stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,202500,4711120,3380,3380,3380,3380,58
20240115,202400,4711120,3380,3380,3380,3380,0
20240115,202300,4711120,3380,3380,3380,3380,0
20240115,202200,4711120,3380,3380,3380,3380,0
20240115,202100,4711120,3380,3380,3380,3380,0
20240115,202000,4711120,3380,3380,3380,3380,0
20240115,201900,4711120,3380,3380,3380,3380,0
20240115,201800,4711120,3380,3380,3380,3380,0
20240115,201700,4711120,3380,3380,3380,3380,0
20240115,201600,4711120,3380,3380,3380,3380,0
20240115,201500,4711120,3380,3380,3380,3380,0
20240115,201400,4711120,3380,3380,3380,3380,0
20240115,201300,4711120,3380,3380,3380,3380,0
20240115,201200,4711120,3380,3380,3380,3380,0
20240115,201100,4711120,3380,3380,3380,3380,0
20240115,201000,4711120,3380,3380,3380,3380,0
20240115,200900,4711120,3380,3380,3380,3380,0
20240115,200800,4711120,3380,3380,3380,3380,0
20240115,200700,4711120,3380,3380,3380,3380,0
20240115,200600,4711120,3380,3380,3380,3380,0
20240115,200500,4711120,3380,3380,3380,3380,0
20240115,200400,4711120,3380,3380,3380,3380,0
20240115,200300,4711120,3380,3380,3380,3380,0
20240115,200200,4711120,3380,3380,3380,3380,0
20240115,200100,4711120,3380,3380,3380,3380,0
20240115,200000,4711120,3380,3380,3380,3380,0
20240115,195900,4711120,3380,3380,3380,3380,0
20240115,195800,4711120,3380,3380,3380,3380,0
20240115,195700,4711120,3380,3380,3380,3380,0
20240115,195600,4711120,3380,3380,3380,3380,0
20240115,195500,4711120,3380,3380,3380,3380,58
20240115,195400,4711120,3380,3380,3380,3380,0
20240115,195300,4711120,3380,3380,3380,3380,0
20240115,195200,4711120,3380,3380,3380,3380,0
20240115,195100,4711120,3380,3380,3380,3380,0
20240115,195000,4711120,3380,3380,3380,3380,0
20240115,194900,4711120,3380,3380,3380,3380,0
20240115,194800,4711120,3380,3380,3380,3380,0
20240115,194700,4711120,3380,3380,3380,3380,0
20240115,194600,4711120,3380,3380,3380,3380,0
20240115,194500,4711120,3380,3380,3380,3380,0
20240115,194400,4711120,3380,3380,3380,3380,0
20240115,194300,4711120,3380,3380,3380,3380,0
20240115,194200,4711120,3380,3380,3380,3380,0
20240115,194100,4711120,3380,3380,3380,3380,0
20240115,194000,4711120,3380,3380,3380,3380,0
20240115,193900,4711120,3380,3380,3380,3380,0
20240115,193800,4711120,3380,3380,3380,3380,0
20240115,193700,4711120,3380,3380,3380,3380,0
20240115,193600,4711120,3380,3380,3380,3380,0
20240115,193500,4711120,3380,3380,3380,3380,0
20240115,193400,4711120,3380,3380,3380,3380,0
20240115,193300,4711120,3380,3380,3380,3380,0
20240115,193200,4711120,3380,3380,3380,3380,0
20240115,193100,4711120,3380,3380,3380,3380,0
20240115,193000,4711120,3380,3380,3380,3380,0
20240115,192900,4711120,3380,3380,3380,3380,0
20240115,192800,4711120,3380,3380,3380,3380,0
20240115,192700,4711120,3380,3380,3380,3380,0
20240115,192600,4711120,3380,3380,3380,3380,0
20240115,192500,4711120,3380,3380,3380,3380,58
20240115,192400,4711120,3380,3380,3380,3380,0
20240115,192300,4711120,3380,3380,3380,3380,0
20240115,192200,4711120,3380,3380,3380,3380,0
20240115,192100,4711120,3380,3380,3380,3380,0
20240115,192000,4711120,3380,3380,3380,3380,0
20240115,191900,4711120,3380,3380,3380,3380,0
20240115,191800,4711120,3380,3380,3380,3380,0
20240115,191700,4711120,3380,3380,3380,3380,0
20240115,191600,4711120,3380,3380,3380,3380,0
20240115,191500,4711120,3380,3380,3380,3380,0
20240115,191400,4711120,3380,3380,3380,3380,0
20240115,191300,4711120,3380,3380,3380,3380,0
20240115,191200,4711120,3380,3380,3380,3380,0
20240115,191100,4711120,3380,3380,3380,3380,0
20240115,191000,4711120,3380,3380,3380,3380,0
20240115,190900,4711120,3380,3380,3380,3380,0
20240115,190800,4711120,3380,3380,3380,3380,0
20240115,190700,4711120,3380,3380,3380,3380,0
20240115,190600,4711120,3380,3380,3380,3380,0
20240115,190500,4711120,3380,3380,3380,3380,0
20240115,190400,4711120,3380,3380,3380,3380,0
20240115,190300,4711120,3380,3380,3380,3380,0
20240115,190200,4711120,3380,3380,3380,3380,0
