stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,202400,2205585,3395,3395,3395,3395,30
20240117,202300,2205585,3395,3395,3395,3395,0
20240117,202200,2205585,3395,3395,3395,3395,0
20240117,202100,2205585,3395,3395,3395,3395,0
20240117,202000,2205585,3395,3395,3395,3395,0
20240117,201900,2205585,3395,3395,3395,3395,0
20240117,201800,2205585,3395,3395,3395,3395,0
20240117,201700,2205585,3395,3395,3395,3395,0
20240117,201600,2205585,3395,3395,3395,3395,0
20240117,201500,2205585,3395,3395,3395,3395,0
20240117,201400,2205585,3395,3395,3395,3395,0
20240117,201300,2205585,3395,3395,3395,3395,0
20240117,201200,2205585,3395,3395,3395,3395,0
20240117,201100,2205585,3395,3395,3395,3395,0
20240117,201000,2205585,3395,3395,3395,3395,0
20240117,200900,2205585,3395,3395,3395,3395,0
20240117,200800,2205585,3395,3395,3395,3395,0
20240117,200700,2205585,3395,3395,3395,3395,0
20240117,200600,2205585,3395,3395,3395,3395,0
20240117,200500,2205585,3395,3395,3395,3395,0
20240117,200400,2205585,3395,3395,3395,3395,0
20240117,200300,2205585,3395,3395,3395,3395,0
20240117,200200,2205585,3395,3395,3395,3395,0
20240117,200100,2205585,3395,3395,3395,3395,0
20240117,200000,2205585,3395,3395,3395,3395,0
20240117,195900,2205585,3395,3395,3395,3395,0
20240117,195800,2205585,3395,3395,3395,3395,0
20240117,195700,2205585,3395,3395,3395,3395,0
20240117,195600,2205585,3395,3395,3395,3395,0
20240117,195500,2205585,3395,3395,3395,3395,0
20240117,195400,2205585,3395,3395,3395,3395,30
20240117,195300,2205585,3395,3395,3395,3395,0
20240117,195200,2205585,3395,3395,3395,3395,0
20240117,195100,2205585,3395,3395,3395,3395,0
20240117,195000,2205585,3395,3395,3395,3395,0
20240117,194900,2205585,3395,3395,3395,3395,0
20240117,194800,2205585,3395,3395,3395,3395,0
20240117,194700,2205585,3395,3395,3395,3395,0
20240117,194600,2205585,3395,3395,3395,3395,0
20240117,194500,2205585,3395,3395,3395,3395,0
20240117,194400,2205585,3395,3395,3395,3395,0
20240117,194300,2205585,3395,3395,3395,3395,0
20240117,194200,2205585,3395,3395,3395,3395,0
20240117,194100,2205585,3395,3395,3395,3395,0
20240117,194000,2205585,3395,3395,3395,3395,0
20240117,193900,2205585,3395,3395,3395,3395,0
20240117,193800,2205585,3395,3395,3395,3395,0
20240117,193700,2205585,3395,3395,3395,3395,0
20240117,193600,2205585,3395,3395,3395,3395,0
20240117,193500,2205585,3395,3395,3395,3395,0
20240117,193400,2205585,3395,3395,3395,3395,0
20240117,193300,2205585,3395,3395,3395,3395,0
20240117,193200,2205585,3395,3395,3395,3395,0
20240117,193100,2205585,3395,3395,3395,3395,0
20240117,193000,2205585,3395,3395,3395,3395,0
20240117,192900,2205585,3395,3395,3395,3395,0
20240117,192800,2205585,3395,3395,3395,3395,0
20240117,192700,2205585,3395,3395,3395,3395,0
20240117,192600,2205585,3395,3395,3395,3395,0
20240117,192500,2205585,3395,3395,3395,3395,0
20240117,192400,2205585,3395,3395,3395,3395,30
20240117,192300,2205585,3395,3395,3395,3395,0
20240117,192200,2205585,3395,3395,3395,3395,0
20240117,192100,2205585,3395,3395,3395,3395,0
20240117,192000,2205585,3395,3395,3395,3395,0
20240117,191900,2205585,3395,3395,3395,3395,0
20240117,191800,2205585,3395,3395,3395,3395,0
20240117,191700,2205585,3395,3395,3395,3395,0
20240117,191600,2205585,3395,3395,3395,3395,0
20240117,191500,2205585,3395,3395,3395,3395,0
20240117,191400,2205585,3395,3395,3395,3395,0
20240117,191300,2205585,3395,3395,3395,3395,0
20240117,191200,2205585,3395,3395,3395,3395,0
20240117,191100,2205585,3395,3395,3395,3395,0
20240117,191000,2205585,3395,3395,3395,3395,0
20240117,190900,2205585,3395,3395,3395,3395,0
20240117,190800,2205585,3395,3395,3395,3395,0
20240117,190700,2205585,3395,3395,3395,3395,0
20240117,190600,2205585,3395,3395,3395,3395,0
20240117,190500,2205585,3395,3395,3395,3395,0
20240117,190400,2205585,3395,3395,3395,3395,0
20240117,190300,2205585,3395,3395,3395,3395,0
20240117,190200,2205585,3395,3395,3395,3395,0
20240117,190100,2205585,3395,3395,3395,3395,0
