stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,202400,8405125,3410,3410,3410,3410,22
20240116,202300,8405125,3410,3410,3410,3410,0
20240116,202200,8405125,3410,3410,3410,3410,0
20240116,202100,8405125,3410,3410,3410,3410,0
20240116,202000,8405125,3410,3410,3410,3410,0
20240116,201900,8405125,3410,3410,3410,3410,0
20240116,201800,8405125,3410,3410,3410,3410,0
20240116,201700,8405125,3410,3410,3410,3410,0
20240116,201600,8405125,3410,3410,3410,3410,0
20240116,201500,8405125,3410,3410,3410,3410,0
20240116,201400,8405125,3410,3410,3410,3410,0
20240116,201300,8405125,3410,3410,3410,3410,0
20240116,201200,8405125,3410,3410,3410,3410,0
20240116,201100,8405125,3410,3410,3410,3410,0
20240116,201000,8405125,3410,3410,3410,3410,0
20240116,200900,8405125,3410,3410,3410,3410,0
20240116,200800,8405125,3410,3410,3410,3410,0
20240116,200700,8405125,3410,3410,3410,3410,0
20240116,200600,8405125,3410,3410,3410,3410,0
20240116,200500,8405125,3410,3410,3410,3410,0
20240116,200400,8405125,3410,3410,3410,3410,0
20240116,200300,8405125,3410,3410,3410,3410,0
20240116,200200,8405125,3410,3410,3410,3410,0
20240116,200100,8405125,3410,3410,3410,3410,0
20240116,200000,8405125,3410,3410,3410,3410,0
20240116,195900,8405125,3410,3410,3410,3410,0
20240116,195800,8405125,3410,3410,3410,3410,0
20240116,195700,8405125,3410,3410,3410,3410,0
20240116,195600,8405125,3410,3410,3410,3410,0
20240116,195500,8405125,3410,3410,3410,3410,0
20240116,195400,8405125,3410,3410,3410,3410,22
20240116,195300,8405125,3410,3410,3410,3410,0
20240116,195200,8405125,3410,3410,3410,3410,0
20240116,195100,8405125,3410,3410,3410,3410,0
20240116,195000,8405125,3410,3410,3410,3410,0
20240116,194900,8405125,3410,3410,3410,3410,0
20240116,194800,8405125,3410,3410,3410,3410,0
20240116,194700,8405125,3410,3410,3410,3410,0
20240116,194600,8405125,3410,3410,3410,3410,0
20240116,194500,8405125,3410,3410,3410,3410,0
20240116,194400,8405125,3410,3410,3410,3410,0
20240116,194300,8405125,3410,3410,3410,3410,0
20240116,194200,8405125,3410,3410,3410,3410,0
20240116,194100,8405125,3410,3410,3410,3410,0
20240116,194000,8405125,3410,3410,3410,3410,0
20240116,193900,8405125,3410,3410,3410,3410,0
20240116,193800,8405125,3410,3410,3410,3410,0
20240116,193700,8405125,3410,3410,3410,3410,0
20240116,193600,8405125,3410,3410,3410,3410,0
20240116,193500,8405125,3410,3410,3410,3410,0
20240116,193400,8405125,3410,3410,3410,3410,0
20240116,193300,8405125,3410,3410,3410,3410,0
20240116,193200,8405125,3410,3410,3410,3410,0
20240116,193100,8405125,3410,3410,3410,3410,0
20240116,193000,8405125,3410,3410,3410,3410,0
20240116,192900,8405125,3410,3410,3410,3410,0
20240116,192800,8405125,3410,3410,3410,3410,0
20240116,192700,8405125,3410,3410,3410,3410,0
20240116,192600,8405125,3410,3410,3410,3410,0
20240116,192500,8405125,3410,3410,3410,3410,0
20240116,192400,8405125,3410,3410,3410,3410,22
20240116,192300,8405125,3410,3410,3410,3410,0
20240116,192200,8405125,3410,3410,3410,3410,0
20240116,192100,8405125,3410,3410,3410,3410,0
20240116,192000,8405125,3410,3410,3410,3410,0
20240116,191900,8405125,3410,3410,3410,3410,0
20240116,191800,8405125,3410,3410,3410,3410,0
20240116,191700,8405125,3410,3410,3410,3410,0
20240116,191600,8405125,3410,3410,3410,3410,0
20240116,191500,8405125,3410,3410,3410,3410,0
20240116,191400,8405125,3410,3410,3410,3410,0
20240116,191300,8405125,3410,3410,3410,3410,0
20240116,191200,8405125,3410,3410,3410,3410,0
20240116,191100,8405125,3410,3410,3410,3410,0
20240116,191000,8405125,3410,3410,3410,3410,0
20240116,190900,8405125,3410,3410,3410,3410,0
20240116,190800,8405125,3410,3410,3410,3410,0
20240116,190700,8405125,3410,3410,3410,3410,0
20240116,190600,8405125,3410,3410,3410,3410,0
20240116,190500,8405125,3410,3410,3410,3410,0
20240116,190400,8405125,3410,3410,3410,3410,0
20240116,190300,8405125,3410,3410,3410,3410,0
20240116,190200,8405125,3410,3410,3410,3410,0
20240116,190100,8405125,3410,3410,3410,3410,0
20240116,190000,8405125,3410,3410,3410,3410,0