20240115,190100,4711120,3380,3380,3380,3380,0
20240115,190000,4711120,3380,3380,3380,3380,0
20240115,185900,4711120,3380,3380,3380,3380,0
20240115,185800,4711120,3380,3380,3380,3380,0
20240115,185700,4711120,3380,3380,3380,3380,0
20240115,185600,4711120,3380,3380,3380,3380,0
20240115,185500,4711120,3380,3380,3380,3380,58
20240115,185400,4711120,3380,3380,3380,3380,0
20240115,185300,4711120,3380,3380,3380,3380,0
20240115,185200,4711120,3380,3380,3380,3380,0
20240115,185100,4711120,3380,3380,3380,3380,0
20240115,185000,4711120,3380,3380,3380,3380,0
20240115,184900,4711120,3380,3380,3380,3380,0
20240115,184800,4711120,3380,3380,3380,3380,0
20240115,184700,4711120,3380,3380,3380,3380,0
20240115,184600,4711120,3380,3380,3380,3380,0
20240115,184500,4711120,3380,3380,3380,3380,0
20240115,184400,4711120,3380,3380,3380,3380,0
20240115,184300,4711120,3380,3380,3380,3380,0
20240115,184200,4711120,3380,3380,3380,3380,0
20240115,184100,4711120,3380,3380,3380,3380,0
20240115,184000,4711120,3380,3380,3380,3380,0
20240115,183900,4711120,3380,3380,3380,3380,0
20240115,183800,4711120,3380,3380,3380,3380,0
20240115,183700,4711120,3380,3380,3380,3380,0
20240115,183600,4711120,3380,3380,3380,3380,0
20240115,183500,4711120,3380,3380,3380,3380,0
20240115,183400,4711120,3380,3380,3380,3380,0
20240115,183300,4711120,3380,3380,3380,3380,0
20240115,183200,4711120,3380,3380,3380,3380,0
20240115,183100,4711120,3380,3380,3380,3380,0
20240115,183000,4711120,3380,3380,3380,3380,0
20240115,182900,4711120,3380,3380,3380,3380,0
20240115,182800,4711120,3380,3380,3380,3380,0
20240115,182700,4711120,3380,3380,3380,3380,0
20240115,182600,4711120,3380,3380,3380,3380,0
20240115,182500,4711120,3380,3380,3380,3380,58
20240115,182400,4711120,3380,3380,3380,3380,0
20240115,182300,4711120,3380,3380,3380,3380,0
20240115,182200,4711120,3380,3380,3380,3380,0
20240115,182100,4711120,3380,3380,3380,3380,0
20240115,182000,4711120,3380,3380,3380,3380,0
20240115,181900,4711120,3380,3380,3380,3380,0
20240115,181800,4711120,3380,3380,3380,3380,0
20240115,181700,4711120,3380,3380,3380,3380,0
20240115,181600,4711120,3380,3380,3380,3380,0
20240115,181500,4711120,3380,3380,3380,3380,0
20240115,181400,4711120,3380,3380,3380,3380,0
20240115,181300,4711120,3380,3380,3380,3380,0
20240115,181200,4711120,3380,3380,3380,3380,0
20240115,181100,4711120,3380,3380,3380,3380,0
20240115,181000,4711120,3380,3380,3380,3380,0
20240115,180900,4711120,3380,3380,3380,3380,0
20240115,180800,4711120,3380,3380,3380,3380,0
20240115,180700,4711120,3380,3380,3380,3380,0
20240115,180600,4711120,3380,3380,3380,3380,0
20240115,180500,4711120,3380,3380,3380,3380,0
20240115,180400,4711120,3380,3380,3380,3380,0
20240115,180300,4711120,3380,3380,3380,3380,0
20240115,180200,4711120,3380,3380,3380,3380,0
20240115,180100,4711120,3380,3380,3380,3380,0
20240115,180000,4711120,3380,3380,3380,3380,0
20240115,175900,4711120,3380,3380,3380,3380,0
20240115,175800,4711120,3380,3380,3380,3380,0
20240115,175700,4711120,3380,3380,3380,3380,0
20240115,175600,4711120,3380,3380,3380,3380,0
20240115,175500,4711120,3380,3380,3380,3380,58
20240115,175400,4711120,3380,3380,3380,3380,0
20240115,175300,4711120,3380,3380,3380,3380,0
20240115,175200,4711120,3380,3380,3380,3380,0
20240115,175100,4711120,3380,3380,3380,3380,0
20240115,175000,4711120,3380,3380,3380,3380,0
20240115,174900,4711120,3380,3380,3380,3380,0
20240115,174800,4711120,3380,3380,3380,3380,0
20240115,174700,4711120,3380,3380,3380,3380,0
20240115,174600,4711120,3380,3380,3380,3380,0
20240115,174500,4711120,3380,3380,3380,3380,0
20240115,174400,4711120,3380,3380,3380,3380,0
20240115,174300,4711120,3380,3380,3380,3380,0
20240115,174200,4711120,3380,3380,3380,3380,0
20240115,174100,4711120,3380,3380,3380,3380,0
20240115,174000,4711120,3380,3380,3380,3380,0
20240115,173900,4711120,3380,3380,3380,3380,0
20240115,173800,4711120,3380,3380,3380,3380,0
20240115,173700,4711120,3380,3380,3380,3380,0
20240115,173600,4711120,3380,3380,3380,3380,0
