stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,202400,7480850,3340,3340,3340,3340,83
20240119,202300,7480850,3340,3340,3340,3340,0
20240119,202200,7480850,3340,3340,3340,3340,0
20240119,202100,7480850,3340,3340,3340,3340,0
20240119,202000,7480850,3340,3340,3340,3340,0
20240119,201900,7480850,3340,3340,3340,3340,0
20240119,201800,7480850,3340,3340,3340,3340,0
20240119,201700,7480850,3340,3340,3340,3340,0
20240119,201600,7480850,3340,3340,3340,3340,0
20240119,201500,7480850,3340,3340,3340,3340,0
20240119,201400,7480850,3340,3340,3340,3340,0
20240119,201300,7480850,3340,3340,3340,3340,0
20240119,201200,7480850,3340,3340,3340,3340,0
20240119,201100,7480850,3340,3340,3340,3340,0
20240119,201000,7480850,3340,3340,3340,3340,0
20240119,200900,7480850,3340,3340,3340,3340,0
20240119,200800,7480850,3340,3340,3340,3340,0
20240119,200700,7480850,3340,3340,3340,3340,0
20240119,200600,7480850,3340,3340,3340,3340,0
20240119,200500,7480850,3340,3340,3340,3340,0
20240119,200400,7480850,3340,3340,3340,3340,0
20240119,200300,7480850,3340,3340,3340,3340,0
20240119,200200,7480850,3340,3340,3340,3340,0
20240119,200100,7480850,3340,3340,3340,3340,0
20240119,200000,7480850,3340,3340,3340,3340,0
20240119,195900,7480850,3340,3340,3340,3340,0
20240119,195800,7480850,3340,3340,3340,3340,0
20240119,195700,7480850,3340,3340,3340,3340,0
20240119,195600,7480850,3340,3340,3340,3340,0
20240119,195500,7480850,3340,3340,3340,3340,0
20240119,195400,7480850,3340,3340,3340,3340,83
20240119,195300,7480850,3340,3340,3340,3340,0
20240119,195200,7480850,3340,3340,3340,3340,0
20240119,195100,7480850,3340,3340,3340,3340,0
20240119,195000,7480850,3340,3340,3340,3340,0
20240119,194900,7480850,3340,3340,3340,3340,0
20240119,194800,7480850,3340,3340,3340,3340,0
20240119,194700,7480850,3340,3340,3340,3340,0
20240119,194600,7480850,3340,3340,3340,3340,0
20240119,194500,7480850,3340,3340,3340,3340,0
20240119,194400,7480850,3340,3340,3340,3340,0
20240119,194300,7480850,3340,3340,3340,3340,0
20240119,194200,7480850,3340,3340,3340,3340,0
20240119,194100,7480850,3340,3340,3340,3340,0
20240119,194000,7480850,3340,3340,3340,3340,0
20240119,193900,7480850,3340,3340,3340,3340,0
20240119,193800,7480850,3340,3340,3340,3340,0
20240119,193700,7480850,3340,3340,3340,3340,0
20240119,193600,7480850,3340,3340,3340,3340,0
20240119,193500,7480850,3340,3340,3340,3340,0
20240119,193400,7480850,3340,3340,3340,3340,0
20240119,193300,7480850,3340,3340,3340,3340,0
20240119,193200,7480850,3340,3340,3340,3340,0
20240119,193100,7480850,3340,3340,3340,3340,0
20240119,193000,7480850,3340,3340,3340,3340,0
20240119,192900,7480850,3340,3340,3340,3340,0
20240119,192800,7480850,3340,3340,3340,3340,0
20240119,192700,7480850,3340,3340,3340,3340,0
20240119,192600,7480850,3340,3340,3340,3340,0
20240119,192500,7480850,3340,3340,3340,3340,0
20240119,192400,7480850,3340,3340,3340,3340,83
20240119,192300,7480850,3340,3340,3340,3340,0
20240119,192200,7480850,3340,3340,3340,3340,0
20240119,192100,7480850,3340,3340,3340,3340,0
20240119,192000,7480850,3340,3340,3340,3340,0
20240119,191900,7480850,3340,3340,3340,3340,0
20240119,191800,7480850,3340,3340,3340,3340,0
20240119,191700,7480850,3340,3340,3340,3340,0
20240119,191600,7480850,3340,3340,3340,3340,0
20240119,191500,7480850,3340,3340,3340,3340,0
20240119,191400,7480850,3340,3340,3340,3340,0
20240119,191300,7480850,3340,3340,3340,3340,0
20240119,191200,7480850,3340,3340,3340,3340,0
20240119,191100,7480850,3340,3340,3340,3340,0
20240119,191000,7480850,3340,3340,3340,3340,0
20240119,190900,7480850,3340,3340,3340,3340,0
20240119,190800,7480850,3340,3340,3340,3340,0
20240119,190700,7480850,3340,3340,3340,3340,0
20240119,190600,7480850,3340,3340,3340,3340,0
20240119,190500,7480850,3340,3340,3340,3340,0
20240119,190400,7480850,3340,3340,3340,3340,0
20240119,190300,7480850,3340,3340,3340,3340,0
20240119,190200,7480850,3340,3340,3340,3340,0
20240119,190100,7480850,3340,3340,3340,3340,0