20240116,185900,8405125,3410,3410,3410,3410,0
20240116,185800,8405125,3410,3410,3410,3410,0
20240116,185700,8405125,3410,3410,3410,3410,0
20240116,185600,8405125,3410,3410,3410,3410,0
20240116,185500,8405125,3410,3410,3410,3410,0
20240116,185400,8405125,3410,3410,3410,3410,22
20240116,185300,8405125,3410,3410,3410,3410,0
20240116,185200,8405125,3410,3410,3410,3410,0
20240116,185100,8405125,3410,3410,3410,3410,0
20240116,185000,8405125,3410,3410,3410,3410,0
20240116,184900,8405125,3410,3410,3410,3410,0
20240116,184800,8405125,3410,3410,3410,3410,0
20240116,184700,8405125,3410,3410,3410,3410,0
20240116,184600,8405125,3410,3410,3410,3410,0
20240116,184500,8405125,3410,3410,3410,3410,0
20240116,184400,8405125,3410,3410,3410,3410,0
20240116,184300,8405125,3410,3410,3410,3410,0
20240116,184200,8405125,3410,3410,3410,3410,0
20240116,184100,8405125,3410,3410,3410,3410,0
20240116,184000,8405125,3410,3410,3410,3410,0
20240116,183900,8405125,3410,3410,3410,3410,0
20240116,183800,8405125,3410,3410,3410,3410,0
20240116,183700,8405125,3410,3410,3410,3410,0
20240116,183600,8405125,3410,3410,3410,3410,0
20240116,183500,8405125,3410,3410,3410,3410,0
20240116,183400,8405125,3410,3410,3410,3410,0
20240116,183300,8405125,3410,3410,3410,3410,0
20240116,183200,8405125,3410,3410,3410,3410,0
20240116,183100,8405125,3410,3410,3410,3410,0
20240116,183000,8405125,3410,3410,3410,3410,0
20240116,182900,8405125,3410,3410,3410,3410,0
20240116,182800,8405125,3410,3410,3410,3410,0
20240116,182700,8405125,3410,3410,3410,3410,0
20240116,182600,8405125,3410,3410,3410,3410,0
20240116,182500,8405125,3410,3410,3410,3410,0
20240116,182400,8405125,3410,3410,3410,3410,22
20240116,182300,8405125,3410,3410,3410,3410,0
20240116,182200,8405125,3410,3410,3410,3410,0
20240116,182100,8405125,3410,3410,3410,3410,0
20240116,182000,8405125,3410,3410,3410,3410,0
20240116,181900,8405125,3410,3410,3410,3410,0
20240116,181800,8405125,3410,3410,3410,3410,0
20240116,181700,8405125,3410,3410,3410,3410,0
20240116,181600,8405125,3410,3410,3410,3410,0
20240116,181500,8405125,3410,3410,3410,3410,0
20240116,181400,8405125,3410,3410,3410,3410,0
20240116,181300,8405125,3410,3410,3410,3410,0
20240116,181200,8405125,3410,3410,3410,3410,0
20240116,181100,8405125,3410,3410,3410,3410,0
20240116,181000,8405125,3410,3410,3410,3410,0
20240116,180900,8405125,3410,3410,3410,3410,0
20240116,180800,8405125,3410,3410,3410,3410,0
20240116,180700,8405125,3410,3410,3410,3410,0
20240116,180600,8405125,3410,3410,3410,3410,0
20240116,180500,8405125,3410,3410,3410,3410,0
20240116,180400,8405125,3410,3410,3410,3410,0
20240116,180300,8405125,3410,3410,3410,3410,0
20240116,180200,8405125,3410,3410,3410,3410,0
20240116,180100,8405125,3410,3410,3410,3410,0
20240116,180000,8405125,3410,3410,3410,3410,0
20240116,175900,8405125,3410,3410,3410,3410,0
20240116,175800,8405125,3410,3410,3410,3410,0
20240116,175700,8405125,3410,3410,3410,3410,0
20240116,175600,8405125,3410,3410,3410,3410,0
20240116,175500,8405125,3410,3410,3410,3410,0
20240116,175400,8405125,3410,3410,3410,3410,22
20240116,175300,8405125,3410,3410,3410,3410,0
20240116,175200,8405125,3410,3410,3410,3410,0
20240116,175100,8405125,3410,3410,3410,3410,0
20240116,175000,8405125,3410,3410,3410,3410,0
20240116,174900,8405125,3410,3410,3410,3410,0
20240116,174800,8405125,3410,3410,3410,3410,0
20240116,174700,8405125,3410,3410,3410,3410,0
20240116,174600,8405125,3410,3410,3410,3410,0
20240116,174500,8405125,3410,3410,3410,3410,0
20240116,174400,8405125,3410,3410,3410,3410,0
20240116,174300,8405125,3410,3410,3410,3410,0
20240116,174200,8405125,3410,3410,3410,3410,0
20240116,174100,8405125,3410,3410,3410,3410,0
20240116,174000,8405125,3410,3410,3410,3410,0
20240116,173900,8405125,3410,3410,3410,3410,0
20240116,173800,8405125,3410,3410,3410,3410,0
20240116,173700,8405125,3410,3410,3410,3410,0
20240116,173600,8405125,3410,3410,3410,3410,0
20240116,173500,8405125,3410,3410,3410,3410,0