20240115,173500,4711120,3380,3380,3380,3380,0
20240115,173400,4711120,3380,3380,3380,3380,0
20240115,173300,4711120,3380,3380,3380,3380,0
20240115,173200,4711120,3380,3380,3380,3380,0
20240115,173100,4711120,3380,3380,3380,3380,0
20240115,173000,4711120,3380,3380,3380,3380,0
20240115,172900,4711120,3380,3380,3380,3380,0
20240115,172800,4711120,3380,3380,3380,3380,0
20240115,172700,4711120,3380,3380,3380,3380,0
20240115,172600,4711120,3380,3380,3380,3380,0
20240115,172500,4711120,3380,3380,3380,3380,58
20240115,172400,4711120,3380,3380,3380,3380,0
20240115,172300,4711120,3380,3380,3380,3380,0
20240115,172200,4711120,3380,3380,3380,3380,0
20240115,172100,4711120,3380,3380,3380,3380,0
20240115,172000,4711120,3380,3380,3380,3380,0
20240115,171900,4711120,3380,3380,3380,3380,0
20240115,171800,4711120,3380,3380,3380,3380,0
20240115,171700,4711120,3380,3380,3380,3380,0
20240115,171600,4711120,3380,3380,3380,3380,0
20240115,171500,4711120,3380,3380,3380,3380,0
20240115,171400,4711120,3380,3380,3380,3380,0
20240115,171300,4711120,3380,3380,3380,3380,0
20240115,171200,4711120,3380,3380,3380,3380,0
20240115,171100,4711120,3380,3380,3380,3380,0
20240115,171000,4711120,3380,3380,3380,3380,0
20240115,170900,4711120,3380,3380,3380,3380,0
20240115,170800,4711120,3380,3380,3380,3380,0
20240115,170700,4711120,3380,3380,3380,3380,0
20240115,170600,4711120,3380,3380,3380,3380,0
20240115,170500,4711120,3380,3380,3380,3380,0
20240115,170400,4711120,3380,3380,3380,3380,0
20240115,170300,4711120,3380,3380,3380,3380,0
20240115,170200,4711120,3380,3380,3380,3380,0
20240115,170100,4711120,3380,3380,3380,3380,0
20240115,170000,4711120,3380,3380,3380,3380,0
20240115,165900,4711120,3380,3380,3380,3380,0
20240115,165800,4711120,3380,3380,3380,3380,0
20240115,165700,4711120,3380,3380,3380,3380,0
20240115,165600,4711120,3380,3380,3380,3380,0
20240115,165500,4711120,3380,3380,3380,3380,58
20240115,165400,4711120,3380,3380,3380,3380,0
20240115,165300,4711120,3380,3380,3380,3380,0
20240115,165200,4711120,3380,3380,3380,3380,0
20240115,165100,4711120,3380,3380,3380,3380,0
20240115,165000,4711120,3380,3380,3380,3380,0
20240115,164900,4711120,3380,3380,3380,3380,0
20240115,164800,4711120,3380,3380,3380,3380,0
20240115,164700,4711120,3380,3380,3380,3380,0
20240115,164600,4711120,3380,3380,3380,3380,0
20240115,164500,4711120,3380,3380,3380,3380,0
20240115,164400,4711120,3380,3380,3380,3380,0
20240115,164300,4711120,3380,3380,3380,3380,0
20240115,164200,4711120,3380,3380,3380,3380,0
20240115,164100,4711120,3380,3380,3380,3380,0
20240115,164000,4711120,3380,3380,3380,3380,0
20240115,163900,4711120,3380,3380,3380,3380,0
20240115,163800,4711120,3380,3380,3380,3380,0
20240115,163700,4711120,3380,3380,3380,3380,0
20240115,163600,4711120,3380,3380,3380,3380,0
20240115,163500,4711120,3380,3380,3380,3380,0
20240115,163400,4711120,3380,3380,3380,3380,0
20240115,163300,4711120,3380,3380,3380,3380,0
20240115,163200,4711120,3380,3380,3380,3380,0
20240115,163100,4711120,3380,3380,3380,3380,0
20240115,163000,4711120,3380,3380,3380,3380,0
20240115,162900,4711120,3380,3380,3380,3380,0
20240115,162800,4711120,3380,3380,3380,3380,0
20240115,162700,4711120,3380,3380,3380,3380,0
20240115,162600,4711120,3380,3380,3380,3380,0
20240115,162500,4711120,3380,3380,3380,3380,58
20240115,162400,4711120,3380,3380,3380,3380,0
20240115,162300,4711120,3380,3380,3380,3380,0
20240115,162200,4711120,3380,3380,3380,3380,0
20240115,162100,4711120,3380,3380,3380,3380,0
20240115,162000,4711120,3380,3380,3380,3380,0
20240115,161900,4711120,3380,3380,3380,3380,0
20240115,161800,4711120,3380,3380,3380,3380,0
20240115,161700,4711120,3380,3380,3380,3380,0
20240115,161600,4711120,3380,3380,3380,3380,0
20240115,161500,4711120,3380,3380,3380,3380,0
20240115,161400,4711120,3380,3380,3380,3380,0
20240115,161300,4711120,3380,3380,3380,3380,0
20240115,161200,4711120,3380,3380,3380,3380,0
20240115,161100,4711120,3380,3380,3380,3380,0