20240117,190000,2205585,3395,3395,3395,3395,0
20240117,185900,2205585,3395,3395,3395,3395,0
20240117,185800,2205585,3395,3395,3395,3395,0
20240117,185700,2205585,3395,3395,3395,3395,0
20240117,185600,2205585,3395,3395,3395,3395,0
20240117,185500,2205585,3395,3395,3395,3395,0
20240117,185400,2205585,3395,3395,3395,3395,30
20240117,185300,2205585,3395,3395,3395,3395,0
20240117,185200,2205585,3395,3395,3395,3395,0
20240117,185100,2205585,3395,3395,3395,3395,0
20240117,185000,2205585,3395,3395,3395,3395,0
20240117,184900,2205585,3395,3395,3395,3395,0
20240117,184800,2205585,3395,3395,3395,3395,0
20240117,184700,2205585,3395,3395,3395,3395,0
20240117,184600,2205585,3395,3395,3395,3395,0
20240117,184500,2205585,3395,3395,3395,3395,0
20240117,184400,2205585,3395,3395,3395,3395,0
20240117,184300,2205585,3395,3395,3395,3395,0
20240117,184200,2205585,3395,3395,3395,3395,0
20240117,184100,2205585,3395,3395,3395,3395,0
20240117,184000,2205585,3395,3395,3395,3395,0
20240117,183900,2205585,3395,3395,3395,3395,0
20240117,183800,2205585,3395,3395,3395,3395,0
20240117,183700,2205585,3395,3395,3395,3395,0
20240117,183600,2205585,3395,3395,3395,3395,0
20240117,183500,2205585,3395,3395,3395,3395,0
20240117,183400,2205585,3395,3395,3395,3395,0
20240117,183300,2205585,3395,3395,3395,3395,0
20240117,183200,2205585,3395,3395,3395,3395,0
20240117,183100,2205585,3395,3395,3395,3395,0
20240117,183000,2205585,3395,3395,3395,3395,0
20240117,182900,2205585,3395,3395,3395,3395,0
20240117,182800,2205585,3395,3395,3395,3395,0
20240117,182700,2205585,3395,3395,3395,3395,0
20240117,182600,2205585,3395,3395,3395,3395,0
20240117,182500,2205585,3395,3395,3395,3395,0
20240117,182400,2205585,3395,3395,3395,3395,30
20240117,182300,2205585,3395,3395,3395,3395,0
20240117,182200,2205585,3395,3395,3395,3395,0
20240117,182100,2205585,3395,3395,3395,3395,0
20240117,182000,2205585,3395,3395,3395,3395,0
20240117,181900,2205585,3395,3395,3395,3395,0
20240117,181800,2205585,3395,3395,3395,3395,0
20240117,181700,2205585,3395,3395,3395,3395,0
20240117,181600,2205585,3395,3395,3395,3395,0
20240117,181500,2205585,3395,3395,3395,3395,0
20240117,181400,2205585,3395,3395,3395,3395,0
20240117,181300,2205585,3395,3395,3395,3395,0
20240117,181200,2205585,3395,3395,3395,3395,0
20240117,181100,2205585,3395,3395,3395,3395,0
20240117,181000,2205585,3395,3395,3395,3395,0
20240117,180900,2205585,3395,3395,3395,3395,0
20240117,180800,2205585,3395,3395,3395,3395,0
20240117,180700,2205585,3395,3395,3395,3395,0
20240117,180600,2205585,3395,3395,3395,3395,0
20240117,180500,2205585,3395,3395,3395,3395,0
20240117,180400,2205585,3395,3395,3395,3395,0
20240117,180300,2205585,3395,3395,3395,3395,0
20240117,180200,2205585,3395,3395,3395,3395,0
20240117,180100,2205585,3395,3395,3395,3395,0
20240117,180000,2205585,3395,3395,3395,3395,0
20240117,175900,2205585,3395,3395,3395,3395,0
20240117,175800,2205585,3395,3395,3395,3395,0
20240117,175700,2205585,3395,3395,3395,3395,0
20240117,175600,2205585,3395,3395,3395,3395,0
20240117,175500,2205585,3395,3395,3395,3395,0
20240117,175400,2205585,3395,3395,3395,3395,30
20240117,175300,2205585,3395,3395,3395,3395,0
20240117,175200,2205585,3395,3395,3395,3395,0
20240117,175100,2205585,3395,3395,3395,3395,0
20240117,175000,2205585,3395,3395,3395,3395,0
20240117,174900,2205585,3395,3395,3395,3395,0
20240117,174800,2205585,3395,3395,3395,3395,0
20240117,174700,2205585,3395,3395,3395,3395,0
20240117,174600,2205585,3395,3395,3395,3395,0
20240117,174500,2205585,3395,3395,3395,3395,0
20240117,174400,2205585,3395,3395,3395,3395,0
20240117,174300,2205585,3395,3395,3395,3395,0
20240117,174200,2205585,3395,3395,3395,3395,0
20240117,174100,2205585,3395,3395,3395,3395,0
20240117,174000,2205585,3395,3395,3395,3395,0
20240117,173900,2205585,3395,3395,3395,3395,0
20240117,173800,2205585,3395,3395,3395,3395,0
20240117,173700,2205585,3395,3395,3395,3395,0
20240117,173600,2205585,3395,3395,3395,3395,0
20240117,173500,2205585,3395,3395,3395,3395,0