20240116,173400,8405125,3410,3410,3410,3410,0
20240116,173300,8405125,3410,3410,3410,3410,0
20240116,173200,8405125,3410,3410,3410,3410,0
20240116,173100,8405125,3410,3410,3410,3410,0
20240116,173000,8405125,3410,3410,3410,3410,0
20240116,172900,8405125,3410,3410,3410,3410,0
20240116,172800,8405125,3410,3410,3410,3410,0
20240116,172700,8405125,3410,3410,3410,3410,0
20240116,172600,8405125,3410,3410,3410,3410,0
20240116,172500,8405125,3410,3410,3410,3410,0
20240116,172400,8405125,3410,3410,3410,3410,22
20240116,172300,8405125,3410,3410,3410,3410,0
20240116,172200,8405125,3410,3410,3410,3410,0
20240116,172100,8405125,3410,3410,3410,3410,0
20240116,172000,8405125,3410,3410,3410,3410,0
20240116,171900,8405125,3410,3410,3410,3410,0
20240116,171800,8405125,3410,3410,3410,3410,0
20240116,171700,8405125,3410,3410,3410,3410,0
20240116,171600,8405125,3410,3410,3410,3410,0
20240116,171500,8405125,3410,3410,3410,3410,0
20240116,171400,8405125,3410,3410,3410,3410,0
20240116,171300,8405125,3410,3410,3410,3410,0
20240116,171200,8405125,3410,3410,3410,3410,0
20240116,171100,8405125,3410,3410,3410,3410,0
20240116,171000,8405125,3410,3410,3410,3410,0
20240116,170900,8405125,3410,3410,3410,3410,0
20240116,170800,8405125,3410,3410,3410,3410,0
20240116,170700,8405125,3410,3410,3410,3410,0
20240116,170600,8405125,3410,3410,3410,3410,0
20240116,170500,8405125,3410,3410,3410,3410,0
20240116,170400,8405125,3410,3410,3410,3410,0
20240116,170300,8405125,3410,3410,3410,3410,0
20240116,170200,8405125,3410,3410,3410,3410,0
20240116,170100,8405125,3410,3410,3410,3410,0
20240116,170000,8405125,3410,3410,3410,3410,0
20240116,165900,8405125,3410,3410,3410,3410,0
20240116,165800,8405125,3410,3410,3410,3410,0
20240116,165700,8405125,3410,3410,3410,3410,0
20240116,165600,8405125,3410,3410,3410,3410,0
20240116,165500,8405125,3410,3410,3410,3410,0
20240116,165400,8405125,3410,3410,3410,3410,22
20240116,165300,8405125,3410,3410,3410,3410,0
20240116,165200,8405125,3410,3410,3410,3410,0
20240116,165100,8405125,3410,3410,3410,3410,0
20240116,165000,8405125,3410,3410,3410,3410,0
20240116,164900,8405125,3410,3410,3410,3410,0
20240116,164800,8405125,3410,3410,3410,3410,0
20240116,164700,8405125,3410,3410,3410,3410,0
20240116,164600,8405125,3410,3410,3410,3410,0
20240116,164500,8405125,3410,3410,3410,3410,0
20240116,164400,8405125,3410,3410,3410,3410,0
20240116,164300,8405125,3410,3410,3410,3410,0
20240116,164200,8405125,3410,3410,3410,3410,0
20240116,164100,8405125,3410,3410,3410,3410,0
20240116,164000,8405125,3410,3410,3410,3410,0
20240116,163900,8405125,3410,3410,3410,3410,0
20240116,163800,8405125,3410,3410,3410,3410,0
20240116,163700,8405125,3410,3410,3410,3410,0
20240116,163600,8405125,3410,3410,3410,3410,0
20240116,163500,8405125,3410,3410,3410,3410,0
20240116,163400,8405125,3410,3410,3410,3410,0
20240116,163300,8405125,3410,3410,3410,3410,0
20240116,163200,8405125,3410,3410,3410,3410,0
20240116,163100,8405125,3410,3410,3410,3410,0
20240116,163000,8405125,3410,3410,3410,3410,0
20240116,162900,8405125,3410,3410,3410,3410,0
20240116,162800,8405125,3410,3410,3410,3410,0
20240116,162700,8405125,3410,3410,3410,3410,0
20240116,162600,8405125,3410,3410,3410,3410,0
20240116,162500,8405125,3410,3410,3410,3410,0
20240116,162400,8405125,3410,3410,3410,3410,22
20240116,162300,8405125,3410,3410,3410,3410,0
20240116,162200,8405125,3410,3410,3410,3410,0
20240116,162100,8405125,3410,3410,3410,3410,0
20240116,162000,8405125,3410,3410,3410,3410,0
20240116,161900,8405125,3410,3410,3410,3410,0
20240116,161800,8405125,3410,3410,3410,3410,0
20240116,161700,8405125,3410,3410,3410,3410,0
20240116,161600,8405125,3410,3410,3410,3410,0
20240116,161500,8405125,3410,3410,3410,3410,0
20240116,161400,8405125,3410,3410,3410,3410,0
20240116,161300,8405125,3410,3410,3410,3410,0
20240116,161200,8405125,3410,3410,3410,3410,0
20240116,161100,8405125,3410,3410,3410,3410,0
20240116,161000,8405125,3410,3410,3410,3410,0
20240116,160900,8405125,3410,3410,3410,3410,0