20240119,190000,7480850,3340,3340,3340,3340,0
20240119,185900,7480850,3340,3340,3340,3340,0
20240119,185800,7480850,3340,3340,3340,3340,0
20240119,185700,7480850,3340,3340,3340,3340,0
20240119,185600,7480850,3340,3340,3340,3340,0
20240119,185500,7480850,3340,3340,3340,3340,0
20240119,185400,7480850,3340,3340,3340,3340,83
20240119,185300,7480850,3340,3340,3340,3340,0
20240119,185200,7480850,3340,3340,3340,3340,0
20240119,185100,7480850,3340,3340,3340,3340,0
20240119,185000,7480850,3340,3340,3340,3340,0
20240119,184900,7480850,3340,3340,3340,3340,0
20240119,184800,7480850,3340,3340,3340,3340,0
20240119,184700,7480850,3340,3340,3340,3340,0
20240119,184600,7480850,3340,3340,3340,3340,0
20240119,184500,7480850,3340,3340,3340,3340,0
20240119,184400,7480850,3340,3340,3340,3340,0
20240119,184300,7480850,3340,3340,3340,3340,0
20240119,184200,7480850,3340,3340,3340,3340,0
20240119,184100,7480850,3340,3340,3340,3340,0
20240119,184000,7480850,3340,3340,3340,3340,0
20240119,183900,7480850,3340,3340,3340,3340,0
20240119,183800,7480850,3340,3340,3340,3340,0
20240119,183700,7480850,3340,3340,3340,3340,0
20240119,183600,7480850,3340,3340,3340,3340,0
20240119,183500,7480850,3340,3340,3340,3340,0
20240119,183400,7480850,3340,3340,3340,3340,0
20240119,183300,7480850,3340,3340,3340,3340,0
20240119,183200,7480850,3340,3340,3340,3340,0
20240119,183100,7480850,3340,3340,3340,3340,0
20240119,183000,7480850,3340,3340,3340,3340,0
20240119,182900,7480850,3340,3340,3340,3340,0
20240119,182800,7480850,3340,3340,3340,3340,0
20240119,182700,7480850,3340,3340,3340,3340,0
20240119,182600,7480850,3340,3340,3340,3340,0
20240119,182500,7480850,3340,3340,3340,3340,0
20240119,182400,7480850,3340,3340,3340,3340,83
20240119,182300,7480850,3340,3340,3340,3340,0
20240119,182200,7480850,3340,3340,3340,3340,0
20240119,182100,7480850,3340,3340,3340,3340,0
20240119,182000,7480850,3340,3340,3340,3340,0
20240119,181900,7480850,3340,3340,3340,3340,0
20240119,181800,7480850,3340,3340,3340,3340,0
20240119,181700,7480850,3340,3340,3340,3340,0
20240119,181600,7480850,3340,3340,3340,3340,0
20240119,181500,7480850,3340,3340,3340,3340,0
20240119,181400,7480850,3340,3340,3340,3340,0
20240119,181300,7480850,3340,3340,3340,3340,0
20240119,181200,7480850,3340,3340,3340,3340,0
20240119,181100,7480850,3340,3340,3340,3340,0
20240119,181000,7480850,3340,3340,3340,3340,0
20240119,180900,7480850,3340,3340,3340,3340,0
20240119,180800,7480850,3340,3340,3340,3340,0
20240119,180700,7480850,3340,3340,3340,3340,0
20240119,180600,7480850,3340,3340,3340,3340,0
20240119,180500,7480850,3340,3340,3340,3340,0
20240119,180400,7480850,3340,3340,3340,3340,0
20240119,180300,7480850,3340,3340,3340,3340,0
20240119,180200,7480850,3340,3340,3340,3340,0
20240119,180100,7480850,3340,3340,3340,3340,0
20240119,180000,7480850,3340,3340,3340,3340,0
20240119,175900,7480850,3340,3340,3340,3340,0
20240119,175800,7480850,3340,3340,3340,3340,0
20240119,175700,7480850,3340,3340,3340,3340,0
20240119,175600,7480850,3340,3340,3340,3340,0
20240119,175500,7480850,3340,3340,3340,3340,0
20240119,175400,7480850,3340,3340,3340,3340,83
20240119,175300,7480850,3340,3340,3340,3340,0
20240119,175200,7480850,3340,3340,3340,3340,0
20240119,175100,7480850,3340,3340,3340,3340,0
20240119,175000,7480850,3340,3340,3340,3340,0
20240119,174900,7480850,3340,3340,3340,3340,0
20240119,174800,7480850,3340,3340,3340,3340,0
20240119,174700,7480850,3340,3340,3340,3340,0
20240119,174600,7480850,3340,3340,3340,3340,0
20240119,174500,7480850,3340,3340,3340,3340,0
20240119,174400,7480850,3340,3340,3340,3340,0
20240119,174300,7480850,3340,3340,3340,3340,0
20240119,174200,7480850,3340,3340,3340,3340,0
20240119,174100,7480850,3340,3340,3340,3340,0
20240119,174000,7480850,3340,3340,3340,3340,0
20240119,173900,7480850,3340,3340,3340,3340,0
20240119,173800,7480850,3340,3340,3340,3340,0
20240119,173700,7480850,3340,3340,3340,3340,0
20240119,173600,7480850,3340,3340,3340,3340,0
20240119,173500,7480850,3340,3340,3340,3340,0