20240117,173400,2205585,3395,3395,3395,3395,0
20240117,173300,2205585,3395,3395,3395,3395,0
20240117,173200,2205585,3395,3395,3395,3395,0
20240117,173100,2205585,3395,3395,3395,3395,0
20240117,173000,2205585,3395,3395,3395,3395,0
20240117,172900,2205585,3395,3395,3395,3395,0
20240117,172800,2205585,3395,3395,3395,3395,0
20240117,172700,2205585,3395,3395,3395,3395,0
20240117,172600,2205585,3395,3395,3395,3395,0
20240117,172500,2205585,3395,3395,3395,3395,0
20240117,172400,2205585,3395,3395,3395,3395,30
20240117,172300,2205585,3395,3395,3395,3395,0
20240117,172200,2205585,3395,3395,3395,3395,0
20240117,172100,2205585,3395,3395,3395,3395,0
20240117,172000,2205585,3395,3395,3395,3395,0
20240117,171900,2205585,3395,3395,3395,3395,0
20240117,171800,2205585,3395,3395,3395,3395,0
20240117,171700,2205585,3395,3395,3395,3395,0
20240117,171600,2205585,3395,3395,3395,3395,0
20240117,171500,2205585,3395,3395,3395,3395,0
20240117,171400,2205585,3395,3395,3395,3395,0
20240117,171300,2205585,3395,3395,3395,3395,0
20240117,171200,2205585,3395,3395,3395,3395,0
20240117,171100,2205585,3395,3395,3395,3395,0
20240117,171000,2205585,3395,3395,3395,3395,0
20240117,170900,2205585,3395,3395,3395,3395,0
20240117,170800,2205585,3395,3395,3395,3395,0
20240117,170700,2205585,3395,3395,3395,3395,0
20240117,170600,2205585,3395,3395,3395,3395,0
20240117,170500,2205585,3395,3395,3395,3395,0
20240117,170400,2205585,3395,3395,3395,3395,0
20240117,170300,2205585,3395,3395,3395,3395,0
20240117,170200,2205585,3395,3395,3395,3395,0
20240117,170100,2205585,3395,3395,3395,3395,0
20240117,170000,2205585,3395,3395,3395,3395,0
20240117,165900,2205585,3395,3395,3395,3395,0
20240117,165800,2205585,3395,3395,3395,3395,0
20240117,165700,2205585,3395,3395,3395,3395,0
20240117,165600,2205585,3395,3395,3395,3395,0
20240117,165500,2205585,3395,3395,3395,3395,0
20240117,165400,2205585,3395,3395,3395,3395,30
20240117,165300,2205585,3395,3395,3395,3395,0
20240117,165200,2205585,3395,3395,3395,3395,0
20240117,165100,2205585,3395,3395,3395,3395,0
20240117,165000,2205585,3395,3395,3395,3395,0
20240117,164900,2205585,3395,3395,3395,3395,0
20240117,164800,2205585,3395,3395,3395,3395,0
20240117,164700,2205585,3395,3395,3395,3395,0
20240117,164600,2205585,3395,3395,3395,3395,0
20240117,164500,2205585,3395,3395,3395,3395,0
20240117,164400,2205585,3395,3395,3395,3395,0
20240117,164300,2205585,3395,3395,3395,3395,0
20240117,164200,2205585,3395,3395,3395,3395,0
20240117,164100,2205585,3395,3395,3395,3395,0
20240117,164000,2205585,3395,3395,3395,3395,0
20240117,163900,2205585,3395,3395,3395,3395,0
20240117,163800,2205585,3395,3395,3395,3395,0
20240117,163700,2205585,3395,3395,3395,3395,0
20240117,163600,2205585,3395,3395,3395,3395,0
20240117,163500,2205585,3395,3395,3395,3395,0
20240117,163400,2205585,3395,3395,3395,3395,0
20240117,163300,2205585,3395,3395,3395,3395,0
20240117,163200,2205585,3395,3395,3395,3395,0
20240117,163100,2205585,3395,3395,3395,3395,0
20240117,163000,2205585,3395,3395,3395,3395,0
20240117,162900,2205585,3395,3395,3395,3395,0
20240117,162800,2205585,3395,3395,3395,3395,0
20240117,162700,2205585,3395,3395,3395,3395,0
20240117,162600,2205585,3395,3395,3395,3395,0
20240117,162500,2205585,3395,3395,3395,3395,0
20240117,162400,2205585,3395,3395,3395,3395,30
20240117,162300,2205585,3395,3395,3395,3395,0
20240117,162200,2205585,3395,3395,3395,3395,0
20240117,162100,2205585,3395,3395,3395,3395,0
20240117,162000,2205585,3395,3395,3395,3395,0
20240117,161900,2205585,3395,3395,3395,3395,0
20240117,161800,2205585,3395,3395,3395,3395,0
20240117,161700,2205585,3395,3395,3395,3395,0
20240117,161600,2205585,3395,3395,3395,3395,0
20240117,161500,2205585,3395,3395,3395,3395,0
20240117,161400,2205585,3395,3395,3395,3395,0
20240117,161300,2205585,3395,3395,3395,3395,0
20240117,161200,2205585,3395,3395,3395,3395,0
20240117,161100,2205585,3395,3395,3395,3395,0
20240117,161000,2205585,3395,3395,3395,3395,0
