stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,203100,697860,5680,5550,5680,5550,100
20240109,203000,697860,5680,5680,5680,5680,0
20240109,202900,697860,5680,5680,5680,5680,0
20240109,202800,697860,5680,5680,5680,5680,0
20240109,202700,697860,5680,5680,5680,5680,0
20240109,202600,697860,5680,5680,5680,5680,0
20240109,202500,697860,5680,5680,5680,5680,0
20240109,202400,697860,5680,5680,5680,5680,0
20240109,202300,697860,5680,5680,5680,5680,0
20240109,202200,697860,5680,5680,5680,5680,0
20240109,202100,697860,5680,5680,5680,5680,0
20240109,202000,697860,5680,5680,5680,5680,0
20240109,201900,697860,5680,5680,5680,5680,0
20240109,201800,697860,5680,5680,5680,5680,0
20240109,201700,697860,5680,5680,5680,5680,0
20240109,201600,697860,5680,5680,5680,5680,0
20240109,201500,697860,5680,5680,5680,5680,0
20240109,201400,697860,5680,5680,5680,5680,0
20240109,201300,697860,5680,5680,5680,5680,0
20240109,201200,697860,5680,5680,5680,5680,0
20240109,201100,697860,5680,5680,5680,5680,0
20240109,201000,697860,5680,5680,5680,5680,0
20240109,200900,697860,5680,5680,5680,5680,0
20240109,200800,697860,5680,5680,5680,5680,0
20240109,200700,697860,5680,5680,5680,5680,0
20240109,200600,697860,5680,5680,5680,5680,0
20240109,200500,697860,5680,5680,5680,5680,0
20240109,200400,697860,5680,5680,5680,5680,0
20240109,200300,697860,5680,5680,5680,5680,0
20240109,200200,697860,5680,5680,5680,5680,0
20240109,200100,697860,5680,5550,5680,5550,100
20240109,200000,697860,5680,5680,5680,5680,0
20240109,195900,697860,5680,5680,5680,5680,0
20240109,195800,697860,5680,5680,5680,5680,0
20240109,195700,697860,5680,5680,5680,5680,0
20240109,195600,697860,5680,5680,5680,5680,0
20240109,195500,697860,5680,5680,5680,5680,0
20240109,195400,697860,5680,5680,5680,5680,0
20240109,195300,697860,5680,5680,5680,5680,0
20240109,195200,697860,5680,5680,5680,5680,0
20240109,195100,697860,5680,5680,5680,5680,0
20240109,195000,697860,5680,5680,5680,5680,0
20240109,194900,697860,5680,5680,5680,5680,0
20240109,194800,697860,5680,5680,5680,5680,0
20240109,194700,697860,5680,5680,5680,5680,0
20240109,194600,697860,5680,5680,5680,5680,0
20240109,194500,697860,5680,5680,5680,5680,0
20240109,194400,697860,5680,5680,5680,5680,0
20240109,194300,697860,5680,5680,5680,5680,0
20240109,194200,697860,5680,5680,5680,5680,0
20240109,194100,697860,5680,5680,5680,5680,0
20240109,194000,697860,5680,5680,5680,5680,0
20240109,193900,697860,5680,5680,5680,5680,0
20240109,193800,697860,5680,5680,5680,5680,0
20240109,193700,697860,5680,5680,5680,5680,0
20240109,193600,697860,5680,5680,5680,5680,0
20240109,193500,697860,5680,5680,5680,5680,0
20240109,193400,697860,5680,5680,5680,5680,0
20240109,193300,697860,5680,5680,5680,5680,0
20240109,193200,697860,5680,5680,5680,5680,0
20240109,193100,697860,5680,5550,5680,5550,100
20240109,193000,697860,5680,5680,5680,5680,0
20240109,192900,697860,5680,5680,5680,5680,0
20240109,192800,697860,5680,5680,5680,5680,0
20240109,192700,697860,5680,5680,5680,5680,0
20240109,192600,697860,5680,5680,5680,5680,0
20240109,192500,697860,5680,5680,5680,5680,0
20240109,192400,697860,5680,5680,5680,5680,0
20240109,192300,697860,5680,5680,5680,5680,0
20240109,192200,697860,5680,5680,5680,5680,0
20240109,192100,697860,5680,5680,5680,5680,0
20240109,192000,697860,5680,5680,5680,5680,0
20240109,191900,697860,5680,5680,5680,5680,0
20240109,191800,697860,5680,5680,5680,5680,0
20240109,191700,697860,5680,5680,5680,5680,0
20240109,191600,697860,5680,5680,5680,5680,0