20240116,160800,8405125,3410,3410,3410,3410,0
20240116,160700,8405125,3410,3410,3410,3410,0
20240116,160600,8405125,3410,3410,3410,3410,0
20240116,160500,8405125,3410,3410,3410,3410,0
20240116,160400,8405125,3410,3410,3410,3410,0
20240116,160300,8405125,3410,3410,3410,3410,0
20240116,160200,8405125,3410,3410,3410,3410,0
20240116,160100,8405125,3410,3410,3410,3410,0
20240116,160000,8405125,3410,3410,3410,3410,0
20240116,155900,8405125,3410,3410,3410,3410,0
20240116,155800,8405125,3410,3410,3410,3410,0
20240116,155700,8405125,3410,3410,3410,3410,0
20240116,155600,8405125,3410,3410,3410,3410,0
20240116,155500,8405125,3410,3410,3410,3410,0
20240116,155400,8405125,3410,3410,3410,3410,22
20240116,155300,8405125,3410,3410,3410,3410,0
20240116,155200,8405125,3410,3410,3410,3410,0
20240116,155100,8405125,3410,3410,3410,3410,0
20240116,155000,8405125,3410,3410,3410,3410,0
20240116,154900,8405125,3410,3410,3410,3410,0
20240116,154800,8405125,3410,3410,3410,3410,0
20240116,154700,8405125,3410,3410,3410,3410,0
20240116,154600,8405125,3410,3410,3410,3410,0
20240116,154500,8405125,3410,3410,3410,3410,0
20240116,154400,8405125,3410,3410,3410,3410,0
20240116,154300,8405125,3410,3410,3410,3410,0
20240116,154200,8405125,3410,3410,3410,3410,0
20240116,154100,8405125,3410,3410,3410,3410,0
20240116,154000,8405125,3410,3410,3410,3410,0
20240116,153900,8405125,3410,3410,3410,3410,0
20240116,153800,8405125,3410,3410,3410,3410,0
20240116,153700,8405125,3410,3410,3410,3410,0
20240116,153600,8405125,3410,3410,3410,3410,0
20240116,153500,8405125,3410,3410,3410,3410,0
20240116,153400,8405125,3410,3410,3410,3410,0
20240116,153300,8405125,3410,3410,3410,3410,0
20240116,153200,8405125,3410,3410,3410,3410,0
20240116,153100,8405125,3410,3410,3410,3410,0
20240116,153000,8405125,3410,3410,3410,3410,22
20240116,152900,8330105,3415,3415,3415,3415,0
20240116,152800,8330105,3415,3415,3415,3415,0
20240116,152700,8330105,3415,3415,3415,3415,0
20240116,152600,8330105,3415,3415,3415,3415,0
20240116,152500,8330105,3415,3415,3415,3415,0
20240116,152400,8330105,3415,3415,3415,3415,0
20240116,152300,8330105,3415,3415,3415,3415,0
20240116,152200,8330105,3415,3415,3415,3415,0
20240116,152100,8330105,3415,3415,3415,3415,0
20240116,152000,8330105,3415,3415,3415,3415,0
20240116,151900,8330105,3415,3415,3415,3415,0
20240116,151800,8330105,3415,3415,3415,3415,0
20240116,151700,8330105,3415,3415,3415,3415,0
20240116,151600,8330105,3415,3415,3415,3415,0
20240116,151500,8330105,3415,3415,3415,3415,0
20240116,151400,8330105,3415,3415,3415,3415,0
20240116,151300,8330105,3415,3415,3415,3415,0
20240116,151200,8330105,3415,3415,3415,3415,0
20240116,151100,8330105,3415,3415,3415,3415,0
20240116,151000,8330105,3415,3415,3415,3415,0
20240116,150900,8330105,3415,3415,3415,3415,0
20240116,150800,8330105,3415,3415,3415,3415,0
20240116,150700,8330105,3415,3415,3415,3415,0
20240116,150600,8330105,3415,3415,3415,3415,0
20240116,150500,8330105,3415,3415,3415,3415,0
20240116,150400,8330105,3415,3415,3415,3415,0
20240116,150300,8330105,3415,3415,3415,3415,0
20240116,150200,8330105,3415,3415,3415,3415,0
20240116,150100,8330105,3415,3415,3415,3415,0
20240116,150000,8330105,3415,3415,3415,3415,0
20240116,145900,8330105,3415,3415,3415,3415,0
20240116,145800,8330105,3415,3415,3415,3415,0
20240116,145700,8330105,3415,3415,3415,3415,0
20240116,145600,8330105,3415,3415,3415,3415,0
20240116,145500,8330105,3415,3415,3415,3415,0
20240116,145400,8330105,3415,3415,3415,3415,0
20240116,145300,8330105,3415,3415,3415,3415,0
20240116,145200,8330105,3415,3415,3415,3415,0
20240116,145100,8330105,3415,3415,3415,3415,0
20240116,145000,8330105,3415,3415,3415,3415,0
20240116,144900,8330105,3415,3415,3415,3415,0
20240116,144800,8330105,3415,3415,3415,3415,0
20240116,144700,8330105,3415,3415,3415,3415,0
20240116,144600,8330105,3415,3415,3415,3415,0
20240116,144500,8330105,3415,3415,3415,3415,0
20240116,144400,8330105,3415,3415,3415,3415,0
20240116,144300,8330105,3415,3415,3415,3415,0