20240115,161000,4711120,3380,3380,3380,3380,0
20240115,160900,4711120,3380,3380,3380,3380,0
20240115,160800,4711120,3380,3380,3380,3380,0
20240115,160700,4711120,3380,3380,3380,3380,0
20240115,160600,4711120,3380,3380,3380,3380,0
20240115,160500,4711120,3380,3380,3380,3380,0
20240115,160400,4711120,3380,3380,3380,3380,0
20240115,160300,4711120,3380,3380,3380,3380,0
20240115,160200,4711120,3380,3380,3380,3380,0
20240115,160100,4711120,3380,3380,3380,3380,0
20240115,160000,4711120,3380,3380,3380,3380,0
20240115,155900,4711120,3380,3380,3380,3380,0
20240115,155800,4711120,3380,3380,3380,3380,0
20240115,155700,4711120,3380,3380,3380,3380,0
20240115,155600,4711120,3380,3380,3380,3380,0
20240115,155500,4711120,3380,3380,3380,3380,58
20240115,155400,4711120,3380,3380,3380,3380,0
20240115,155300,4711120,3380,3380,3380,3380,0
20240115,155200,4711120,3380,3380,3380,3380,0
20240115,155100,4711120,3380,3380,3380,3380,0
20240115,155000,4711120,3380,3380,3380,3380,0
20240115,154900,4711120,3380,3380,3380,3380,0
20240115,154800,4711120,3380,3380,3380,3380,0
20240115,154700,4711120,3380,3380,3380,3380,0
20240115,154600,4711120,3380,3380,3380,3380,0
20240115,154500,4711120,3380,3380,3380,3380,0
20240115,154400,4711120,3380,3380,3380,3380,0
20240115,154300,4711120,3380,3380,3380,3380,0
20240115,154200,4711120,3380,3380,3380,3380,0
20240115,154100,4711120,3380,3380,3380,3380,0
20240115,154000,4711120,3380,3380,3380,3380,0
20240115,153900,4711120,3380,3380,3380,3380,0
20240115,153800,4711120,3380,3380,3380,3380,0
20240115,153700,4711120,3380,3380,3380,3380,0
20240115,153600,4711120,3380,3380,3380,3380,0
20240115,153500,4711120,3380,3380,3380,3380,0
20240115,153400,4711120,3380,3380,3380,3380,0
20240115,153300,4711120,3380,3380,3380,3380,0
20240115,153200,4711120,3380,3380,3380,3380,0
20240115,153100,4711120,3380,3380,3380,3380,0
20240115,153000,4711120,3380,3380,3380,3380,58
20240115,152900,4515080,3390,3390,3390,3390,0
20240115,152800,4515080,3390,3390,3390,3390,0
20240115,152700,4515080,3390,3390,3390,3390,0
20240115,152600,4515080,3390,3390,3390,3390,0
20240115,152500,4515080,3390,3390,3390,3390,0
20240115,152400,4515080,3390,3390,3390,3390,0
20240115,152300,4515080,3390,3390,3390,3390,0
20240115,152200,4515080,3390,3390,3390,3390,0
20240115,152100,4515080,3390,3390,3390,3390,0
20240115,152000,4515080,3390,3390,3390,3390,0
20240115,151900,4515080,3390,3390,3390,3390,0
20240115,151800,4515080,3390,3390,3390,3390,0
20240115,151700,4515080,3390,3390,3390,3390,0
20240115,151600,4515080,3390,3390,3390,3390,0
20240115,151500,4515080,3390,3390,3390,3390,0
20240115,151400,4515080,3390,3390,3390,3390,0
20240115,151300,4515080,3390,3390,3390,3390,0
20240115,151200,4515080,3390,3390,3390,3390,0
20240115,151100,4515080,3390,3390,3390,3390,0
20240115,151000,4515080,3390,3390,3390,3390,0
20240115,150900,4515080,3390,3390,3390,3390,0
20240115,150800,4515080,3390,3390,3390,3390,0
20240115,150700,4515080,3390,3390,3390,3390,0
20240115,150600,4515080,3390,3390,3390,3390,0
20240115,150500,4515080,3390,3390,3390,3390,0
20240115,150400,4515080,3390,3390,3390,3390,0
20240115,150300,4515080,3390,3385,3390,3385,4
20240115,150200,4501530,3380,3380,3380,3380,0
20240115,150100,4501530,3380,3380,3380,3380,0
20240115,150000,4501530,3380,3380,3380,3380,0
20240115,145900,4501530,3380,3380,3380,3380,0
20240115,145800,4501530,3380,3380,3380,3380,0
20240115,145700,4501530,3380,3380,3380,3380,1
20240115,145600,4498150,3390,3390,3390,3390,0
20240115,145500,4498150,3390,3390,3390,3390,0
20240115,145400,4498150,3390,3390,3390,3390,0
20240115,145300,4498150,3390,3390,3390,3390,0
20240115,145200,4498150,3390,3390,3390,3390,0
20240115,145100,4498150,3390,3390,3390,3390,0
20240115,145000,4498150,3390,3390,3390,3390,0
20240115,144900,4498150,3390,3390,3390,3390,0
20240115,144800,4498150,3390,3390,3390,3390,0
20240115,144700,4498150,3390,3390,3390,3390,0
20240115,144600,4498150,3390,3390,3390,3390,0
20240115,144500,4498150,3390,3390,3390,3390,0