20240109,191500,697860,5680,5680,5680,5680,0
20240109,191400,697860,5680,5680,5680,5680,0
20240109,191300,697860,5680,5680,5680,5680,0
20240109,191200,697860,5680,5680,5680,5680,0
20240109,191100,697860,5680,5680,5680,5680,0
20240109,191000,697860,5680,5680,5680,5680,0
20240109,190900,697860,5680,5680,5680,5680,0
20240109,190800,697860,5680,5680,5680,5680,0
20240109,190700,697860,5680,5680,5680,5680,0
20240109,190600,697860,5680,5680,5680,5680,0
20240109,190500,697860,5680,5680,5680,5680,0
20240109,190400,697860,5680,5680,5680,5680,0
20240109,190300,697860,5680,5680,5680,5680,0
20240109,190200,697860,5680,5680,5680,5680,0
20240109,190100,697860,5680,5550,5680,5550,100
20240109,190000,697860,5680,5680,5680,5680,0
20240109,185900,697860,5680,5680,5680,5680,0
20240109,185800,697860,5680,5680,5680,5680,0
20240109,185700,697860,5680,5680,5680,5680,0
20240109,185600,697860,5680,5680,5680,5680,0
20240109,185500,697860,5680,5680,5680,5680,0
20240109,185400,697860,5680,5680,5680,5680,0
20240109,185300,697860,5680,5680,5680,5680,0
20240109,185200,697860,5680,5680,5680,5680,0
20240109,185100,697860,5680,5680,5680,5680,0
20240109,185000,697860,5680,5680,5680,5680,0
20240109,184900,697860,5680,5680,5680,5680,0
20240109,184800,697860,5680,5680,5680,5680,0
20240109,184700,697860,5680,5680,5680,5680,0
20240109,184600,697860,5680,5680,5680,5680,0
20240109,184500,697860,5680,5680,5680,5680,0
20240109,184400,697860,5680,5680,5680,5680,0
20240109,184300,697860,5680,5680,5680,5680,0
20240109,184200,697860,5680,5680,5680,5680,0
20240109,184100,697860,5680,5680,5680,5680,0
20240109,184000,697860,5680,5680,5680,5680,0
20240109,183900,697860,5680,5680,5680,5680,0
20240109,183800,697860,5680,5680,5680,5680,0
20240109,183700,697860,5680,5680,5680,5680,0
20240109,183600,697860,5680,5680,5680,5680,0
20240109,183500,697860,5680,5680,5680,5680,0
20240109,183400,697860,5680,5680,5680,5680,0
20240109,183300,697860,5680,5680,5680,5680,0
20240109,183200,697860,5680,5680,5680,5680,0
20240109,183100,697860,5680,5550,5680,5550,100
20240109,183000,697860,5680,5680,5680,5680,0
20240109,182900,697860,5680,5680,5680,5680,0
20240109,182800,697860,5680,5680,5680,5680,0
20240109,182700,697860,5680,5680,5680,5680,0
20240109,182600,697860,5680,5680,5680,5680,0
20240109,182500,697860,5680,5680,5680,5680,0
20240109,182400,697860,5680,5680,5680,5680,0
20240109,182300,697860,5680,5680,5680,5680,0
20240109,182200,697860,5680,5680,5680,5680,0
20240109,182100,697860,5680,5680,5680,5680,0
20240109,182000,697860,5680,5680,5680,5680,0
20240109,181900,697860,5680,5680,5680,5680,0
20240109,181800,697860,5680,5680,5680,5680,0
20240109,181700,697860,5680,5680,5680,5680,0
20240109,181600,697860,5680,5680,5680,5680,0
20240109,181500,697860,5680,5680,5680,5680,0
20240109,181400,697860,5680,5680,5680,5680,0
20240109,181300,697860,5680,5680,5680,5680,0
20240109,181200,697860,5680,5680,5680,5680,0
20240109,181100,697860,5680,5680,5680,5680,0
20240109,181000,697860,5680,5680,5680,5680,0
20240109,180900,697860,5680,5680,5680,5680,0
20240109,180800,697860,5680,5680,5680,5680,0
20240109,180700,697860,5680,5680,5680,5680,0
20240109,180600,697860,5680,5680,5680,5680,0
20240109,180500,697860,5680,5680,5680,5680,0
20240109,180400,697860,5680,5680,5680,5680,0
20240109,180300,697860,5680,5680,5680,5680,0
20240109,180200,697860,5680,5680,5680,5680,0
20240109,180100,697860,5680,5550,5680,5550,100
20240109,180000,697860,5680,5680,5680,5680,0
