1899,1899,1899,1899,0
20241203,133800,874010,1899,1899,1899,1899,0
20241203,133700,874010,1899,1899,1899,1899,0
20241203,133600,874010,1899,1899,1899,1899,0
20241203,133500,874010,1899,1899,1899,1899,0
20241203,133400,874010,1899,1899,1899,1899,0
20241203,133300,874010,1899,1899,1899,1899,0
20241203,133200,874010,1899,1899,1899,1899,0
20241203,133100,874010,1899,1899,1899,1899,0
20241203,133000,874010,1899,1899,1899,1899,0
20241203,132900,874010,1899,1899,1899,1899,0
20241203,132800,874010,1899,1899,1899,1899,0
20241203,132700,874010,1899,1899,1899,1899,0
20241203,132600,874010,1899,1899,1899,1899,0
20241203,132500,874010,1899,1899,1899,1899,0
20241203,132400,874010,1899,1899,1899,1899,0
20241203,132300,874010,1899,1899,1899,1899,0
20241203,132200,874010,1899,1899,1899,1899,0
20241203,132100,874010,1899,1899,1899,1899,0
20241203,132000,874010,1899,1899,1899,1899,0
20241203,131900,874010,1899,1899,1899,1899,0
20241203,131800,874010,1899,1899,1899,1899,0
20241203,131700,874010,1899,1899,1899,1899,0
20241203,131600,874010,1899,1899,1899,1899,0
20241203,131500,874010,1899,1899,1899,1899,0
20241203,131400,874010,1899,1899,1899,1899,0
20241203,131300,874010,1899,1899,1899,1899,0
20241203,131200,874010,1899,1899,1899,1899,0
20241203,131100,874010,1899,1899,1899,1899,0
20241203,131000,874010,1899,1899,1899,1899,0
20241203,130900,874010,1899,1899,1899,1899,0
20241203,130800,874010,1899,1899,1899,1899,0
20241203,130700,874010,1899,1899,1899,1899,0
20241203,130600,874010,1899,1899,1899,1899,0
20241203,130500,874010,1899,1899,1899,1899,0
20241203,130400,874010,1899,1899,1899,1899,0
20241203,130300,874010,1899,1899,1899,1899,0
20241203,130200,874010,1899,1899,1899,1899,0
20241203,130100,874010,1899,1899,1899,1899,0
20241203,130000,874010,1899,1899,1899,1899,0
20241203,125900,874010,1899,1899,1899,1899,0
20241203,125800,874010,1899,1899,1899,1899,0
20241203,125700,874010,1899,1899,1899,1899,0
20241203,125600,874010,1899,1899,1899,1899,0
20241203,125500,874010,1899,1899,1899,1899,0
20241203,125400,874010,1899,1899,1899,1899,0
20241203,125300,874010,1899,1899,1899,1899,0
20241203,125200,874010,1899,1899,1899,1899,0
20241203,125100,874010,1899,1779,1899,1779,297
20241203,125000,333889,1779,1779,1779,1779,16
20241203,124900,305425,1779,1779,1779,1779,0
20241203,124800,305425,1779,1779,1779,1779,0
20241203,124700,305425,1779,1779,1779,1779,0
20241203,124600,305425,1779,1779,1779,1779,0
20241203,124500,305425,1779,1779,1779,1779,0
20241203,124400,305425,1779,1779,1779,1779,0
20241203,124300,305425,1779,1779,1779,1779,0
20241203,124200,305425,1779,1779,1779,1779,0
20241203,124100,305425,1779,1779,1779,1779,0
20241203,124000,305425,1779,1779,1779,1779,0
20241203,123900,305425,1779,1779,1779,1779,0
20241203,123800,305425,1779,1779,1779,1779,0
20241203,123700,305425,1779,1779,1779,1779,0
20241203,123600,305425,1779,1779,1779,1779,0
20241203,123500,305425,1779,1779,1779,1779,0
20241203,123400,305425,1779,1779,1779,1779,0
20241203,123300,305425,1779,1779,1779,1779,0
20241203,123200,305425,1779,1779,1779,1779,0
20241203,123100,305425,1779,1779,1779,1779,0