20240119,173400,7480850,3340,3340,3340,3340,0
20240119,173300,7480850,3340,3340,3340,3340,0
20240119,173200,7480850,3340,3340,3340,3340,0
20240119,173100,7480850,3340,3340,3340,3340,0
20240119,173000,7480850,3340,3340,3340,3340,0
20240119,172900,7480850,3340,3340,3340,3340,0
20240119,172800,7480850,3340,3340,3340,3340,0
20240119,172700,7480850,3340,3340,3340,3340,0
20240119,172600,7480850,3340,3340,3340,3340,0
20240119,172500,7480850,3340,3340,3340,3340,0
20240119,172400,7480850,3340,3340,3340,3340,83
20240119,172300,7480850,3340,3340,3340,3340,0
20240119,172200,7480850,3340,3340,3340,3340,0
20240119,172100,7480850,3340,3340,3340,3340,0
20240119,172000,7480850,3340,3340,3340,3340,0
20240119,171900,7480850,3340,3340,3340,3340,0
20240119,171800,7480850,3340,3340,3340,3340,0
20240119,171700,7480850,3340,3340,3340,3340,0
20240119,171600,7480850,3340,3340,3340,3340,0
20240119,171500,7480850,3340,3340,3340,3340,0
20240119,171400,7480850,3340,3340,3340,3340,0
20240119,171300,7480850,3340,3340,3340,3340,0
20240119,171200,7480850,3340,3340,3340,3340,0
20240119,171100,7480850,3340,3340,3340,3340,0
20240119,171000,7480850,3340,3340,3340,3340,0
20240119,170900,7480850,3340,3340,3340,3340,0
20240119,170800,7480850,3340,3340,3340,3340,0
20240119,170700,7480850,3340,3340,3340,3340,0
20240119,170600,7480850,3340,3340,3340,3340,0
20240119,170500,7480850,3340,3340,3340,3340,0
20240119,170400,7480850,3340,3340,3340,3340,0
20240119,170300,7480850,3340,3340,3340,3340,0
20240119,170200,7480850,3340,3340,3340,3340,0
20240119,170100,7480850,3340,3340,3340,3340,0
20240119,170000,7480850,3340,3340,3340,3340,0
20240119,165900,7480850,3340,3340,3340,3340,0
20240119,165800,7480850,3340,3340,3340,3340,0
20240119,165700,7480850,3340,3340,3340,3340,0
20240119,165600,7480850,3340,3340,3340,3340,0
20240119,165500,7480850,3340,3340,3340,3340,0
20240119,165400,7480850,3340,3340,3340,3340,83
20240119,165300,7480850,3340,3340,3340,3340,0
20240119,165200,7480850,3340,3340,3340,3340,0
20240119,165100,7480850,3340,3340,3340,3340,0
20240119,165000,7480850,3340,3340,3340,3340,0
20240119,164900,7480850,3340,3340,3340,3340,0
20240119,164800,7480850,3340,3340,3340,3340,0
20240119,164700,7480850,3340,3340,3340,3340,0
20240119,164600,7480850,3340,3340,3340,3340,0
20240119,164500,7480850,3340,3340,3340,3340,0
20240119,164400,7480850,3340,3340,3340,3340,0
20240119,164300,7480850,3340,3340,3340,3340,0
20240119,164200,7480850,3340,3340,3340,3340,0
20240119,164100,7480850,3340,3340,3340,3340,0
20240119,164000,7480850,3340,3340,3340,3340,0
20240119,163900,7480850,3340,3340,3340,3340,0
20240119,163800,7480850,3340,3340,3340,3340,0
20240119,163700,7480850,3340,3340,3340,3340,0
20240119,163600,7480850,3340,3340,3340,3340,0
20240119,163500,7480850,3340,3340,3340,3340,0
20240119,163400,7480850,3340,3340,3340,3340,0
20240119,163300,7480850,3340,3340,3340,3340,0
20240119,163200,7480850,3340,3340,3340,3340,0
20240119,163100,7480850,3340,3340,3340,3340,0
20240119,163000,7480850,3340,3340,3340,3340,0
20240119,162900,7480850,3340,3340,3340,3340,0
20240119,162800,7480850,3340,3340,3340,3340,0
20240119,162700,7480850,3340,3340,3340,3340,0
20240119,162600,7480850,3340,3340,3340,3340,0
20240119,162500,7480850,3340,3340,3340,3340,0
20240119,162400,7480850,3340,3340,3340,3340,83
20240119,162300,7480850,3340,3340,3340,3340,0
20240119,162200,7480850,3340,3340,3340,3340,0
20240119,162100,7480850,3340,3340,3340,3340,0
20240119,162000,7480850,3340,3340,3340,3340,0
20240119,161900,7480850,3340,3340,3340,3340,0
20240119,161800,7480850,3340,3340,3340,3340,0
20240119,161700,7480850,3340,3340,3340,3340,0
20240119,161600,7480850,3340,3340,3340,3340,0
20240119,161500,7480850,3340,3340,3340,3340,0
20240119,161400,7480850,3340,3340,3340,3340,0
20240119,161300,7480850,3340,3340,3340,3340,0
20240119,161200,7480850,3340,3340,3340,3340,0
20240119,161100,7480850,3340,3340,3340,3340,0
20240119,161000,7480850,3340,3340,3340,3340,0