20240116,144200,8330105,3415,3415,3415,3415,0
20240116,144100,8330105,3415,3415,3415,3415,0
20240116,144000,8330105,3415,3415,3415,3415,0
20240116,143900,8330105,3415,3415,3415,3415,0
20240116,143800,8330105,3415,3415,3415,3415,0
20240116,143700,8330105,3415,3415,3415,3415,0
20240116,143600,8330105,3415,3415,3415,3415,0
20240116,143500,8330105,3415,3415,3415,3415,0
20240116,143400,8330105,3415,3415,3415,3415,0
20240116,143300,8330105,3415,3415,3415,3415,0
20240116,143200,8330105,3415,3415,3415,3415,0
20240116,143100,8330105,3415,3415,3415,3415,0
20240116,143000,8330105,3415,3415,3415,3415,0
20240116,142900,8330105,3415,3415,3415,3415,0
20240116,142800,8330105,3415,3415,3415,3415,0
20240116,142700,8330105,3415,3415,3415,3415,0
20240116,142600,8330105,3415,3415,3415,3415,0
20240116,142500,8330105,3415,3415,3415,3415,0
20240116,142400,8330105,3415,3415,3415,3415,0
20240116,142300,8330105,3415,3415,3415,3415,0
20240116,142200,8330105,3415,3415,3415,3415,0
20240116,142100,8330105,3415,3415,3415,3415,0
20240116,142000,8330105,3415,3415,3415,3415,0
20240116,141900,8330105,3415,3415,3415,3415,0
20240116,141800,8330105,3415,3415,3415,3415,1
20240116,141700,8326690,3415,3415,3415,3415,0
20240116,141600,8326690,3415,3415,3415,3415,0
20240116,141500,8326690,3415,3415,3415,3415,0
20240116,141400,8326690,3415,3415,3415,3415,1
20240116,141300,8323275,3415,3415,3415,3415,1
20240116,141200,8319860,3390,3390,3390,3390,0
20240116,141100,8319860,3390,3390,3390,3390,2
20240116,141000,8313080,3415,3415,3415,3415,0
20240116,140900,8313080,3415,3415,3415,3395,7
20240116,140800,8289275,3395,3395,3395,3395,0
20240116,140700,8289275,3395,3395,3395,3395,0
20240116,140600,8289275,3395,3415,3420,3395,25
20240116,140500,8204355,3395,3395,3395,3395,0
20240116,140400,8204355,3395,3395,3395,3395,0
20240116,140300,8204355,3395,3395,3395,3395,0
20240116,140200,8204355,3395,3395,3395,3395,0
20240116,140100,8204355,3395,3395,3395,3395,0
20240116,140000,8204355,3395,3395,3395,3395,0
20240116,135900,8204355,3395,3395,3395,3395,1
20240116,135800,8200960,3420,3420,3420,3420,0
20240116,135700,8200960,3420,3420,3420,3420,0
20240116,135600,8200960,3420,3420,3420,3420,0
20240116,135500,8200960,3420,3420,3420,3420,0
20240116,135400,8200960,3420,3420,3420,3420,0
20240116,135300,8200960,3420,3420,3420,3420,0
20240116,135200,8200960,3420,3420,3420,3420,0
20240116,135100,8200960,3420,3420,3420,3420,0
20240116,135000,8200960,3420,3420,3420,3420,0
20240116,134900,8200960,3420,3420,3420,3420,2
20240116,134800,8194120,3420,3420,3420,3420,0
20240116,134700,8194120,3420,3420,3420,3420,0
20240116,134600,8194120,3420,3420,3420,3420,0
20240116,134500,8194120,3420,3420,3420,3420,0
20240116,134400,8194120,3420,3420,3420,3420,0
20240116,134300,8194120,3420,3420,3420,3420,0
20240116,134200,8194120,3420,3420,3420,3420,0
20240116,134100,8194120,3420,3420,3420,3420,0
20240116,134000,8194120,3420,3420,3420,3420,0
20240116,133900,8194120,3420,3420,3420,3420,0
20240116,133800,8194120,3420,3420,3420,3420,0
20240116,133700,8194120,3420,3420,3420,3420,0
20240116,133600,8194120,3420,3420,3420,3420,0
20240116,133500,8194120,3420,3420,3420,3420,0
20240116,133400,8194120,3420,3420,3420,3420,0
20240116,133300,8194120,3420,3420,3420,3420,0
20240116,133200,8194120,3420,3420,3420,3420,0
20240116,133100,8194120,3420,3420,3420,3420,0
20240116,133000,8194120,3420,3420,3420,3420,0
20240116,132900,8194120,3420,3420,3420,3420,0
20240116,132800,8194120,3420,3420,3420,3420,0
20240116,132700,8194120,3420,3420,3420,3420,0
20240116,132600,8194120,3420,3420,3420,3420,0
20240116,132500,8194120,3420,3420,3420,3420,0
20240116,132400,8194120,3420,3420,3420,3420,0
20240116,132300,8194120,3420,3420,3420,3420,0
20240116,132200,8194120,3420,3420,3420,3420,0
20240116,132100,8194120,3420,3420,3420,3420,0
20240116,132000,8194120,3420,3420,3420,3420,0
20240116,131900,8194120,3420,3420,3420,3420,0
20240116,131800,8194120,3420,3420,3420,3420,0
20240116,131700,8194120,3420,3420,3420,3420,0