20240117,160900,2205585,3395,3395,3395,3395,0
20240117,160800,2205585,3395,3395,3395,3395,0
20240117,160700,2205585,3395,3395,3395,3395,0
20240117,160600,2205585,3395,3395,3395,3395,0
20240117,160500,2205585,3395,3395,3395,3395,0
20240117,160400,2205585,3395,3395,3395,3395,0
20240117,160300,2205585,3395,3395,3395,3395,0
20240117,160200,2205585,3395,3395,3395,3395,0
20240117,160100,2205585,3395,3395,3395,3395,0
20240117,160000,2205585,3395,3395,3395,3395,0
20240117,155900,2205585,3395,3395,3395,3395,0
20240117,155800,2205585,3395,3395,3395,3395,0
20240117,155700,2205585,3395,3395,3395,3395,0
20240117,155600,2205585,3395,3395,3395,3395,0
20240117,155500,2205585,3395,3395,3395,3395,0
20240117,155400,2205585,3395,3395,3395,3395,30
20240117,155300,2205585,3395,3395,3395,3395,0
20240117,155200,2205585,3395,3395,3395,3395,0
20240117,155100,2205585,3395,3395,3395,3395,0
20240117,155000,2205585,3395,3395,3395,3395,0
20240117,154900,2205585,3395,3395,3395,3395,0
20240117,154800,2205585,3395,3395,3395,3395,0
20240117,154700,2205585,3395,3395,3395,3395,0
20240117,154600,2205585,3395,3395,3395,3395,0
20240117,154500,2205585,3395,3395,3395,3395,0
20240117,154400,2205585,3395,3395,3395,3395,0
20240117,154300,2205585,3395,3395,3395,3395,0
20240117,154200,2205585,3395,3395,3395,3395,0
20240117,154100,2205585,3395,3395,3395,3395,0
20240117,154000,2205585,3395,3395,3395,3395,0
20240117,153900,2205585,3395,3395,3395,3395,0
20240117,153800,2205585,3395,3395,3395,3395,0
20240117,153700,2205585,3395,3395,3395,3395,0
20240117,153600,2205585,3395,3395,3395,3395,0
20240117,153500,2205585,3395,3395,3395,3395,0
20240117,153400,2205585,3395,3395,3395,3395,0
20240117,153300,2205585,3395,3395,3395,3395,0
20240117,153200,2205585,3395,3395,3395,3395,0
20240117,153100,2205585,3395,3395,3395,3395,0
20240117,153000,2205585,3395,3395,3395,3395,30
20240117,152900,2103735,3395,3395,3395,3395,0
20240117,152800,2103735,3395,3395,3395,3395,0
20240117,152700,2103735,3395,3395,3395,3395,0
20240117,152600,2103735,3395,3395,3395,3395,0
20240117,152500,2103735,3395,3395,3395,3395,0
20240117,152400,2103735,3395,3395,3395,3395,0
20240117,152300,2103735,3395,3395,3395,3395,0
20240117,152200,2103735,3395,3395,3395,3395,0
20240117,152100,2103735,3395,3395,3395,3395,0
20240117,152000,2103735,3395,3395,3395,3395,0
20240117,151900,2103735,3395,3395,3395,3395,0
20240117,151800,2103735,3395,3395,3395,3395,0
20240117,151700,2103735,3395,3390,3395,3390,2
20240117,151600,2096950,3385,3385,3385,3385,1
20240117,151500,2093565,3395,3395,3395,3395,50
20240117,151400,1923815,3395,3395,3395,3395,0
20240117,151300,1923815,3395,3395,3395,3395,0
20240117,151200,1923815,3395,3395,3395,3395,0
20240117,151100,1923815,3395,3395,3395,3395,1
20240117,151000,1920420,3390,3390,3390,3390,0
20240117,150900,1920420,3390,3390,3390,3390,0
20240117,150800,1920420,3390,3390,3390,3390,0
20240117,150700,1920420,3390,3390,3390,3390,45
20240117,150600,1767870,3390,3390,3390,3390,0
20240117,150500,1767870,3390,3390,3390,3390,4
20240117,150400,1754310,3395,3395,3395,3395,0
20240117,150300,1754310,3395,3395,3395,3395,0
20240117,150200,1754310,3395,3395,3395,3395,0
20240117,150100,1754310,3395,3395,3395,3395,0
20240117,150000,1754310,3395,3395,3395,3395,0
20240117,145900,1754310,3395,3395,3395,3395,0
20240117,145800,1754310,3395,3395,3395,3395,0
20240117,145700,1754310,3395,3395,3395,3395,0
20240117,145600,1754310,3395,3395,3395,3395,0
20240117,145500,1754310,3395,3395,3395,3395,0
20240117,145400,1754310,3395,3395,3395,3395,0
20240117,145300,1754310,3395,3395,3395,3395,0
20240117,145200,1754310,3395,3395,3395,3395,0
20240117,145100,1754310,3395,3395,3395,3395,0
20240117,145000,1754310,3395,3395,3395,3395,0
20240117,144900,1754310,3395,3395,3395,3395,0
20240117,144800,1754310,3395,3395,3395,3395,1
20240117,144700,1750915,3395,3395,3395,3395,0
20240117,144600,1750915,3395,3395,3395,3395,0
20240117,144500,1750915,3395,3395,3395,3395,0
20240117,144400,1750915,3395,3395,3395,3395,0