20241203,123000,305425,1779,1779,1779,1779,0
20241203,122900,305425,1779,1779,1779,1779,0
20241203,122800,305425,1779,1779,1779,1779,0
20241203,122700,305425,1779,1779,1779,1779,0
20241203,122600,305425,1779,1779,1779,1779,0
20241203,122500,305425,1779,1779,1779,1779,0
20241203,122400,305425,1779,1779,1779,1779,0
20241203,122300,305425,1779,1779,1779,1779,0
20241203,122200,305425,1779,1779,1779,1779,0
20241203,122100,305425,1779,1779,1779,1779,0
20241203,122000,305425,1779,1779,1779,1779,0
20241203,121900,305425,1779,1779,1779,1779,0
20241203,121800,305425,1779,1779,1779,1779,0
20241203,121700,305425,1779,1779,1779,1779,0
20241203,121600,305425,1779,1779,1779,1779,0
20241203,121500,305425,1779,1779,1779,1779,0
20241203,121400,305425,1779,1779,1779,1779,0
20241203,121300,305425,1779,1779,1779,1779,0
20241203,121200,305425,1779,1779,1779,1779,0
20241203,121100,305425,1779,1779,1779,1779,0
20241203,121000,305425,1779,1779,1779,1779,0
20241203,120900,305425,1779,1779,1779,1779,0
20241203,120800,305425,1779,1779,1779,1779,0
20241203,120700,305425,1779,1779,1779,1779,0
20241203,120600,305425,1779,1779,1779,1779,10
20241203,120500,287635,1779,1779,1779,1779,0
20241203,120400,287635,1779,1779,1779,1779,0
20241203,120300,287635,1779,1779,1779,1779,0
20241203,120200,287635,1779,1779,1779,1779,0
20241203,120100,287635,1779,1779,1779,1779,0
20241203,120000,287635,1779,1779,1779,1779,0
20241203,115900,287635,1779,1779,1779,1779,0
20241203,115800,287635,1779,1779,1779,1779,0
20241203,115700,287635,1779,1779,1779,1779,0
20241203,115600,287635,1779,1779,1779,1779,0
20241203,115500,287635,1779,1779,1779,1779,0
20241203,115400,287635,1779,1779,1779,1779,0
20241203,115300,287635,1779,1779,1779,1779,0
20241203,115200,287635,1779,1779,1779,1779,0
20241203,115100,287635,1779,1779,1779,1779,0
20241203,115000,287635,1779,1779,1779,1779,2
20241203,114900,284077,1968,1968,1968,1968,0
20241203,114800,284077,1968,1968,1968,1968,0
20241203,114700,284077,1968,1968,1968,1968,0
20241203,114600,284077,1968,1968,1968,1968,0
20241203,114500,284077,1968,1968,1968,1968,0
20241203,114400,284077,1968,1968,1968,1968,0
20241203,114300,284077,1968,1968,1968,1968,0
20241203,114200,284077,1968,1968,1968,1968,0
20241203,114100,284077,1968,1968,1968,1968,0
20241203,114000,284077,1968,1968,1968,1968,0
20241203,113900,284077,1968,1968,1968,1968,0
20241203,113800,284077,1968,1968,1968,1968,0
20241203,113700,284077,1968,1968,1968,1968,0
20241203,113600,284077,1968,1968,1968,1968,0
20241203,113500,284077,1968,1968,1968,1968,0
20241203,113400,284077,1968,1968,1968,1968,0
20241203,113300,284077,1968,1968,1968,1968,0
20241203,113200,284077,1968,1968,1968,1968,0
20241203,113100,284077,1968,1968,1968,1968,0
20241203,113000,284077,1968,1968,1968,1968,0
20241203,112900,284077,1968,1968,1968,1968,0
20241203,112800,284077,1968,1968,1968,1968,0
20241203,112700,284077,1968,1968,1968,1968,0
20241203,112600,284077,1968,1968,1968,1968,0
20241203,112500,284077,1968,1968,1968,1968,0
20241203,112400,284077,1968,1968,1968,1968,0
20241203,112300,284077,1968,1968,1968,1968,0