20240115,144400,4498150,3390,3390,3390,3390,0
20240115,144300,4498150,3390,3390,3390,3390,0
20240115,144200,4498150,3390,3390,3390,3390,16
20240115,144100,4443910,3390,3390,3390,3390,0
20240115,144000,4443910,3390,3390,3390,3390,0
20240115,143900,4443910,3390,3390,3390,3390,0
20240115,143800,4443910,3390,3390,3390,3390,0
20240115,143700,4443910,3390,3390,3390,3390,0
20240115,143600,4443910,3390,3390,3390,3390,0
20240115,143500,4443910,3390,3390,3390,3390,0
20240115,143400,4443910,3390,3390,3390,3390,1
20240115,143300,4440520,3390,3390,3390,3390,0
20240115,143200,4440520,3390,3390,3390,3390,0
20240115,143100,4440520,3390,3390,3390,3390,200
20240115,143000,3762520,3390,3390,3390,3390,0
20240115,142900,3762520,3390,3390,3390,3390,0
20240115,142800,3762520,3390,3390,3390,3390,0
20240115,142700,3762520,3390,3390,3390,3390,0
20240115,142600,3762520,3390,3390,3390,3390,0
20240115,142500,3762520,3390,3390,3390,3390,0
20240115,142400,3762520,3390,3390,3390,3390,0
20240115,142300,3762520,3390,3390,3390,3390,0
20240115,142200,3762520,3390,3390,3390,3390,0
20240115,142100,3762520,3390,3390,3390,3390,0
20240115,142000,3762520,3390,3390,3390,3390,0
20240115,141900,3762520,3390,3390,3390,3390,0
20240115,141800,3762520,3390,3390,3390,3390,0
20240115,141700,3762520,3390,3390,3390,3390,0
20240115,141600,3762520,3390,3390,3390,3390,0
20240115,141500,3762520,3390,3390,3390,3390,0
20240115,141400,3762520,3390,3390,3390,3390,0
20240115,141300,3762520,3390,3390,3390,3390,0
20240115,141200,3762520,3390,3390,3390,3390,0
20240115,141100,3762520,3390,3390,3390,3390,0
20240115,141000,3762520,3390,3390,3390,3390,0
20240115,140900,3762520,3390,3390,3390,3390,0
20240115,140800,3762520,3390,3390,3390,3390,0
20240115,140700,3762520,3390,3390,3390,3390,0
20240115,140600,3762520,3390,3390,3390,3390,1
20240115,140500,3759130,3395,3395,3395,3395,0
20240115,140400,3759130,3395,3395,3395,3395,0
20240115,140300,3759130,3395,3395,3395,3395,0
20240115,140200,3759130,3395,3395,3395,3395,0
20240115,140100,3759130,3395,3395,3395,3395,0
20240115,140000,3759130,3395,3395,3395,3395,0
20240115,135900,3759130,3395,3395,3395,3395,0
20240115,135800,3759130,3395,3395,3395,3395,0
20240115,135700,3759130,3395,3395,3395,3395,0
20240115,135600,3759130,3395,3395,3395,3395,0
20240115,135500,3759130,3395,3395,3395,3395,0
20240115,135400,3759130,3395,3395,3395,3395,0
20240115,135300,3759130,3395,3395,3395,3395,0
20240115,135200,3759130,3395,3395,3395,3395,1
20240115,135100,3755735,3395,3395,3395,3395,0
20240115,135000,3755735,3395,3395,3395,3395,1
20240115,134900,3752340,3390,3390,3390,3390,1
20240115,134800,3748950,3395,3395,3395,3395,0
20240115,134700,3748950,3395,3395,3395,3395,0
20240115,134600,3748950,3395,3395,3395,3395,0
20240115,134500,3748950,3395,3395,3395,3395,0
20240115,134400,3748950,3395,3395,3395,3395,0
20240115,134300,3748950,3395,3395,3395,3395,0
20240115,134200,3748950,3395,3395,3395,3395,1
20240115,134100,3745555,3390,3390,3390,3390,0
20240115,134000,3745555,3390,3390,3390,3390,0
20240115,133900,3745555,3390,3390,3390,3390,0
20240115,133800,3745555,3390,3390,3390,3390,0
20240115,133700,3745555,3390,3390,3390,3390,0
20240115,133600,3745555,3390,3390,3390,3390,0
20240115,133500,3745555,3390,3390,3390,3390,0
20240115,133400,3745555,3390,3390,3390,3390,76
20240115,133300,3487915,3390,3390,3390,3390,1
20240115,133200,3484525,3390,3390,3390,3390,0
20240115,133100,3484525,3390,3390,3390,3390,0
20240115,133000,3484525,3390,3390,3390,3390,0
20240115,132900,3484525,3390,3390,3390,3390,0
20240115,132800,3484525,3390,3390,3390,3390,0
20240115,132700,3484525,3390,3390,3390,3390,0
20240115,132600,3484525,3390,3390,3390,3390,0
20240115,132500,3484525,3390,3390,3390,3390,0
20240115,132400,3484525,3390,3390,3390,3390,0
20240115,132300,3484525,3390,3390,3390,3390,0
20240115,132200,3484525,3390,3390,3390,3390,0
20240115,132100,3484525,3390,3390,3390,3390,0
20240115,132000,3484525,3390,3390,3390,3390,0