20240116,131600,8194120,3420,3420,3420,3420,0
20240116,131500,8194120,3420,3420,3420,3420,0
20240116,131400,8194120,3420,3420,3420,3420,0
20240116,131300,8194120,3420,3420,3420,3420,0
20240116,131200,8194120,3420,3420,3420,3420,0
20240116,131100,8194120,3420,3420,3420,3420,13
20240116,131000,8149660,3420,3420,3420,3420,0
20240116,130900,8149660,3420,3420,3420,3420,0
20240116,130800,8149660,3420,3420,3420,3420,0
20240116,130700,8149660,3420,3420,3420,3420,0
20240116,130600,8149660,3420,3420,3420,3420,0
20240116,130500,8149660,3420,3420,3420,3420,0
20240116,130400,8149660,3420,3420,3420,3420,0
20240116,130300,8149660,3420,3420,3420,3420,0
20240116,130200,8149660,3420,3420,3420,3420,0
20240116,130100,8149660,3420,3420,3420,3420,0
20240116,130000,8149660,3420,3420,3420,3420,0
20240116,125900,8149660,3420,3420,3420,3420,0
20240116,125800,8149660,3420,3420,3420,3420,0
20240116,125700,8149660,3420,3420,3420,3420,0
20240116,125600,8149660,3420,3420,3420,3420,0
20240116,125500,8149660,3420,3420,3420,3420,0
20240116,125400,8149660,3420,3420,3420,3420,0
20240116,125300,8149660,3420,3420,3420,3420,0
20240116,125200,8149660,3420,3420,3420,3420,0
20240116,125100,8149660,3420,3420,3420,3420,0
20240116,125000,8149660,3420,3415,3420,3415,2
20240116,124900,8142825,3390,3390,3390,3390,0
20240116,124800,8142825,3390,3390,3390,3390,0
20240116,124700,8142825,3390,3390,3390,3390,0
20240116,124600,8142825,3390,3395,3395,3390,1240
20240116,124500,3934310,3395,3395,3395,3395,0
20240116,124400,3934310,3395,3395,3395,3395,0
20240116,124300,3934310,3395,3395,3395,3395,0
20240116,124200,3934310,3395,3395,3395,3395,46
20240116,124100,3778140,3400,3400,3400,3400,254
20240116,124000,2914540,3420,3420,3420,3420,0
20240116,123900,2914540,3420,3420,3420,3420,0
20240116,123800,2914540,3420,3420,3420,3420,0
20240116,123700,2914540,3420,3420,3420,3420,0
20240116,123600,2914540,3420,3420,3420,3420,0
20240116,123500,2914540,3420,3420,3420,3420,0
20240116,123400,2914540,3420,3420,3420,3420,0
20240116,123300,2914540,3420,3420,3420,3420,0
20240116,123200,2914540,3420,3420,3420,3420,0
20240116,123100,2914540,3420,3420,3420,3420,0
20240116,123000,2914540,3420,3420,3420,3420,0
20240116,122900,2914540,3420,3420,3420,3420,0
20240116,122800,2914540,3420,3420,3420,3420,0
20240116,122700,2914540,3420,3420,3420,3420,0
20240116,122600,2914540,3420,3420,3420,3420,0
20240116,122500,2914540,3420,3420,3420,3420,0
20240116,122400,2914540,3420,3420,3420,3420,0
20240116,122300,2914540,3420,3420,3420,3420,0
20240116,122200,2914540,3420,3420,3420,3420,0
20240116,122100,2914540,3420,3420,3420,3420,0
20240116,122000,2914540,3420,3420,3420,3420,0
20240116,121900,2914540,3420,3420,3420,3420,0
20240116,121800,2914540,3420,3420,3420,3420,0
20240116,121700,2914540,3420,3420,3420,3420,0
20240116,121600,2914540,3420,3420,3420,3420,0
20240116,121500,2914540,3420,3420,3420,3420,0
20240116,121400,2914540,3420,3420,3420,3420,0
20240116,121300,2914540,3420,3420,3420,3420,0
20240116,121200,2914540,3420,3420,3420,3420,0
20240116,121100,2914540,3420,3420,3420,3420,0
20240116,121000,2914540,3420,3420,3420,3420,0
20240116,120900,2914540,3420,3420,3420,3420,0
20240116,120800,2914540,3420,3420,3420,3420,0
20240116,120700,2914540,3420,3420,3420,3420,0
20240116,120600,2914540,3420,3420,3420,3420,0
20240116,120500,2914540,3420,3420,3420,3420,0
20240116,120400,2914540,3420,3420,3420,3420,0
20240116,120300,2914540,3420,3420,3420,3420,0
20240116,120200,2914540,3420,3420,3420,3420,0
20240116,120100,2914540,3420,3420,3420,3420,0
20240116,120000,2914540,3420,3420,3420,3420,0
20240116,115900,2914540,3420,3420,3420,3420,1
20240116,115800,2911120,3420,3420,3420,3420,0
20240116,115700,2911120,3420,3420,3420,3420,0
20240116,115600,2911120,3420,3420,3420,3420,0
20240116,115500,2911120,3420,3420,3420,3420,0
20240116,115400,2911120,3420,3420,3420,3420,0
20240116,115300,2911120,3420,3420,3420,3420,0
20240116,115200,2911120,3420,3420,3420,3420,0