20240117,144300,1750915,3395,3395,3395,3395,0
20240117,144200,1750915,3395,3395,3395,3395,0
20240117,144100,1750915,3395,3395,3395,3395,0
20240117,144000,1750915,3395,3395,3395,3395,0
20240117,143900,1750915,3395,3395,3395,3395,0
20240117,143800,1750915,3395,3395,3395,3395,0
20240117,143700,1750915,3395,3395,3395,3395,0
20240117,143600,1750915,3395,3395,3395,3395,0
20240117,143500,1750915,3395,3395,3395,3395,0
20240117,143400,1750915,3395,3395,3395,3395,0
20240117,143300,1750915,3395,3395,3395,3395,0
20240117,143200,1750915,3395,3395,3395,3395,0
20240117,143100,1750915,3395,3395,3395,3395,0
20240117,143000,1750915,3395,3395,3395,3395,0
20240117,142900,1750915,3395,3395,3395,3395,0
20240117,142800,1750915,3395,3395,3395,3395,0
20240117,142700,1750915,3395,3395,3395,3395,0
20240117,142600,1750915,3395,3395,3395,3395,0
20240117,142500,1750915,3395,3395,3395,3395,0
20240117,142400,1750915,3395,3395,3395,3395,0
20240117,142300,1750915,3395,3395,3395,3395,0
20240117,142200,1750915,3395,3395,3395,3395,0
20240117,142100,1750915,3395,3395,3395,3395,0
20240117,142000,1750915,3395,3395,3395,3395,0
20240117,141900,1750915,3395,3395,3395,3395,0
20240117,141800,1750915,3395,3395,3395,3395,0
20240117,141700,1750915,3395,3395,3395,3395,0
20240117,141600,1750915,3395,3395,3395,3395,0
20240117,141500,1750915,3395,3395,3395,3395,0
20240117,141400,1750915,3395,3395,3395,3395,0
20240117,141300,1750915,3395,3395,3395,3395,0
20240117,141200,1750915,3395,3395,3395,3395,0
20240117,141100,1750915,3395,3395,3395,3395,0
20240117,141000,1750915,3395,3395,3395,3395,0
20240117,140900,1750915,3395,3395,3395,3395,0
20240117,140800,1750915,3395,3395,3395,3395,0
20240117,140700,1750915,3395,3395,3395,3395,0
20240117,140600,1750915,3395,3395,3395,3395,0
20240117,140500,1750915,3395,3395,3395,3395,0
20240117,140400,1750915,3395,3395,3395,3395,0
20240117,140300,1750915,3395,3395,3395,3395,0
20240117,140200,1750915,3395,3395,3395,3395,0
20240117,140100,1750915,3395,3395,3395,3395,0
20240117,140000,1750915,3395,3395,3395,3395,0
20240117,135900,1750915,3395,3395,3395,3395,0
20240117,135800,1750915,3395,3395,3395,3395,0
20240117,135700,1750915,3395,3395,3395,3395,0
20240117,135600,1750915,3395,3395,3395,3395,0
20240117,135500,1750915,3395,3395,3395,3395,0
20240117,135400,1750915,3395,3395,3395,3395,0
20240117,135300,1750915,3395,3395,3395,3395,0
20240117,135200,1750915,3395,3395,3395,3395,0
20240117,135100,1750915,3395,3395,3395,3395,0
20240117,135000,1750915,3395,3395,3395,3395,0
20240117,134900,1750915,3395,3395,3395,3395,0
20240117,134800,1750915,3395,3395,3395,3395,0
20240117,134700,1750915,3395,3395,3395,3395,0
20240117,134600,1750915,3395,3395,3395,3395,0
20240117,134500,1750915,3395,3395,3395,3395,0
20240117,134400,1750915,3395,3395,3395,3395,0
20240117,134300,1750915,3395,3395,3395,3395,0
20240117,134200,1750915,3395,3395,3395,3395,0
20240117,134100,1750915,3395,3395,3395,3395,0
20240117,134000,1750915,3395,3395,3395,3395,0
20240117,133900,1750915,3395,3395,3395,3395,0
20240117,133800,1750915,3395,3395,3395,3395,0
20240117,133700,1750915,3395,3395,3395,3395,0
20240117,133600,1750915,3395,3395,3395,3395,0
20240117,133500,1750915,3395,3395,3395,3395,0
20240117,133400,1750915,3395,3395,3395,3395,0
20240117,133300,1750915,3395,3395,3395,3395,0
20240117,133200,1750915,3395,3395,3395,3395,0
20240117,133100,1750915,3395,3395,3395,3395,0
20240117,133000,1750915,3395,3395,3395,3395,0
20240117,132900,1750915,3395,3395,3395,3395,0
20240117,132800,1750915,3395,3395,3395,3395,0
20240117,132700,1750915,3395,3395,3395,3395,0
20240117,132600,1750915,3395,3395,3395,3395,0
20240117,132500,1750915,3395,3395,3395,3395,0
20240117,132400,1750915,3395,3395,3395,3395,0
20240117,132300,1750915,3395,3395,3395,3395,0
20240117,132200,1750915,3395,3395,3395,3395,0
20240117,132100,1750915,3395,3395,3395,3395,0
20240117,132000,1750915,3395,3395,3395,3395,0
20240117,131900,1750915,3395,3395,3395,3395,0