20240109,175900,697860,5680,5680,5680,5680,0
20240109,175800,697860,5680,5680,5680,5680,0
20240109,175700,697860,5680,5680,5680,5680,0
20240109,175600,697860,5680,5680,5680,5680,0
20240109,175500,697860,5680,5680,5680,5680,0
20240109,175400,697860,5680,5680,5680,5680,0
20240109,175300,697860,5680,5680,5680,5680,0
20240109,175200,697860,5680,5680,5680,5680,0
20240109,175100,697860,5680,5680,5680,5680,0
20240109,175000,697860,5680,5680,5680,5680,0
20240109,174900,697860,5680,5680,5680,5680,0
20240109,174800,697860,5680,5680,5680,5680,0
20240109,174700,697860,5680,5680,5680,5680,0
20240109,174600,697860,5680,5680,5680,5680,0
20240109,174500,697860,5680,5680,5680,5680,0
20240109,174400,697860,5680,5680,5680,5680,0
20240109,174300,697860,5680,5680,5680,5680,0
20240109,174200,697860,5680,5680,5680,5680,0
20240109,174100,697860,5680,5680,5680,5680,0
20240109,174000,697860,5680,5680,5680,5680,0
20240109,173900,697860,5680,5680,5680,5680,0
20240109,173800,697860,5680,5680,5680,5680,0
20240109,173700,697860,5680,5680,5680,5680,0
20240109,173600,697860,5680,5680,5680,5680,0
20240109,173500,697860,5680,5680,5680,5680,0
20240109,173400,697860,5680,5680,5680,5680,0
20240109,173300,697860,5680,5680,5680,5680,0
20240109,173200,697860,5680,5680,5680,5680,0
20240109,173100,697860,5680,5550,5680,5550,100
20240109,173000,697860,5680,5680,5680,5680,0
20240109,172900,697860,5680,5680,5680,5680,0
20240109,172800,697860,5680,5680,5680,5680,0
20240109,172700,697860,5680,5680,5680,5680,0
20240109,172600,697860,5680,5680,5680,5680,0
20240109,172500,697860,5680,5680,5680,5680,0
20240109,172400,697860,5680,5680,5680,5680,0
20240109,172300,697860,5680,5680,5680,5680,0
20240109,172200,697860,5680,5680,5680,5680,0
20240109,172100,697860,5680,5680,5680,5680,0
20240109,172000,697860,5680,5680,5680,5680,0
20240109,171900,697860,5680,5680,5680,5680,0
20240109,171800,697860,5680,5680,5680,5680,0
20240109,171700,697860,5680,5680,5680,5680,0
20240109,171600,697860,5680,5680,5680,5680,0
20240109,171500,697860,5680,5680,5680,5680,0
20240109,171400,697860,5680,5680,5680,5680,0
20240109,171300,697860,5680,5680,5680,5680,0
20240109,171200,697860,5680,5680,5680,5680,0
20240109,171100,697860,5680,5680,5680,5680,0
20240109,171000,697860,5680,5680,5680,5680,0
20240109,170900,697860,5680,5680,5680,5680,0
20240109,170800,697860,5680,5680,5680,5680,0
20240109,170700,697860,5680,5680,5680,5680,0
20240109,170600,697860,5680,5680,5680,5680,0
20240109,170500,697860,5680,5680,5680,5680,0
20240109,170400,697860,5680,5680,5680,5680,0
20240109,170300,697860,5680,5680,5680,5680,0
20240109,170200,697860,5680,5680,5680,5680,0
20240109,170100,697860,5680,5550,5680,5550,100
20240109,170000,697860,5680,5680,5680,5680,0
20240109,165900,697860,5680,5680,5680,5680,0
20240109,165800,697860,5680,5680,5680,5680,0
20240109,165700,697860,5680,5680,5680,5680,0
20240109,165600,697860,5680,5680,5680,5680,0
20240109,165500,697860,5680,5680,5680,5680,0
20240109,165400,697860,5680,5680,5680,5680,0
20240109,165300,697860,5680,5680,5680,5680,0
20240109,165200,697860,5680,5680,5680,5680,0
20240109,165100,697860,5680,5680,5680,5680,0
20240109,165000,697860,5680,5680,5680,5680,0
20240109,164900,697860,5680,5680,5680,5680,0
20240109,164800,697860,5680,5680,5680,5680,0
20240109,164700,697860,5680,5680,5680,5680,0
20240109,164600,697860,5680,5680,5680,5680,0
20240109,164500,697860,5680,5680,5680,5680,0
20240109,164400,697860,5680,5680,5680,5680,0
20240109,164300,697860,5680,5680,5680,5680,0