20240119,160900,7480850,3340,3340,3340,3340,0
20240119,160800,7480850,3340,3340,3340,3340,0
20240119,160700,7480850,3340,3340,3340,3340,0
20240119,160600,7480850,3340,3340,3340,3340,0
20240119,160500,7480850,3340,3340,3340,3340,0
20240119,160400,7480850,3340,3340,3340,3340,0
20240119,160300,7480850,3340,3340,3340,3340,0
20240119,160200,7480850,3340,3340,3340,3340,0
20240119,160100,7480850,3340,3340,3340,3340,0
20240119,160000,7480850,3340,3340,3340,3340,0
20240119,155900,7480850,3340,3340,3340,3340,0
20240119,155800,7480850,3340,3340,3340,3340,0
20240119,155700,7480850,3340,3340,3340,3340,0
20240119,155600,7480850,3340,3340,3340,3340,0
20240119,155500,7480850,3340,3340,3340,3340,0
20240119,155400,7480850,3340,3340,3340,3340,83
20240119,155300,7480850,3340,3340,3340,3340,0
20240119,155200,7480850,3340,3340,3340,3340,0
20240119,155100,7480850,3340,3340,3340,3340,0
20240119,155000,7480850,3340,3340,3340,3340,0
20240119,154900,7480850,3340,3340,3340,3340,0
20240119,154800,7480850,3340,3340,3340,3340,0
20240119,154700,7480850,3340,3340,3340,3340,0
20240119,154600,7480850,3340,3340,3340,3340,0
20240119,154500,7480850,3340,3340,3340,3340,0
20240119,154400,7480850,3340,3340,3340,3340,0
20240119,154300,7480850,3340,3340,3340,3340,0
20240119,154200,7480850,3340,3340,3340,3340,0
20240119,154100,7480850,3340,3340,3340,3340,0
20240119,154000,7480850,3340,3340,3340,3340,0
20240119,153900,7480850,3340,3340,3340,3340,0
20240119,153800,7480850,3340,3340,3340,3340,0
20240119,153700,7480850,3340,3340,3340,3340,0
20240119,153600,7480850,3340,3340,3340,3340,0
20240119,153500,7480850,3340,3340,3340,3340,0
20240119,153400,7480850,3340,3340,3340,3340,0
20240119,153300,7480850,3340,3340,3340,3340,0
20240119,153200,7480850,3340,3340,3340,3340,0
20240119,153100,7480850,3340,3340,3340,3340,0
20240119,153000,7480850,3340,3340,3340,3340,83
20240119,152900,7203630,3340,3340,3340,3340,0
20240119,152800,7203630,3340,3340,3340,3340,0
20240119,152700,7203630,3340,3340,3340,3340,0
20240119,152600,7203630,3340,3340,3340,3340,0
20240119,152500,7203630,3340,3340,3340,3340,0
20240119,152400,7203630,3340,3340,3340,3340,0
20240119,152300,7203630,3340,3340,3340,3340,0
20240119,152200,7203630,3340,3340,3340,3340,0
20240119,152100,7203630,3340,3340,3340,3340,0
20240119,152000,7203630,3340,3340,3340,3340,0
20240119,151900,7203630,3340,3370,3370,3340,61
20240119,151800,6999740,3365,3365,3365,3365,217
20240119,151700,6269535,3365,3365,3365,3365,0
20240119,151600,6269535,3365,3365,3365,3365,0
20240119,151500,6269535,3365,3365,3365,3365,0
20240119,151400,6269535,3365,3365,3365,3365,0
20240119,151300,6269535,3365,3365,3365,3365,0
20240119,151200,6269535,3365,3365,3365,3365,0
20240119,151100,6269535,3365,3365,3365,3365,0
20240119,151000,6269535,3365,3365,3365,3365,0
20240119,150900,6269535,3365,3365,3365,3365,0
20240119,150800,6269535,3365,3365,3365,3365,0
20240119,150700,6269535,3365,3365,3365,3365,0
20240119,150600,6269535,3365,3365,3365,3365,0
20240119,150500,6269535,3365,3365,3365,3365,0
20240119,150400,6269535,3365,3365,3365,3365,0
20240119,150300,6269535,3365,3365,3365,3365,0
20240119,150200,6269535,3365,3365,3365,3365,0
20240119,150100,6269535,3365,3365,3365,3365,0
20240119,150000,6269535,3365,3365,3365,3365,0
20240119,145900,6269535,3365,3365,3365,3365,0
20240119,145800,6269535,3365,3365,3365,3365,0
20240119,145700,6269535,3365,3365,3365,3365,0
20240119,145600,6269535,3365,3360,3365,3360,2
20240119,145500,6262810,3335,3335,3335,3335,1
20240119,145400,6259475,3360,3360,3360,3360,0
20240119,145300,6259475,3360,3360,3360,3360,0
20240119,145200,6259475,3360,3360,3360,3360,0
20240119,145100,6259475,3360,3360,3360,3360,0
20240119,145000,6259475,3360,3360,3360,3360,0
20240119,144900,6259475,3360,3360,3360,3360,0
20240119,144800,6259475,3360,3360,3360,3360,0
20240119,144700,6259475,3360,3360,3360,3360,0
20240119,144600,6259475,3360,3360,3360,3360,0
20240119,144500,6259475,3360,3360,3360,3360,0