20240115,131900,3484525,3390,3390,3390,3390,0
20240115,131800,3484525,3390,3390,3390,3390,1
20240115,131700,3481135,3390,3390,3390,3390,0
20240115,131600,3481135,3390,3390,3390,3390,0
20240115,131500,3481135,3390,3390,3390,3390,0
20240115,131400,3481135,3390,3390,3390,3390,0
20240115,131300,3481135,3390,3390,3390,3390,0
20240115,131200,3481135,3390,3390,3390,3390,0
20240115,131100,3481135,3390,3390,3390,3390,0
20240115,131000,3481135,3390,3390,3390,3390,0
20240115,130900,3481135,3390,3390,3390,3390,1
20240115,130800,3477745,3395,3395,3395,3395,0
20240115,130700,3477745,3395,3395,3395,3395,0
20240115,130600,3477745,3395,3395,3395,3395,0
20240115,130500,3477745,3395,3395,3395,3395,0
20240115,130400,3477745,3395,3395,3395,3395,0
20240115,130300,3477745,3395,3395,3395,3395,0
20240115,130200,3477745,3395,3395,3395,3395,0
20240115,130100,3477745,3395,3395,3395,3395,0
20240115,130000,3477745,3395,3395,3395,3395,0
20240115,125900,3477745,3395,3395,3395,3395,0
20240115,125800,3477745,3395,3395,3395,3395,0
20240115,125700,3477745,3395,3395,3395,3395,0
20240115,125600,3477745,3395,3395,3395,3395,0
20240115,125500,3477745,3395,3395,3395,3395,0
20240115,125400,3477745,3395,3395,3395,3395,0
20240115,125300,3477745,3395,3395,3395,3395,0
20240115,125200,3477745,3395,3395,3395,3395,0
20240115,125100,3477745,3395,3395,3395,3395,0
20240115,125000,3477745,3395,3395,3395,3395,0
20240115,124900,3477745,3395,3395,3395,3395,0
20240115,124800,3477745,3395,3395,3395,3395,0
20240115,124700,3477745,3395,3395,3395,3395,0
20240115,124600,3477745,3395,3395,3395,3395,0
20240115,124500,3477745,3395,3395,3395,3395,0
20240115,124400,3477745,3395,3395,3395,3395,0
20240115,124300,3477745,3395,3395,3395,3395,0
20240115,124200,3477745,3395,3395,3395,3395,0
20240115,124100,3477745,3395,3395,3395,3395,0
20240115,124000,3477745,3395,3395,3395,3395,0
20240115,123900,3477745,3395,3395,3395,3395,0
20240115,123800,3477745,3395,3395,3395,3395,0
20240115,123700,3477745,3395,3395,3395,3395,0
20240115,123600,3477745,3395,3395,3395,3395,0
20240115,123500,3477745,3395,3395,3395,3395,0
20240115,123400,3477745,3395,3395,3395,3395,0
20240115,123300,3477745,3395,3395,3395,3395,0
20240115,123200,3477745,3395,3395,3395,3395,1
20240115,123100,3474350,3370,3370,3370,3370,0
20240115,123000,3474350,3370,3370,3370,3370,0
20240115,122900,3474350,3370,3370,3370,3370,0
20240115,122800,3474350,3370,3370,3370,3370,0
20240115,122700,3474350,3370,3370,3370,3370,0
20240115,122600,3474350,3370,3370,3370,3370,0
20240115,122500,3474350,3370,3370,3370,3370,0
20240115,122400,3474350,3370,3370,3370,3370,0
20240115,122300,3474350,3370,3370,3370,3370,0
20240115,122200,3474350,3370,3370,3370,3370,0
20240115,122100,3474350,3370,3370,3370,3370,0
20240115,122000,3474350,3370,3370,3370,3370,0
20240115,121900,3474350,3370,3370,3370,3370,0
20240115,121800,3474350,3370,3370,3370,3370,0
20240115,121700,3474350,3370,3370,3370,3370,1
20240115,121600,3470980,3370,3375,3375,3370,69
20240115,121500,3238180,3400,3400,3400,3400,0
20240115,121400,3238180,3400,3400,3400,3400,0
20240115,121300,3238180,3400,3400,3400,3400,0
20240115,121200,3238180,3400,3400,3400,3400,0
20240115,121100,3238180,3400,3400,3400,3400,0
20240115,121000,3238180,3400,3400,3400,3400,0
20240115,120900,3238180,3400,3400,3400,3400,0
20240115,120800,3238180,3400,3400,3400,3400,0
20240115,120700,3238180,3400,3400,3400,3400,0
20240115,120600,3238180,3400,3400,3400,3400,0
20240115,120500,3238180,3400,3400,3400,3400,0
20240115,120400,3238180,3400,3400,3400,3400,0
20240115,120300,3238180,3400,3400,3400,3400,0
20240115,120200,3238180,3400,3400,3400,3400,0
20240115,120100,3238180,3400,3400,3400,3400,0
20240115,120000,3238180,3400,3400,3400,3400,0
20240115,115900,3238180,3400,3400,3400,3400,0
20240115,115800,3238180,3400,3400,3400,3400,0
20240115,115700,3238180,3400,3400,3400,3400,0
20240115,115600,3238180,3400,3400,3400,3400,0
20240115,115500,3238180,3400,3400,3400,3400,0
20240115,115400,3238180,3400,3400,3400,3400,0