20240117,131800,1750915,3395,3395,3395,3395,0
20240117,131700,1750915,3395,3395,3395,3395,0
20240117,131600,1750915,3395,3395,3395,3395,0
20240117,131500,1750915,3395,3395,3395,3395,0
20240117,131400,1750915,3395,3395,3395,3395,0
20240117,131300,1750915,3395,3395,3395,3395,4
20240117,131200,1737335,3395,3395,3395,3395,0
20240117,131100,1737335,3395,3395,3395,3395,0
20240117,131000,1737335,3395,3395,3395,3395,1
20240117,130900,1733940,3400,3400,3400,3400,8
20240117,130800,1706740,3400,3400,3400,3400,0
20240117,130700,1706740,3400,3400,3400,3400,0
20240117,130600,1706740,3400,3400,3400,3400,0
20240117,130500,1706740,3400,3400,3400,3400,0
20240117,130400,1706740,3400,3400,3400,3400,0
20240117,130300,1706740,3400,3400,3400,3400,0
20240117,130200,1706740,3400,3400,3400,3400,0
20240117,130100,1706740,3400,3400,3400,3400,0
20240117,130000,1706740,3400,3400,3400,3400,0
20240117,125900,1706740,3400,3400,3400,3400,0
20240117,125800,1706740,3400,3400,3400,3400,0
20240117,125700,1706740,3400,3400,3400,3400,0
20240117,125600,1706740,3400,3400,3400,3400,1
20240117,125500,1703340,3400,3400,3400,3400,0
20240117,125400,1703340,3400,3400,3400,3400,0
20240117,125300,1703340,3400,3400,3400,3400,0
20240117,125200,1703340,3400,3400,3400,3400,0
20240117,125100,1703340,3400,3400,3400,3400,0
20240117,125000,1703340,3400,3400,3400,3400,0
20240117,124900,1703340,3400,3400,3400,3400,0
20240117,124800,1703340,3400,3400,3400,3400,0
20240117,124700,1703340,3400,3400,3400,3400,0
20240117,124600,1703340,3400,3400,3400,3400,0
20240117,124500,1703340,3400,3400,3400,3400,0
20240117,124400,1703340,3400,3400,3400,3400,0
20240117,124300,1703340,3400,3400,3400,3400,0
20240117,124200,1703340,3400,3400,3400,3400,0
20240117,124100,1703340,3400,3400,3400,3400,0
20240117,124000,1703340,3400,3400,3400,3400,0
20240117,123900,1703340,3400,3400,3400,3400,1
20240117,123800,1699940,3400,3400,3400,3400,0
20240117,123700,1699940,3400,3400,3400,3400,0
20240117,123600,1699940,3400,3400,3400,3400,0
20240117,123500,1699940,3400,3400,3400,3400,0
20240117,123400,1699940,3400,3400,3400,3400,0
20240117,123300,1699940,3400,3400,3400,3400,0
20240117,123200,1699940,3400,3400,3400,3400,0
20240117,123100,1699940,3400,3400,3400,3400,0
20240117,123000,1699940,3400,3400,3400,3400,0
20240117,122900,1699940,3400,3400,3400,3400,0
20240117,122800,1699940,3400,3400,3400,3400,0
20240117,122700,1699940,3400,3400,3400,3400,0
20240117,122600,1699940,3400,3400,3400,3400,0
20240117,122500,1699940,3400,3400,3400,3400,0
20240117,122400,1699940,3400,3400,3400,3400,1
20240117,122300,1696540,3400,3400,3400,3400,0
20240117,122200,1696540,3400,3400,3400,3400,0
20240117,122100,1696540,3400,3400,3400,3400,0
20240117,122000,1696540,3400,3400,3400,3400,0
20240117,121900,1696540,3400,3400,3400,3400,0
20240117,121800,1696540,3400,3400,3400,3400,0
20240117,121700,1696540,3400,3400,3400,3400,2
20240117,121600,1689740,3400,3400,3400,3400,0
20240117,121500,1689740,3400,3400,3400,3400,0
20240117,121400,1689740,3400,3400,3400,3400,0
20240117,121300,1689740,3400,3400,3400,3400,0
20240117,121200,1689740,3400,3400,3400,3400,0
20240117,121100,1689740,3400,3400,3400,3400,0
20240117,121000,1689740,3400,3400,3400,3400,0
20240117,120900,1689740,3400,3400,3400,3400,0
20240117,120800,1689740,3400,3400,3400,3400,0
20240117,120700,1689740,3400,3400,3400,3400,0
20240117,120600,1689740,3400,3400,3400,3400,0
20240117,120500,1689740,3400,3400,3400,3400,0
20240117,120400,1689740,3400,3400,3400,3400,0
20240117,120300,1689740,3400,3400,3400,3400,0
20240117,120200,1689740,3400,3400,3400,3400,0
20240117,120100,1689740,3400,3400,3400,3400,0
20240117,120000,1689740,3400,3400,3400,3400,0
20240117,115900,1689740,3400,3400,3400,3400,0
20240117,115800,1689740,3400,3400,3400,3400,0
20240117,115700,1689740,3400,3400,3400,3400,0
20240117,115600,1689740,3400,3400,3400,3400,0
20240117,115500,1689740,3400,3400,3400,3400,4
20240117,115400,1676140,3400,3400,3400,3400,0
20240117,115300,1676140,3400,3400,3400,3400,0