20240119,144400,6259475,3360,3360,3360,3360,0
20240119,144300,6259475,3360,3360,3360,3360,0
20240119,144200,6259475,3360,3360,3360,3360,0
20240119,144100,6259475,3360,3360,3360,3360,0
20240119,144000,6259475,3360,3360,3360,3360,0
20240119,143900,6259475,3360,3360,3360,3360,0
20240119,143800,6259475,3360,3360,3360,3360,0
20240119,143700,6259475,3360,3360,3360,3360,0
20240119,143600,6259475,3360,3360,3360,3360,0
20240119,143500,6259475,3360,3360,3360,3360,0
20240119,143400,6259475,3360,3360,3360,3360,0
20240119,143300,6259475,3360,3360,3360,3360,0
20240119,143200,6259475,3360,3360,3360,3360,0
20240119,143100,6259475,3360,3360,3360,3360,0
20240119,143000,6259475,3360,3360,3360,3360,0
20240119,142900,6259475,3360,3360,3360,3360,5
20240119,142800,6242675,3365,3365,3365,3365,0
20240119,142700,6242675,3365,3365,3365,3365,0
20240119,142600,6242675,3365,3365,3365,3365,0
20240119,142500,6242675,3365,3365,3365,3365,0
20240119,142400,6242675,3365,3365,3365,3365,0
20240119,142300,6242675,3365,3365,3365,3365,0
20240119,142200,6242675,3365,3365,3365,3365,0
20240119,142100,6242675,3365,3365,3365,3365,0
20240119,142000,6242675,3365,3365,3365,3365,0
20240119,141900,6242675,3365,3365,3365,3365,0
20240119,141800,6242675,3365,3365,3365,3365,0
20240119,141700,6242675,3365,3365,3365,3365,0
20240119,141600,6242675,3365,3365,3365,3365,0
20240119,141500,6242675,3365,3365,3365,3365,0
20240119,141400,6242675,3365,3365,3365,3365,0
20240119,141300,6242675,3365,3365,3365,3365,0
20240119,141200,6242675,3365,3365,3365,3365,0
20240119,141100,6242675,3365,3365,3365,3365,0
20240119,141000,6242675,3365,3365,3365,3365,0
20240119,140900,6242675,3365,3365,3365,3365,0
20240119,140800,6242675,3365,3365,3365,3365,0
20240119,140700,6242675,3365,3365,3365,3365,0
20240119,140600,6242675,3365,3365,3365,3365,0
20240119,140500,6242675,3365,3365,3365,3365,0
20240119,140400,6242675,3365,3365,3365,3365,0
20240119,140300,6242675,3365,3365,3365,3365,0
20240119,140200,6242675,3365,3365,3365,3365,0
20240119,140100,6242675,3365,3365,3365,3365,3
20240119,140000,6232580,3365,3365,3365,3365,0
20240119,135900,6232580,3365,3365,3365,3365,0
20240119,135800,6232580,3365,3365,3365,3365,0
20240119,135700,6232580,3365,3365,3365,3365,2
20240119,135600,6225850,3330,3330,3330,3330,0
20240119,135500,6225850,3330,3330,3330,3330,0
20240119,135400,6225850,3330,3330,3330,3330,2
20240119,135300,6219190,3375,3375,3375,3375,0
20240119,135200,6219190,3375,3375,3375,3375,0
20240119,135100,6219190,3375,3375,3375,3375,0
20240119,135000,6219190,3375,3375,3375,3375,0
20240119,134900,6219190,3375,3375,3375,3375,0
20240119,134800,6219190,3375,3375,3375,3375,0
20240119,134700,6219190,3375,3375,3375,3375,0
20240119,134600,6219190,3375,3330,3375,3330,2
20240119,134500,6212485,3385,3385,3385,3385,0
20240119,134400,6212485,3385,3385,3385,3385,0
20240119,134300,6212485,3385,3385,3385,3385,0
20240119,134200,6212485,3385,3385,3385,3385,0
20240119,134100,6212485,3385,3385,3385,3385,0
20240119,134000,6212485,3385,3385,3385,3385,0
20240119,133900,6212485,3385,3385,3385,3385,0
20240119,133800,6212485,3385,3385,3385,3385,0
20240119,133700,6212485,3385,3385,3385,3385,0
20240119,133600,6212485,3385,3385,3385,3385,0
20240119,133500,6212485,3385,3385,3385,3385,0
20240119,133400,6212485,3385,3385,3385,3385,0
20240119,133300,6212485,3385,3385,3385,3385,0
20240119,133200,6212485,3385,3385,3385,3385,0
20240119,133100,6212485,3385,3385,3385,3385,0
20240119,133000,6212485,3385,3385,3385,3385,1
20240119,132900,6209100,3325,3325,3325,3325,0
20240119,132800,6209100,3325,3325,3325,3325,0
20240119,132700,6209100,3325,3325,3325,3325,0
20240119,132600,6209100,3325,3325,3325,3325,0
20240119,132500,6209100,3325,3325,3325,3325,0
20240119,132400,6209100,3325,3325,3325,3325,0
20240119,132300,6209100,3325,3325,3325,3325,0
20240119,132200,6209100,3325,3325,3325,3325,0
20240119,132100,6209100,3325,3325,3325,3325,0
20240119,132000,6209100,3325,3325,3325,3325,0
20240119,131900,6209100,3325,3325,3325,3325,0