20240115,115300,3238180,3400,3400,3400,3400,0
20240115,115200,3238180,3400,3400,3400,3400,0
20240115,115100,3238180,3400,3400,3400,3400,0
20240115,115000,3238180,3400,3400,3400,3400,0
20240115,114900,3238180,3400,3400,3400,3400,0
20240115,114800,3238180,3400,3400,3400,3400,0
20240115,114700,3238180,3400,3400,3400,3400,0
20240115,114600,3238180,3400,3400,3400,3400,0
20240115,114500,3238180,3400,3400,3400,3400,0
20240115,114400,3238180,3400,3400,3400,3400,0
20240115,114300,3238180,3400,3400,3400,3400,0
20240115,114200,3238180,3400,3400,3400,3400,0
20240115,114100,3238180,3400,3400,3400,3400,0
20240115,114000,3238180,3400,3400,3400,3400,0
20240115,113900,3238180,3400,3400,3400,3400,5
20240115,113800,3221180,3400,3400,3400,3400,0
20240115,113700,3221180,3400,3400,3400,3400,0
20240115,113600,3221180,3400,3400,3400,3400,0
20240115,113500,3221180,3400,3400,3400,3400,0
20240115,113400,3221180,3400,3400,3400,3400,0
20240115,113300,3221180,3400,3400,3400,3400,0
20240115,113200,3221180,3400,3400,3400,3400,290
20240115,113100,2235180,3400,3400,3400,3400,0
20240115,113000,2235180,3400,3400,3400,3400,0
20240115,112900,2235180,3400,3400,3400,3400,10
20240115,112800,2201180,3410,3410,3410,3410,0
20240115,112700,2201180,3410,3410,3410,3410,0
20240115,112600,2201180,3410,3410,3410,3410,0
20240115,112500,2201180,3410,3410,3410,3410,0
20240115,112400,2201180,3410,3410,3410,3410,0
20240115,112300,2201180,3410,3410,3410,3410,0
20240115,112200,2201180,3410,3410,3410,3410,0
20240115,112100,2201180,3410,3410,3410,3410,0
20240115,112000,2201180,3410,3410,3410,3410,1
20240115,111900,2197770,3370,3370,3370,3370,0
20240115,111800,2197770,3370,3370,3370,3370,0
20240115,111700,2197770,3370,3370,3370,3370,0
20240115,111600,2197770,3370,3370,3370,3370,0
20240115,111500,2197770,3370,3370,3370,3370,0
20240115,111400,2197770,3370,3370,3370,3370,0
20240115,111300,2197770,3370,3370,3370,3370,0
20240115,111200,2197770,3370,3370,3370,3370,0
20240115,111100,2197770,3370,3370,3370,3370,0
20240115,111000,2197770,3370,3370,3370,3370,1
20240115,110900,2194400,3410,3410,3410,3410,1
20240115,110800,2190990,3370,3370,3370,3370,0
20240115,110700,2190990,3370,3370,3370,3370,0
20240115,110600,2190990,3370,3370,3370,3370,0
20240115,110500,2190990,3370,3370,3370,3370,0
20240115,110400,2190990,3370,3370,3370,3370,300
20240115,110300,1179990,3410,3410,3410,3410,0
20240115,110200,1179990,3410,3410,3410,3410,0
20240115,110100,1179990,3410,3410,3410,3410,0
20240115,110000,1179990,3410,3410,3410,3410,0
20240115,105900,1179990,3410,3410,3410,3410,0
20240115,105800,1179990,3410,3410,3410,3410,0
20240115,105700,1179990,3410,3410,3410,3410,0
20240115,105600,1179990,3410,3410,3410,3410,0
20240115,105500,1179990,3410,3410,3410,3410,0
20240115,105400,1179990,3410,3410,3410,3410,0
20240115,105300,1179990,3410,3410,3410,3410,0
20240115,105200,1179990,3410,3410,3410,3410,0
20240115,105100,1179990,3410,3410,3410,3410,0
20240115,105000,1179990,3410,3410,3410,3410,0
20240115,104900,1179990,3410,3410,3410,3410,294
20240115,104800,177450,3415,3415,3415,3415,0
20240115,104700,177450,3415,3415,3415,3415,0
20240115,104600,177450,3415,3415,3415,3415,0
20240115,104500,177450,3415,3415,3415,3415,0
20240115,104400,177450,3415,3415,3415,3415,0
20240115,104300,177450,3415,3415,3415,3415,0
20240115,104200,177450,3415,3415,3415,3415,0
20240115,104100,177450,3415,3415,3415,3415,0
20240115,104000,177450,3415,3415,3415,3415,0
20240115,103900,177450,3415,3415,3415,3415,0
20240115,103800,177450,3415,3415,3415,3415,0
20240115,103700,177450,3415,3415,3415,3415,0
20240115,103600,177450,3415,3415,3415,3415,0
20240115,103500,177450,3415,3415,3415,3415,0
20240115,103400,177450,3415,3415,3415,3415,0
20240115,103300,177450,3415,3415,3415,3415,0
20240115,103200,177450,3415,3415,3415,3415,0
20240115,103100,177450,3415,3415,3415,3415,0
20240115,103000,177450,3415,3415,3415,3415,0
20240115,102900,177450,3415,3415,3415,3415,0