20240117,115200,1676140,3400,3400,3400,3400,0
20240117,115100,1676140,3400,3400,3400,3400,0
20240117,115000,1676140,3400,3400,3400,3400,0
20240117,114900,1676140,3400,3400,3400,3400,0
20240117,114800,1676140,3400,3400,3400,3400,0
20240117,114700,1676140,3400,3400,3400,3400,0
20240117,114600,1676140,3400,3400,3400,3400,0
20240117,114500,1676140,3400,3400,3400,3400,0
20240117,114400,1676140,3400,3400,3400,3400,0
20240117,114300,1676140,3400,3400,3400,3400,1
20240117,114200,1672740,3405,3405,3405,3405,0
20240117,114100,1672740,3405,3405,3405,3405,0
20240117,114000,1672740,3405,3405,3405,3405,0
20240117,113900,1672740,3405,3405,3405,3405,0
20240117,113800,1672740,3405,3405,3405,3405,70
20240117,113700,1434390,3405,3405,3405,3405,0
20240117,113600,1434390,3405,3405,3405,3405,0
20240117,113500,1434390,3405,3405,3405,3405,0
20240117,113400,1434390,3405,3405,3405,3405,0
20240117,113300,1434390,3405,3405,3405,3405,0
20240117,113200,1434390,3405,3405,3405,3405,0
20240117,113100,1434390,3405,3405,3405,3405,0
20240117,113000,1434390,3405,3405,3405,3405,0
20240117,112900,1434390,3405,3405,3405,3405,0
20240117,112800,1434390,3405,3405,3405,3405,0
20240117,112700,1434390,3405,3405,3405,3405,0
20240117,112600,1434390,3405,3405,3405,3405,0
20240117,112500,1434390,3405,3405,3405,3405,0
20240117,112400,1434390,3405,3405,3405,3405,0
20240117,112300,1434390,3405,3405,3405,3405,0
20240117,112200,1434390,3405,3405,3405,3405,0
20240117,112100,1434390,3405,3405,3405,3405,0
20240117,112000,1434390,3405,3405,3405,3405,0
20240117,111900,1434390,3405,3405,3405,3405,0
20240117,111800,1434390,3405,3405,3405,3405,0
20240117,111700,1434390,3405,3405,3405,3405,0
20240117,111600,1434390,3405,3405,3405,3405,0
20240117,111500,1434390,3405,3405,3405,3405,0
20240117,111400,1434390,3405,3405,3405,3405,31
20240117,111300,1328835,3420,3420,3420,3420,0
20240117,111200,1328835,3420,3420,3420,3420,0
20240117,111100,1328835,3420,3420,3420,3420,0
20240117,111000,1328835,3420,3420,3420,3420,0
20240117,110900,1328835,3420,3420,3420,3420,0
20240117,110800,1328835,3420,3420,3420,3420,0
20240117,110700,1328835,3420,3420,3420,3420,0
20240117,110600,1328835,3420,3420,3420,3420,0
20240117,110500,1328835,3420,3420,3420,3420,0
20240117,110400,1328835,3420,3420,3420,3420,0
20240117,110300,1328835,3420,3420,3420,3420,0
20240117,110200,1328835,3420,3420,3420,3420,0
20240117,110100,1328835,3420,3420,3420,3420,0
20240117,110000,1328835,3420,3420,3420,3420,0
20240117,105900,1328835,3420,3420,3420,3420,0
20240117,105800,1328835,3420,3420,3420,3420,0
20240117,105700,1328835,3420,3420,3420,3420,0
20240117,105600,1328835,3420,3420,3420,3420,0
20240117,105500,1328835,3420,3420,3420,3420,0
20240117,105400,1328835,3420,3420,3420,3420,0
20240117,105300,1328835,3420,3420,3420,3420,0
20240117,105200,1328835,3420,3420,3420,3420,0
20240117,105100,1328835,3420,3420,3420,3420,0
20240117,105000,1328835,3420,3420,3420,3420,0
20240117,104900,1328835,3420,3420,3420,3420,0
20240117,104800,1328835,3420,3420,3420,3420,0
20240117,104700,1328835,3420,3420,3420,3420,0
20240117,104600,1328835,3420,3420,3420,3420,0
20240117,104500,1328835,3420,3420,3420,3420,0
20240117,104400,1328835,3420,3420,3420,3420,0
20240117,104300,1328835,3420,3420,3420,3420,0
20240117,104200,1328835,3420,3420,3420,3420,0
20240117,104100,1328835,3420,3420,3420,3420,0
20240117,104000,1328835,3420,3420,3420,3420,0
20240117,103900,1328835,3420,3420,3420,3420,0
20240117,103800,1328835,3420,3420,3420,3420,0
20240117,103700,1328835,3420,3420,3420,3420,1
20240117,103600,1325415,3405,3405,3405,3405,0
20240117,103500,1325415,3405,3405,3405,3405,0
20240117,103400,1325415,3405,3405,3405,3405,0
20240117,103300,1325415,3405,3405,3405,3405,0
20240117,103200,1325415,3405,3405,3405,3405,195
20240117,103100,661440,3405,3405,3405,3405,0
20240117,103000,661440,3405,3405,3405,3405,0
20240117,102900,661440,3405,3405,3405,3405,0
20240117,102800,661440,3405,3405,3405,3405,0