20240119,131800,6209100,3325,3325,3325,3325,0
20240119,131700,6209100,3325,3325,3325,3325,0
20240119,131600,6209100,3325,3325,3325,3325,0
20240119,131500,6209100,3325,3325,3325,3325,0
20240119,131400,6209100,3325,3325,3325,3325,0
20240119,131300,6209100,3325,3325,3325,3325,0
20240119,131200,6209100,3325,3325,3325,3325,0
20240119,131100,6209100,3325,3325,3325,3325,0
20240119,131000,6209100,3325,3325,3325,3325,0
20240119,130900,6209100,3325,3325,3325,3325,0
20240119,130800,6209100,3325,3325,3325,3325,0
20240119,130700,6209100,3325,3325,3325,3325,0
20240119,130600,6209100,3325,3330,3330,3325,105
20240119,130500,5859480,3335,3335,3335,3335,6
20240119,130400,5839470,3395,3395,3395,3395,0
20240119,130300,5839470,3395,3395,3395,3395,0
20240119,130200,5839470,3395,3395,3395,3395,0
20240119,130100,5839470,3395,3395,3395,3395,0
20240119,130000,5839470,3395,3395,3395,3395,1
20240119,125900,5836075,3330,3330,3330,3330,0
20240119,125800,5836075,3330,3330,3330,3330,220
20240119,125700,5103475,3330,3330,3330,3330,8
20240119,125600,5076835,3330,3350,3350,3330,272
20240119,125500,4167820,3355,3355,3355,3355,0
20240119,125400,4167820,3355,3355,3355,3355,1
20240119,125300,4164465,3400,3400,3400,3400,0
20240119,125200,4164465,3400,3400,3400,3400,0
20240119,125100,4164465,3400,3400,3400,3400,0
20240119,125000,4164465,3400,3400,3400,3400,0
20240119,124900,4164465,3400,3400,3400,3400,0
20240119,124800,4164465,3400,3400,3400,3400,0
20240119,124700,4164465,3400,3400,3400,3400,0
20240119,124600,4164465,3400,3400,3400,3400,0
20240119,124500,4164465,3400,3400,3400,3400,0
20240119,124400,4164465,3400,3400,3400,3400,0
20240119,124300,4164465,3400,3400,3400,3400,0
20240119,124200,4164465,3400,3400,3400,3400,1
20240119,124100,4161065,3350,3350,3350,3350,0
20240119,124000,4161065,3350,3350,3350,3350,0
20240119,123900,4161065,3350,3350,3350,3350,0
20240119,123800,4161065,3350,3350,3350,3350,0
20240119,123700,4161065,3350,3350,3350,3350,0
20240119,123600,4161065,3350,3350,3350,3350,0
20240119,123500,4161065,3350,3350,3350,3350,0
20240119,123400,4161065,3350,3355,3355,3350,12
20240119,123300,4120860,3400,3400,3400,3400,0
20240119,123200,4120860,3400,3400,3400,3400,0
20240119,123100,4120860,3400,3400,3400,3400,0
20240119,123000,4120860,3400,3400,3400,3400,0
20240119,122900,4120860,3400,3400,3400,3400,0
20240119,122800,4120860,3400,3400,3400,3400,0
20240119,122700,4120860,3400,3400,3400,3400,0
20240119,122600,4120860,3400,3400,3400,3400,0
20240119,122500,4120860,3400,3400,3400,3400,0
20240119,122400,4120860,3400,3400,3400,3400,0
20240119,122300,4120860,3400,3400,3400,3400,0
20240119,122200,4120860,3400,3400,3400,3400,0
20240119,122100,4120860,3400,3400,3400,3400,0
20240119,122000,4120860,3400,3400,3400,3400,0
20240119,121900,4120860,3400,3400,3400,3400,0
20240119,121800,4120860,3400,3400,3400,3400,0
20240119,121700,4120860,3400,3400,3400,3400,0
20240119,121600,4120860,3400,3400,3400,3400,0
20240119,121500,4120860,3400,3400,3400,3400,0
20240119,121400,4120860,3400,3400,3400,3400,0
20240119,121300,4120860,3400,3400,3400,3400,1
20240119,121200,4117460,3355,3355,3355,3355,0
20240119,121100,4117460,3355,3355,3355,3355,0
20240119,121000,4117460,3355,3355,3355,3355,0
20240119,120900,4117460,3355,3355,3355,3355,0
20240119,120800,4117460,3355,3355,3355,3355,1
20240119,120700,4114105,3400,3400,3400,3400,0
20240119,120600,4114105,3400,3400,3400,3400,1
20240119,120500,4110705,3350,3350,3350,3350,0
20240119,120400,4110705,3350,3350,3350,3350,0
20240119,120300,4110705,3350,3350,3350,3350,0
20240119,120200,4110705,3350,3350,3350,3350,0
20240119,120100,4110705,3350,3350,3350,3350,0
20240119,120000,4110705,3350,3350,3350,3350,0
20240119,115900,4110705,3350,3350,3350,3350,0
20240119,115800,4110705,3350,3350,3350,3350,0
20240119,115700,4110705,3350,3350,3350,3350,0
20240119,115600,4110705,3350,3350,3350,3350,0
20240119,115500,4110705,3350,3350,3350,3350,0
20240119,115400,4110705,3350,3350,3350,3350,0