20241203,112200,284077,1968,1968,1968,1968,0
20241203,112100,284077,1968,1968,1968,1968,0
20241203,112000,284077,1968,1968,1968,1968,0
20241203,111900,284077,1968,1968,1968,1968,0
20241203,111800,284077,1968,1968,1968,1968,0
20241203,111700,284077,1968,1968,1968,1968,0
20241203,111600,284077,1968,1968,1968,1968,0
20241203,111500,284077,1968,1968,1968,1968,0
20241203,111400,284077,1968,1968,1968,1968,0
20241203,111300,284077,1968,1968,1968,1968,0
20241203,111200,284077,1968,1968,1968,1968,0
20241203,111100,284077,1968,1968,1968,1968,0
20241203,111000,284077,1968,1968,1968,1968,0
20241203,110900,284077,1968,1968,1968,1968,0
20241203,110800,284077,1968,1968,1968,1968,0
20241203,110700,284077,1968,1968,1968,1968,0
20241203,110600,284077,1968,1968,1968,1968,0
20241203,110500,284077,1968,1968,1968,1968,0
20241203,110400,284077,1968,1968,1968,1968,0
20241203,110300,284077,1968,1751,1968,1750,160
20241203,110200,3750,1751,1751,1751,1751,0
20241203,110100,3750,1751,1751,1751,1751,0
20241203,110000,3750,1751,1751,1751,1751,1
20241203,105900,1999,1999,1999,1999,1999,0
20241203,105800,1999,1999,1999,1999,1999,0
20241203,105700,1999,1999,1999,1999,1999,0
20241203,105600,1999,1999,1999,1999,1999,0
20241203,105500,1999,1999,1999,1999,1999,0
20241203,105400,1999,1999,1999,1999,1999,0
20241203,105300,1999,1999,1999,1999,1999,0
20241203,105200,1999,1999,1999,1999,1999,0
20241203,105100,1999,1999,1999,1999,1999,0
20241203,105000,1999,1999,1999,1999,1999,0
20241203,104900,1999,1999,1999,1999,1999,0
20241203,104800,1999,1999,1999,1999,1999,0
20241203,104700,1999,1999,1999,1999,1999,0
20241203,104600,1999,1999,1999,1999,1999,0
20241203,104500,1999,1999,1999,1999,1999,0
20241203,104400,1999,1999,1999,1999,1999,0
20241203,104300,1999,1999,1999,1999,1999,0
20241203,104200,1999,1999,1999,1999,1999,0
20241203,104100,1999,1999,1999,1999,1999,0
20241203,104000,1999,1999,1999,1999,1999,0
20241203,103900,1999,1999,1999,1999,1999,0
20241203,103800,1999,1999,1999,1999,1999,0
20241203,103700,1999,1999,1999,1999,1999,0
20241203,103600,1999,1999,1999,1999,1999,0
20241203,103500,1999,1999,1999,1999,1999,0
20241203,103400,1999,1999,1999,1999,1999,0
20241203,103300,1999,1999,1999,1999,1999,0
20241203,103200,1999,1999,1999,1999,1999,0
20241203,103100,1999,1999,1999,1999,1999,0
20241203,103000,1999,1999,1999,1999,1999,0
20241203,102900,1999,1999,1999,1999,1999,0
20241203,102800,1999,1999,1999,1999,1999,0
20241203,102700,1999,1999,1999,1999,1999,0
20241203,102600,1999,1999,1999,1999,1999,0
20241203,102500,1999,1999,1999,1999,1999,0
20241203,102400,1999,1999,1999,1999,1999,0
20241203,102300,1999,1999,1999,1999,1999,0
20241203,102200,1999,1999,1999,1999,1999,0
20241203,102100,1999,1999,1999,1999,1999,0
20241203,102000,1999,1999,1999,1999,1999,0
20241203,101900,1999,1999,1999,1999,1999,0
20241203,101800,1999,1999,1999,1999,1999,0
20241203,101700,1999,1999,1999,1999,1999,0
20241203,101600,1999,1999,1999,1999,1999,0
20241203,101500,1999,1999,1999,1999,1999,0
20241203,101400,1999,1999,1999,1999,1999,0
20241203,101300,1999,1999,1999,1999,1999,0