20240117,102700,661440,3405,3405,3405,3405,0
20240117,102600,661440,3405,3405,3405,3405,0
20240117,102500,661440,3405,3405,3405,3405,5
20240117,102400,644415,3405,3405,3405,3405,0
20240117,102300,644415,3405,3405,3405,3405,0
20240117,102200,644415,3405,3405,3405,3405,0
20240117,102100,644415,3405,3405,3405,3405,0
20240117,102000,644415,3405,3405,3405,3405,0
20240117,101900,644415,3405,3405,3405,3405,0
20240117,101800,644415,3405,3405,3405,3405,0
20240117,101700,644415,3405,3405,3405,3405,0
20240117,101600,644415,3405,3405,3405,3405,0
20240117,101500,644415,3405,3405,3405,3405,0
20240117,101400,644415,3405,3405,3405,3405,0
20240117,101300,644415,3405,3405,3405,3405,0
20240117,101200,644415,3405,3405,3405,3405,0
20240117,101100,644415,3405,3405,3405,3405,8
20240117,101000,617175,3425,3425,3425,3425,0
20240117,100900,617175,3425,3425,3425,3425,0
20240117,100800,617175,3425,3425,3425,3425,0
20240117,100700,617175,3425,3425,3425,3425,0
20240117,100600,617175,3425,3425,3425,3425,0
20240117,100500,617175,3425,3425,3425,3425,0
20240117,100400,617175,3425,3425,3425,3425,0
20240117,100300,617175,3425,3425,3425,3425,0
20240117,100200,617175,3425,3425,3425,3425,0
20240117,100100,617175,3425,3425,3425,3425,0
20240117,100000,617175,3425,3425,3425,3425,0
20240117,095900,617175,3425,3425,3425,3425,0
20240117,095800,617175,3425,3425,3425,3425,0
20240117,095700,617175,3425,3425,3425,3425,0
20240117,095600,617175,3425,3425,3425,3425,0
20240117,095500,617175,3425,3425,3425,3425,0
20240117,095400,617175,3425,3425,3425,3425,0
20240117,095300,617175,3425,3425,3425,3425,0
20240117,095200,617175,3425,3425,3425,3425,0
20240117,095100,617175,3425,3425,3425,3425,0
20240117,095000,617175,3425,3425,3425,3425,0
20240117,094900,617175,3425,3425,3425,3425,0
20240117,094800,617175,3425,3425,3425,3425,0
20240117,094700,617175,3425,3425,3425,3425,0
20240117,094600,617175,3425,3425,3425,3425,0
20240117,094500,617175,3425,3425,3425,3425,0
20240117,094400,617175,3425,3425,3425,3425,0
20240117,094300,617175,3425,3425,3425,3425,0
20240117,094200,617175,3425,3425,3425,3425,0
20240117,094100,617175,3425,3425,3425,3425,0
20240117,094000,617175,3425,3425,3425,3425,0
20240117,093900,617175,3425,3425,3425,3425,0
20240117,093800,617175,3425,3425,3425,3425,4
20240117,093700,603475,3430,3430,3430,3430,1
20240117,093600,600045,3435,3435,3435,3435,0
20240117,093500,600045,3435,3435,3435,3435,0
20240117,093400,600045,3435,3435,3435,3435,0
20240117,093300,600045,3435,3435,3435,3435,0
20240117,093200,600045,3435,3435,3435,3435,0
20240117,093100,600045,3435,3430,3435,3430,7
20240117,093000,576010,3430,3430,3430,3430,0
20240117,092900,576010,3430,3415,3430,3415,100
20240117,092800,233760,3435,3435,3435,3435,0
20240117,092700,233760,3435,3435,3435,3435,0
20240117,092600,233760,3435,3435,3435,3435,0
20240117,092500,233760,3435,3435,3435,3435,0
20240117,092400,233760,3435,3435,3435,3435,0
20240117,092300,233760,3435,3435,3435,3435,0
20240117,092200,233760,3435,3435,3435,3435,0
20240117,092100,233760,3435,3435,3435,3435,0
20240117,092000,233760,3435,3435,3435,3435,0
20240117,091900,233760,3435,3435,3435,3435,0
20240117,091800,233760,3435,3435,3435,3435,0
20240117,091700,233760,3435,3435,3435,3435,0
20240117,091600,233760,3435,3435,3435,3435,0
20240117,091500,233760,3435,3435,3435,3435,0
20240117,091400,233760,3435,3435,3435,3435,50
20240117,091300,62010,3445,3445,3445,3445,0
20240117,091200,62010,3445,3445,3445,3445,0
20240117,091100,62010,3445,3445,3445,3445,0
20240117,091000,62010,3445,3445,3445,3445,0
20240117,090900,62010,3445,3445,3445,3445,0
20240117,090800,62010,3445,3445,3445,3445,0
20240117,090700,62010,3445,3445,3445,3445,0
20240117,090600,62010,3445,3445,3445,3445,0
20240117,090500,62010,3445,3445,3445,3445,0
20240117,090400,62010,3445,3445,3445,3445,0
20240117,090300,62010,3445,3445,3445,3445,0
20240117,090200,62010,3445,3445,3445,3445,0
20240117,090100,62010,3445,3445,3445,3445,0
20240117,090000,62010,3445,3445,3445,3445,18