20240109,164200,697860,5680,5680,5680,5680,0
20240109,164100,697860,5680,5680,5680,5680,0
20240109,164000,697860,5680,5680,5680,5680,0
20240109,163900,697860,5680,5680,5680,5680,0
20240109,163800,697860,5680,5680,5680,5680,0
20240109,163700,697860,5680,5680,5680,5680,0
20240109,163600,697860,5680,5680,5680,5680,0
20240109,163500,697860,5680,5680,5680,5680,0
20240109,163400,697860,5680,5680,5680,5680,0
20240109,163300,697860,5680,5680,5680,5680,0
20240109,163200,697860,5680,5680,5680,5680,0
20240109,163100,697860,5680,5550,5680,5550,100
20240109,163000,697860,5680,5680,5680,5680,0
20240109,162900,697860,5680,5680,5680,5680,0
20240109,162800,697860,5680,5680,5680,5680,0
20240109,162700,697860,5680,5680,5680,5680,0
20240109,162600,697860,5680,5680,5680,5680,0
20240109,162500,697860,5680,5680,5680,5680,0
20240109,162400,697860,5680,5680,5680,5680,0
20240109,162300,697860,5680,5680,5680,5680,0
20240109,162200,697860,5680,5680,5680,5680,0
20240109,162100,697860,5680,5680,5680,5680,0
20240109,162000,697860,5680,5680,5680,5680,0
20240109,161900,697860,5680,5680,5680,5680,0
20240109,161800,697860,5680,5680,5680,5680,0
20240109,161700,697860,5680,5680,5680,5680,0
20240109,161600,697860,5680,5680,5680,5680,0
20240109,161500,697860,5680,5680,5680,5680,0
20240109,161400,697860,5680,5680,5680,5680,0
20240109,161300,697860,5680,5680,5680,5680,0
20240109,161200,697860,5680,5680,5680,5680,0
20240109,161100,697860,5680,5680,5680,5680,0
20240109,161000,697860,5680,5680,5680,5680,0
20240109,160900,697860,5680,5680,5680,5680,0
20240109,160800,697860,5680,5680,5680,5680,0
20240109,160700,697860,5680,5680,5680,5680,0
20240109,160600,697860,5680,5680,5680,5680,0
20240109,160500,697860,5680,5680,5680,5680,0
20240109,160400,697860,5680,5680,5680,5680,0
20240109,160300,697860,5680,5680,5680,5680,0
20240109,160200,697860,5680,5680,5680,5680,0
20240109,160100,697860,5680,5550,5680,5550,100
20240109,160000,697860,5680,5680,5680,5680,0
20240109,155900,697860,5680,5680,5680,5680,0
20240109,155800,697860,5680,5680,5680,5680,0
20240109,155700,697860,5680,5680,5680,5680,0
20240109,155600,697860,5680,5680,5680,5680,0
20240109,155500,697860,5680,5680,5680,5680,0
20240109,155400,697860,5680,5680,5680,5680,0
20240109,155300,697860,5680,5680,5680,5680,0
20240109,155200,697860,5680,5680,5680,5680,0
20240109,155100,697860,5680,5680,5680,5680,0
20240109,155000,697860,5680,5680,5680,5680,0
20240109,154900,697860,5680,5680,5680,5680,0
20240109,154800,697860,5680,5680,5680,5680,0
20240109,154700,697860,5680,5680,5680,5680,0
20240109,154600,697860,5680,5680,5680,5680,0
20240109,154500,697860,5680,5680,5680,5680,0
20240109,154400,697860,5680,5680,5680,5680,0
20240109,154300,697860,5680,5680,5680,5680,0
20240109,154200,697860,5680,5680,5680,5680,0
20240109,154100,697860,5680,5680,5680,5680,0
20240109,154000,697860,5680,5680,5680,5680,0
20240109,153900,697860,5680,5680,5680,5680,0
20240109,153800,697860,5680,5680,5680,5680,0
20240109,153700,697860,5680,5680,5680,5680,0
20240109,153600,697860,5680,5680,5680,5680,0
20240109,153500,697860,5680,5680,5680,5680,0
20240109,153400,697860,5680,5680,5680,5680,0
20240109,153300,697860,5680,5680,5680,5680,0
20240109,153200,697860,5680,5680,5680,5680,0
20240109,153100,697860,5680,5550,5680,5550,100
20240109,153000,697860,5680,5680,5680,5680,0
20240109,152900,697860,5680,5680,5680,5680,0
20240109,152800,697860,5680,5680,5680,5680,0
20240109,152700,697860,5680,5680,5680,5680,0
20240109,152600,697860,5680,5680,5680,5680,0