20240119,115300,4110705,3350,3350,3350,3350,0
20240119,115200,4110705,3350,3350,3350,3350,200
20240119,115100,3440705,3400,3400,3400,3400,0
20240119,115000,3440705,3400,3400,3400,3400,0
20240119,114900,3440705,3400,3400,3400,3400,0
20240119,114800,3440705,3400,3400,3400,3400,0
20240119,114700,3440705,3400,3400,3400,3400,1
20240119,114600,3437305,3350,3350,3350,3350,0
20240119,114500,3437305,3350,3350,3350,3350,0
20240119,114400,3437305,3350,3350,3350,3350,0
20240119,114300,3437305,3350,3350,3350,3350,0
20240119,114200,3437305,3350,3350,3350,3350,114
20240119,114100,3055405,3350,3350,3350,3350,205
20240119,114000,2368655,3350,3350,3350,3350,0
20240119,113900,2368655,3350,3350,3350,3350,0
20240119,113800,2368655,3350,3350,3350,3350,100
20240119,113700,2033655,3350,3350,3350,3350,0
20240119,113600,2033655,3350,3350,3350,3350,0
20240119,113500,2033655,3350,3350,3350,3350,10
20240119,113400,2000155,3350,3350,3350,3350,1
20240119,113300,1996805,3350,3350,3350,3350,10
20240119,113200,1963305,3350,3350,3350,3350,1
20240119,113100,1959955,3350,3350,3350,3350,11
20240119,113000,1923105,3350,3350,3350,3350,16
20240119,112900,1869505,3350,3350,3350,3350,1
20240119,112800,1866155,3350,3350,3350,3350,19
20240119,112700,1802505,3350,3350,3350,3350,11
20240119,112600,1765655,3350,3350,3350,3350,1
20240119,112500,1762305,3350,3350,3350,3350,4
20240119,112400,1748905,3350,3350,3350,3350,1
20240119,112300,1745555,3350,3350,3350,3350,1
20240119,112200,1742205,3350,3350,3350,3350,1
20240119,112100,1738855,3350,3350,3350,3350,22
20240119,112000,1665155,3350,3350,3350,3350,2
20240119,111900,1658455,3350,3350,3350,3350,12
20240119,111800,1618255,3350,3350,3350,3350,2
20240119,111700,1611555,3350,3350,3350,3350,0
20240119,111600,1611555,3350,3350,3350,3350,1
20240119,111500,1608205,3350,3350,3350,3350,1
20240119,111400,1604855,3350,3350,3350,3350,1
20240119,111300,1601505,3350,3350,3350,3350,1
20240119,111200,1598155,3350,3350,3350,3350,1
20240119,111100,1594805,3350,3350,3350,3350,2
20240119,111000,1588105,3350,3350,3350,3350,1
20240119,110900,1584755,3350,3350,3350,3350,0
20240119,110800,1584755,3350,3350,3350,3350,0
20240119,110700,1584755,3350,3350,3350,3350,1
20240119,110600,1581405,3350,3350,3350,3350,21
20240119,110500,1511055,3350,3350,3350,3350,4
20240119,110400,1497655,3350,3350,3350,3350,1
20240119,110300,1494305,3350,3350,3350,3350,0
20240119,110200,1494305,3350,3350,3350,3350,2
20240119,110100,1487605,3350,3350,3350,3350,0
20240119,110000,1487605,3350,3350,3350,3350,2
20240119,105900,1480905,3350,3350,3350,3350,0
20240119,105800,1480905,3350,3350,3350,3350,1
20240119,105700,1477555,3350,3350,3350,3350,1
20240119,105600,1474205,3350,3350,3350,3350,1
20240119,105500,1470855,3350,3350,3350,3350,1
20240119,105400,1467505,3350,3350,3350,3350,20
20240119,105300,1400505,3350,3350,3350,3350,0
20240119,105200,1400505,3350,3350,3350,3350,0
20240119,105100,1400505,3350,3350,3350,3350,0
20240119,105000,1400505,3350,3350,3350,3350,332
20240119,104900,288305,3350,3350,3350,3350,0
20240119,104800,288305,3350,3350,3350,3350,10
20240119,104700,254805,3350,3350,3350,3350,0
20240119,104600,254805,3350,3350,3350,3350,0
20240119,104500,254805,3350,3350,3350,3350,1
20240119,104400,251455,3350,3350,3350,3350,0
20240119,104300,251455,3350,3350,3350,3350,1
20240119,104200,248105,3350,3365,3365,3350,31
20240119,104100,144040,3400,3400,3400,3400,0
20240119,104000,144040,3400,3400,3400,3400,0
20240119,103900,144040,3400,3400,3400,3400,0
20240119,103800,144040,3400,3400,3400,3400,0
20240119,103700,144040,3400,3400,3400,3400,0
20240119,103600,144040,3400,3400,3400,3400,0
20240119,103500,144040,3400,3400,3400,3400,0
20240119,103400,144040,3400,3400,3400,3400,0
20240119,103300,144040,3400,3400,3400,3400,3
20240119,103200,133840,3400,3400,3400,3400,0
20240119,103100,133840,3400,3400,3400,3400,0
20240119,103000,133840,3400,3400,3400,3400,0
20240119,102900,133840,3400,3400,3400,3400,0