20241203,101200,1999,1999,1999,1999,1999,0
20241203,101100,1999,1999,1999,1999,1999,0
20241203,101000,1999,1999,1999,1999,1999,0
20241203,100900,1999,1999,1999,1999,1999,0
20241203,100800,1999,1999,1999,1999,1999,0
20241203,100700,1999,1999,1999,1999,1999,0
20241203,100600,1999,1999,1999,1999,1999,0
20241203,100500,1999,1999,1999,1999,1999,0
20241203,100400,1999,1999,1999,1999,1999,0
20241203,100300,1999,1999,1999,1999,1999,0
20241203,100200,1999,1999,1999,1999,1999,0
20241203,100100,1999,1999,1999,1999,1999,0
20241203,100000,1999,1999,1999,1999,1999,0
20241203,095900,1999,1999,1999,1999,1999,0
20241203,095800,1999,1999,1999,1999,1999,0
20241203,095700,1999,1999,1999,1999,1999,0
20241203,095600,1999,1999,1999,1999,1999,0
20241203,095500,1999,1999,1999,1999,1999,0
20241203,095400,1999,1999,1999,1999,1999,0
20241203,095300,1999,1999,1999,1999,1999,0
20241203,095200,1999,1999,1999,1999,1999,0
20241203,095100,1999,1999,1999,1999,1999,0
20241203,095000,1999,1999,1999,1999,1999,0
20241203,094900,1999,1999,1999,1999,1999,0
20241203,094800,1999,1999,1999,1999,1999,0
20241203,094700,1999,1999,1999,1999,1999,0
20241203,094600,1999,1999,1999,1999,1999,0
20241203,094500,1999,1999,1999,1999,1999,0
20241203,094400,1999,1999,1999,1999,1999,0
20241203,094300,1999,1999,1999,1999,1999,0
20241203,094200,1999,1999,1999,1999,1999,0
20241203,094100,1999,1999,1999,1999,1999,0
20241203,094000,1999,1999,1999,1999,1999,0
20241203,093900,1999,1999,1999,1999,1999,0
20241203,093800,1999,1999,1999,1999,1999,0
20241203,093700,1999,1999,1999,1999,1999,0
20241203,093600,1999,1999,1999,1999,1999,0
20241203,093500,1999,1999,1999,1999,1999,0
20241203,093400,1999,1999,1999,1999,1999,0
20241203,093300,1999,1999,1999,1999,1999,0
20241203,093200,1999,1999,1999,1999,1999,0
20241203,093100,1999,1999,1999,1999,1999,0
20241203,093000,1999,1999,1999,1999,1999,0
20241203,092900,1999,1999,1999,1999,1999,0
20241203,092800,1999,1999,1999,1999,1999,0
20241203,092700,1999,1999,1999,1999,1999,0
20241203,092600,1999,1999,1999,1999,1999,0
20241203,092500,1999,1999,1999,1999,1999,0
20241203,092400,1999,1999,1999,1999,1999,0
20241203,092300,1999,1999,1999,1999,1999,0
20241203,092200,1999,1999,1999,1999,1999,0
20241203,092100,1999,1999,1999,1999,1999,0
20241203,092000,1999,1999,1999,1999,1999,0
20241203,091900,1999,1999,1999,1999,1999,0
20241203,091800,1999,1999,1999,1999,1999,0
20241203,091700,1999,1999,1999,1999,1999,1
20241203,091600,0,1780,1780,1780,1780,0
20241203,091500,0,1780,1780,1780,1780,0
20241203,091400,0,1780,1780,1780,1780,0
20241203,091300,0,1780,1780,1780,1780,0
20241203,091200,0,1780,1780,1780,1780,0
20241203,091100,0,1780,1780,1780,1780,0
20241203,091000,0,1780,1780,1780,1780,0
20241203,090900,0,1780,1780,1780,1780,0
20241203,090800,0,1780,1780,1780,1780,0
20241203,090700,0,1780,1780,1780,1780,0
20241203,090600,0,1780,1780,1780,1780,0
20241203,090500,0,1780,1780,1780,1780,0
20241203,090400,0,1780,1780,1780,1780,0
20241203,090300,0,1780,1780,1780,1780,0
20241203,090200,0,1780,1780,1780,1780,0
20241203,090100,0,1780,1780,1780,1780,0
20241203,090000,0,1780,1780,1780,1780,0