20240115,102800,177450,3415,3415,3415,3415,0
20240115,102700,177450,3415,3415,3415,3415,0
20240115,102600,177450,3415,3415,3415,3415,0
20240115,102500,177450,3415,3415,3415,3415,0
20240115,102400,177450,3415,3415,3415,3415,2
20240115,102300,170620,3415,3415,3415,3415,0
20240115,102200,170620,3415,3415,3415,3415,0
20240115,102100,170620,3415,3415,3415,3415,0
20240115,102000,170620,3415,3415,3415,3415,0
20240115,101900,170620,3415,3415,3415,3415,0
20240115,101800,170620,3415,3415,3415,3415,0
20240115,101700,170620,3415,3415,3415,3415,0
20240115,101600,170620,3415,3415,3415,3415,0
20240115,101500,170620,3415,3415,3415,3415,0
20240115,101400,170620,3415,3415,3415,3415,0
20240115,101300,170620,3415,3415,3415,3415,0
20240115,101200,170620,3415,3415,3415,3415,0
20240115,101100,170620,3415,3415,3415,3415,0
20240115,101000,170620,3415,3415,3415,3415,0
20240115,100900,170620,3415,3415,3415,3415,0
20240115,100800,170620,3415,3415,3415,3415,0
20240115,100700,170620,3415,3415,3415,3415,0
20240115,100600,170620,3415,3415,3415,3415,0
20240115,100500,170620,3415,3415,3415,3415,0
20240115,100400,170620,3415,3415,3415,3415,0
20240115,100300,170620,3415,3415,3415,3415,0
20240115,100200,170620,3415,3415,3415,3415,0
20240115,100100,170620,3415,3415,3415,3415,0
20240115,100000,170620,3415,3415,3415,3415,0
20240115,095900,170620,3415,3415,3415,3415,0
20240115,095800,170620,3415,3415,3415,3415,0
20240115,095700,170620,3415,3415,3415,3415,0
20240115,095600,170620,3415,3415,3415,3415,0
20240115,095500,170620,3415,3415,3415,3415,0
20240115,095400,170620,3415,3415,3415,3415,0
20240115,095300,170620,3415,3415,3415,3415,0
20240115,095200,170620,3415,3415,3415,3415,0
20240115,095100,170620,3415,3415,3415,3415,24
20240115,095000,88660,3415,3415,3415,3415,16
20240115,094900,34020,3415,3415,3415,3415,0
20240115,094800,34020,3415,3415,3415,3415,0
20240115,094700,34020,3415,3415,3415,3415,0
20240115,094600,34020,3415,3415,3415,3415,0
20240115,094500,34020,3415,3415,3415,3415,0
20240115,094400,34020,3415,3415,3415,3415,0
20240115,094300,34020,3415,3415,3415,3415,0
20240115,094200,34020,3415,3415,3415,3415,0
20240115,094100,34020,3415,3415,3415,3415,0
20240115,094000,34020,3415,3415,3415,3415,0
20240115,093900,34020,3415,3415,3415,3415,0
20240115,093800,34020,3415,3415,3415,3415,0
20240115,093700,34020,3415,3415,3415,3415,0
20240115,093600,34020,3415,3415,3415,3415,0
20240115,093500,34020,3415,3415,3415,3415,7
20240115,093400,10115,3435,3435,3435,3435,0
20240115,093300,10115,3435,3435,3435,3435,0
20240115,093200,10115,3435,3435,3435,3435,0
20240115,093100,10115,3435,3435,3435,3435,0
20240115,093000,10115,3435,3435,3435,3435,0
20240115,092900,10115,3435,3435,3435,3435,0
20240115,092800,10115,3435,3435,3435,3435,0
20240115,092700,10115,3435,3435,3435,3435,0
20240115,092600,10115,3435,3435,3435,3435,0
20240115,092500,10115,3435,3435,3435,3435,0
20240115,092400,10115,3435,3435,3435,3435,0
20240115,092300,10115,3435,3435,3435,3435,0
20240115,092200,10115,3435,3435,3435,3435,0
20240115,092100,10115,3435,3435,3435,3435,0
20240115,092000,10115,3435,3435,3435,3435,0
20240115,091900,10115,3435,3435,3435,3435,0
20240115,091800,10115,3435,3435,3435,3435,0
20240115,091700,10115,3435,3435,3435,3435,0
20240115,091600,10115,3435,3435,3435,3435,0
20240115,091500,10115,3435,3435,3435,3435,0
20240115,091400,10115,3435,3435,3435,3435,0
20240115,091300,10115,3435,3435,3435,3435,0
20240115,091200,10115,3435,3435,3435,3435,0
20240115,091100,10115,3435,3435,3435,3435,0
20240115,091000,10115,3435,3435,3435,3435,0
20240115,090900,10115,3435,3435,3435,3435,0
20240115,090800,10115,3435,3435,3435,3435,0
20240115,090700,10115,3435,3435,3435,3435,0
20240115,090600,10115,3435,3435,3435,3435,0
20240115,090500,10115,3435,3435,3435,3435,0
20240115,090400,10115,3435,3435,3435,3435,0
20240115,090300,10115,3435,3435,3435,3435,0
20240115,090200,10115,3435,3435,3435,3435,0
20240115,090100,10115,3435,3435,3435,3435,1
20240115,090000,6680,3340,3340,3340,3340,2