20240116,115100,2911120,3420,3420,3420,3420,0
20240116,115000,2911120,3420,3420,3420,3420,0
20240116,114900,2911120,3420,3420,3420,3420,0
20240116,114800,2911120,3420,3420,3420,3420,0
20240116,114700,2911120,3420,3420,3420,3420,0
20240116,114600,2911120,3420,3420,3420,3420,0
20240116,114500,2911120,3420,3420,3420,3420,0
20240116,114400,2911120,3420,3420,3420,3420,0
20240116,114300,2911120,3420,3420,3420,3420,0
20240116,114200,2911120,3420,3420,3420,3420,0
20240116,114100,2911120,3420,3420,3420,3420,0
20240116,114000,2911120,3420,3420,3420,3420,0
20240116,113900,2911120,3420,3420,3420,3420,0
20240116,113800,2911120,3420,3420,3420,3420,0
20240116,113700,2911120,3420,3420,3420,3420,0
20240116,113600,2911120,3420,3420,3420,3420,1
20240116,113500,2907700,3420,3420,3420,3420,0
20240116,113400,2907700,3420,3420,3420,3420,0
20240116,113300,2907700,3420,3420,3420,3420,0
20240116,113200,2907700,3420,3420,3420,3420,0
20240116,113100,2907700,3420,3420,3420,3420,0
20240116,113000,2907700,3420,3420,3420,3420,0
20240116,112900,2907700,3420,3420,3420,3420,0
20240116,112800,2907700,3420,3420,3420,3420,0
20240116,112700,2907700,3420,3420,3420,3420,0
20240116,112600,2907700,3420,3420,3420,3420,0
20240116,112500,2907700,3420,3420,3420,3420,0
20240116,112400,2907700,3420,3420,3420,3420,0
20240116,112300,2907700,3420,3420,3420,3420,0
20240116,112200,2907700,3420,3420,3420,3420,0
20240116,112100,2907700,3420,3420,3420,3420,0
20240116,112000,2907700,3420,3420,3420,3420,0
20240116,111900,2907700,3420,3420,3420,3420,0
20240116,111800,2907700,3420,3420,3420,3420,0
20240116,111700,2907700,3420,3420,3420,3420,0
20240116,111600,2907700,3420,3420,3420,3420,2
20240116,111500,2900860,3420,3420,3420,3420,0
20240116,111400,2900860,3420,3420,3420,3420,0
20240116,111300,2900860,3420,3420,3420,3420,0
20240116,111200,2900860,3420,3420,3420,3420,0
20240116,111100,2900860,3420,3420,3420,3420,0
20240116,111000,2900860,3420,3420,3420,3420,0
20240116,110900,2900860,3420,3420,3420,3420,0
20240116,110800,2900860,3420,3415,3420,3415,292
20240116,110700,1902305,3420,3420,3420,3420,0
20240116,110600,1902305,3420,3420,3420,3420,0
20240116,110500,1902305,3420,3420,3420,3420,0
20240116,110400,1902305,3420,3420,3420,3420,0
20240116,110300,1902305,3420,3420,3420,3420,0
20240116,110200,1902305,3420,3420,3420,3420,0
20240116,110100,1902305,3420,3420,3420,3420,0
20240116,110000,1902305,3420,3420,3420,3420,0
20240116,105900,1902305,3420,3420,3420,3420,0
20240116,105800,1902305,3420,3420,3420,3420,0
20240116,105700,1902305,3420,3420,3420,3420,0
20240116,105600,1902305,3420,3420,3420,3420,0
20240116,105500,1902305,3420,3420,3420,3420,0
20240116,105400,1902305,3420,3420,3420,3420,0
20240116,105300,1902305,3420,3420,3420,3420,0
20240116,105200,1902305,3420,3415,3420,3415,2
20240116,105100,1895470,3400,3400,3400,3400,0
20240116,105000,1895470,3400,3400,3400,3400,41
20240116,104900,1756070,3415,3415,3415,3415,0
20240116,104800,1756070,3415,3415,3415,3415,0
20240116,104700,1756070,3415,3415,3415,3415,0
20240116,104600,1756070,3415,3415,3415,3415,1
20240116,104500,1752655,3385,3385,3385,3385,0
20240116,104400,1752655,3385,3385,3385,3385,0
20240116,104300,1752655,3385,3385,3385,3385,0
20240116,104200,1752655,3385,3385,3385,3385,0
20240116,104100,1752655,3385,3385,3385,3385,0
20240116,104000,1752655,3385,3385,3385,3385,0
20240116,103900,1752655,3385,3385,3385,3385,0
20240116,103800,1752655,3385,3385,3385,3385,0
20240116,103700,1752655,3385,3385,3385,3385,0
20240116,103600,1752655,3385,3385,3385,3385,0
20240116,103500,1752655,3385,3385,3385,3385,0
20240116,103400,1752655,3385,3385,3385,3385,0
20240116,103300,1752655,3385,3385,3385,3385,0
20240116,103200,1752655,3385,3385,3385,3385,0
20240116,103100,1752655,3385,3385,3385,3385,0
20240116,103000,1752655,3385,3385,3385,3385,0
20240116,102900,1752655,3385,3385,3385,3385,0
20240116,102800,1752655,3385,3385,3385,3385,0
20240116,102700,1752655,3385,3385,3385,3385,0
20240116,102600,1752655,3385,3385,3385,3385,0