20240119,102800,133840,3400,3400,3400,3400,0
20240119,102700,133840,3400,3400,3400,3400,0
20240119,102600,133840,3400,3400,3400,3400,0
20240119,102500,133840,3400,3400,3400,3400,0
20240119,102400,133840,3400,3400,3400,3400,0
20240119,102300,133840,3400,3400,3400,3400,0
20240119,102200,133840,3400,3400,3400,3400,0
20240119,102100,133840,3400,3400,3400,3400,0
20240119,102000,133840,3400,3400,3400,3400,0
20240119,101900,133840,3400,3400,3400,3400,0
20240119,101800,133840,3400,3400,3400,3400,0
20240119,101700,133840,3400,3400,3400,3400,0
20240119,101600,133840,3400,3400,3400,3400,0
20240119,101500,133840,3400,3400,3400,3400,0
20240119,101400,133840,3400,3400,3400,3400,0
20240119,101300,133840,3400,3400,3400,3400,5
20240119,101200,116840,3415,3415,3415,3415,0
20240119,101100,116840,3415,3415,3415,3415,0
20240119,101000,116840,3415,3415,3415,3415,0
20240119,100900,116840,3415,3415,3415,3415,0
20240119,100800,116840,3415,3415,3415,3415,0
20240119,100700,116840,3415,3415,3415,3415,0
20240119,100600,116840,3415,3415,3415,3415,0
20240119,100500,116840,3415,3415,3415,3415,0
20240119,100400,116840,3415,3415,3415,3415,0
20240119,100300,116840,3415,3425,3425,3415,9
20240119,100200,86070,3430,3430,3430,3430,0
20240119,100100,86070,3430,3430,3430,3430,0
20240119,100000,86070,3430,3430,3430,3430,6
20240119,095900,65490,3435,3435,3435,3435,0
20240119,095800,65490,3435,3435,3435,3435,0
20240119,095700,65490,3435,3435,3435,3435,0
20240119,095600,65490,3435,3435,3435,3435,0
20240119,095500,65490,3435,3435,3435,3435,0
20240119,095400,65490,3435,3435,3435,3435,2
20240119,095300,58620,3440,3440,3440,3440,0
20240119,095200,58620,3440,3440,3440,3440,0
20240119,095100,58620,3440,3440,3440,3440,0
20240119,095000,58620,3440,3440,3440,3440,0
20240119,094900,58620,3440,3440,3440,3440,0
20240119,094800,58620,3440,3440,3440,3440,0
20240119,094700,58620,3440,3440,3440,3440,0
20240119,094600,58620,3440,3440,3440,3440,0
20240119,094500,58620,3440,3440,3440,3440,0
20240119,094400,58620,3440,3440,3440,3440,0
20240119,094300,58620,3440,3440,3440,3440,0
20240119,094200,58620,3440,3440,3440,3440,0
20240119,094100,58620,3440,3440,3440,3440,0
20240119,094000,58620,3440,3440,3440,3440,0
20240119,093900,58620,3440,3440,3440,3440,0
20240119,093800,58620,3440,3440,3440,3440,0
20240119,093700,58620,3440,3440,3440,3440,0
20240119,093600,58620,3440,3440,3440,3440,0
20240119,093500,58620,3440,3440,3440,3440,0
20240119,093400,58620,3440,3440,3440,3440,0
20240119,093300,58620,3440,3440,3440,3440,7
20240119,093200,34540,3440,3440,3440,3440,0
20240119,093100,34540,3440,3440,3440,3440,0
20240119,093000,34540,3440,3440,3440,3440,0
20240119,092900,34540,3440,3440,3440,3440,0
20240119,092800,34540,3440,3440,3440,3440,0
20240119,092700,34540,3440,3440,3440,3440,0
20240119,092600,34540,3440,3440,3440,3440,0
20240119,092500,34540,3440,3440,3440,3440,0
20240119,092400,34540,3440,3440,3440,3440,0
20240119,092300,34540,3440,3440,3440,3440,0
20240119,092200,34540,3440,3440,3440,3440,0
20240119,092100,34540,3440,3440,3440,3440,0
20240119,092000,34540,3440,3440,3440,3440,3
20240119,091900,24220,3460,3460,3460,3460,0
20240119,091800,24220,3460,3460,3460,3460,0
20240119,091700,24220,3460,3460,3460,3460,0
20240119,091600,24220,3460,3460,3460,3460,0
20240119,091500,24220,3460,3460,3460,3460,0
20240119,091400,24220,3460,3460,3460,3460,0
20240119,091300,24220,3460,3460,3460,3460,0
20240119,091200,24220,3460,3460,3460,3460,0
20240119,091100,24220,3460,3460,3460,3460,0
20240119,091000,24220,3460,3460,3460,3460,0
20240119,090900,24220,3460,3460,3460,3460,0
20240119,090800,24220,3460,3460,3460,3460,0
20240119,090700,24220,3460,3460,3460,3460,0
20240119,090600,24220,3460,3460,3460,3460,0
20240119,090500,24220,3460,3460,3460,3460,0
20240119,090400,24220,3460,3460,3460,3460,0
20240119,090300,24220,3460,3460,3460,3460,0
20240119,090200,24220,3460,3460,3460,3460,0
20240119,090100,24220,3460,3460,3460,3460,0
20240119,090000,24220,3460,3460,3460,3460,7