20240116,102500,1752655,3385,3385,3385,3385,0
20240116,102400,1752655,3385,3385,3385,3385,0
20240116,102300,1752655,3385,3385,3385,3385,0
20240116,102200,1752655,3385,3385,3385,3385,1
20240116,102100,1749270,3420,3420,3420,3420,0
20240116,102000,1749270,3420,3420,3420,3420,0
20240116,101900,1749270,3420,3420,3420,3420,0
20240116,101800,1749270,3420,3420,3420,3420,0
20240116,101700,1749270,3420,3420,3420,3420,0
20240116,101600,1749270,3420,3420,3420,3420,0
20240116,101500,1749270,3420,3420,3420,3420,0
20240116,101400,1749270,3420,3420,3420,3420,0
20240116,101300,1749270,3420,3420,3420,3420,0
20240116,101200,1749270,3420,3420,3420,3420,0
20240116,101100,1749270,3420,3420,3420,3420,0
20240116,101000,1749270,3420,3420,3420,3420,0
20240116,100900,1749270,3420,3420,3420,3420,0
20240116,100800,1749270,3420,3420,3420,3420,0
20240116,100700,1749270,3420,3420,3420,3420,0
20240116,100600,1749270,3420,3420,3420,3420,0
20240116,100500,1749270,3420,3420,3420,3420,0
20240116,100400,1749270,3420,3420,3420,3420,0
20240116,100300,1749270,3420,3420,3420,3420,0
20240116,100200,1749270,3420,3420,3420,3420,0
20240116,100100,1749270,3420,3420,3420,3420,0
20240116,100000,1749270,3420,3420,3420,3420,0
20240116,095900,1749270,3420,3420,3420,3420,0
20240116,095800,1749270,3420,3420,3420,3420,0
20240116,095700,1749270,3420,3420,3420,3420,0
20240116,095600,1749270,3420,3420,3420,3420,0
20240116,095500,1749270,3420,3420,3420,3420,0
20240116,095400,1749270,3420,3420,3420,3420,0
20240116,095300,1749270,3420,3420,3420,3420,0
20240116,095200,1749270,3420,3420,3420,3420,0
20240116,095100,1749270,3420,3420,3420,3420,0
20240116,095000,1749270,3420,3420,3420,3420,0
20240116,094900,1749270,3420,3420,3420,3420,0
20240116,094800,1749270,3420,3380,3420,3380,57
20240116,094700,1556570,3375,3375,3375,3375,0
20240116,094600,1556570,3375,3375,3375,3375,0
20240116,094500,1556570,3375,3375,3375,3375,0
20240116,094400,1556570,3375,3380,3380,3375,3
20240116,094300,1546435,3380,3380,3380,3380,0
20240116,094200,1546435,3380,3380,3380,3380,0
20240116,094100,1546435,3380,3380,3380,3380,0
20240116,094000,1546435,3380,3380,3380,3380,0
20240116,093900,1546435,3380,3380,3380,3380,2
20240116,093800,1539675,3420,3420,3420,3420,0
20240116,093700,1539675,3420,3420,3420,3420,0
20240116,093600,1539675,3420,3420,3420,3420,0
20240116,093500,1539675,3420,3420,3420,3420,0
20240116,093400,1539675,3420,3420,3420,3420,0
20240116,093300,1539675,3420,3420,3420,3420,0
20240116,093200,1539675,3420,3415,3420,3415,7
20240116,093100,1515740,3420,3420,3420,3420,0
20240116,093000,1515740,3420,3415,3420,3415,10
20240116,092900,1481545,3420,3420,3420,3420,0
20240116,092800,1481545,3420,3420,3420,3420,0
20240116,092700,1481545,3420,3420,3420,3420,0
20240116,092600,1481545,3420,3420,3420,3420,0
20240116,092500,1481545,3420,3420,3420,3420,0
20240116,092400,1481545,3420,3420,3420,3420,0
20240116,092300,1481545,3420,3420,3420,3420,0
20240116,092200,1481545,3420,3420,3420,3420,0
20240116,092100,1481545,3420,3385,3420,3385,8
20240116,092000,1454430,3385,3385,3385,3385,0
20240116,091900,1454430,3385,3385,3385,3385,0
20240116,091800,1454430,3385,3385,3385,3385,10
20240116,091700,1420580,3420,3420,3420,3420,0
20240116,091600,1420580,3420,3425,3425,3420,210
20240116,091500,702280,3420,3420,3420,3420,0
20240116,091400,702280,3420,3420,3420,3420,8
20240116,091300,674920,3425,3420,3425,3420,107
20240116,091200,308900,3420,3425,3425,3420,7
20240116,091100,284940,3425,3425,3425,3425,13
20240116,091000,240415,3425,3425,3425,3425,0
20240116,090900,240415,3425,3425,3425,3425,0
20240116,090800,240415,3425,3425,3425,3425,1
20240116,090700,236990,3435,3435,3435,3435,0
20240116,090600,236990,3435,3435,3435,3435,0
20240116,090500,236990,3435,3435,3435,3435,58
20240116,090400,37760,3435,3435,3435,3435,1
20240116,090300,34325,3435,3435,3435,3435,0
20240116,090200,34325,3435,3380,3435,3380,3
20240116,090100,24080,3440,3440,3440,3440,0
20240116,090000,24080,3440,3440,3440,3440,7