20240109,152500,697860,5680,5680,5680,5680,0
20240109,152400,697860,5680,5680,5680,5680,0
20240109,152300,697860,5680,5680,5680,5680,0
20240109,152200,697860,5680,5680,5680,5680,0
20240109,152100,697860,5680,5680,5680,5680,0
20240109,152000,697860,5680,5680,5680,5680,0
20240109,151900,697860,5680,5680,5680,5680,0
20240109,151800,697860,5680,5680,5680,5680,0
20240109,151700,697860,5680,5680,5680,5680,0
20240109,151600,697860,5680,5680,5680,5680,0
20240109,151500,697860,5680,5680,5680,5680,0
20240109,151400,697860,5680,5680,5680,5680,0
20240109,151300,697860,5680,5680,5680,5680,0
20240109,151200,697860,5680,5680,5680,5680,0
20240109,151100,697860,5680,5680,5680,5680,0
20240109,151000,697860,5680,5680,5680,5680,0
20240109,150900,697860,5680,5680,5680,5680,0
20240109,150800,697860,5680,5680,5680,5680,0
20240109,150700,697860,5680,5680,5680,5680,0
20240109,150600,697860,5680,5680,5680,5680,0
20240109,150500,697860,5680,5550,5680,5550,100
20240109,150400,142730,5680,5680,5680,5680,0
20240109,150300,142730,5680,5680,5680,5680,0
20240109,150200,142730,5680,5680,5680,5680,0
20240109,150100,142730,5680,5680,5680,5680,0
20240109,150000,142730,5680,5680,5680,5680,0
20240109,145900,142730,5680,5680,5680,5680,1
20240109,145800,137050,5550,5550,5550,5550,0
20240109,145700,137050,5550,5680,5680,5550,2
20240109,145600,125820,5720,5720,5720,5720,0
20240109,145500,125820,5720,5720,5720,5720,0
20240109,145400,125820,5720,5720,5720,5720,0
20240109,145300,125820,5720,5720,5720,5720,0
20240109,145200,125820,5720,5720,5720,5720,0
20240109,145100,125820,5720,5720,5720,5720,0
20240109,145000,125820,5720,5720,5720,5720,0
20240109,144900,125820,5720,5720,5720,5720,0
20240109,144800,125820,5720,5720,5720,5720,0
20240109,144700,125820,5720,5720,5720,5720,0
20240109,144600,125820,5720,5720,5720,5720,0
20240109,144500,125820,5720,5720,5720,5720,0
20240109,144400,125820,5720,5720,5720,5720,0
20240109,144300,125820,5720,5720,5720,5720,0
20240109,144200,125820,5720,5720,5720,5720,0
20240109,144100,125820,5720,5720,5720,5720,0
20240109,144000,125820,5720,5720,5720,5720,0
20240109,143900,125820,5720,5720,5720,5720,0
20240109,143800,125820,5720,5720,5720,5720,0
20240109,143700,125820,5720,5720,5720,5720,0
20240109,143600,125820,5720,5720,5720,5720,0
20240109,143500,125820,5720,5720,5720,5720,0
20240109,143400,125820,5720,5720,5720,5720,0
20240109,143300,125820,5720,5720,5720,5720,0
20240109,143200,125820,5720,5720,5720,5720,0
20240109,143100,125820,5720,5720,5720,5720,0
20240109,143000,125820,5720,5720,5720,5720,0
20240109,142900,125820,5720,5720,5720,5720,0
20240109,142800,125820,5720,5720,5720,5720,0
20240109,142700,125820,5720,5720,5720,5720,0
20240109,142600,125820,5720,5720,5720,5720,0
20240109,142500,125820,5720,5720,5720,5720,0
20240109,142400,125820,5720,5720,5720,5720,0
20240109,142300,125820,5720,5720,5720,5720,0
20240109,142200,125820,5720,5720,5720,5720,0
20240109,142100,125820,5720,5720,5720,5720,0
20240109,142000,125820,5720,5720,5720,5720,0
20240109,141900,125820,5720,5720,5720,5720,0
20240109,141800,125820,5720,5720,5720,5720,0
20240109,141700,125820,5720,5720,5720,5720,0
20240109,141600,125820,5720,5720,5720,5720,0
20240109,141500,125820,5720,5720,5720,5720,0
20240109,141400,125820,5720,5720,5720,5720,0
20240109,141300,125820,5720,5720,5720,5720,0
20240109,141200,125820,5720,5720,5720,5720,0
20240109,141100,125820,5720,5720,5720,5720,0
20240109,141000,125820,5720,5720,5720,5720,0
20240109,140900,125820,5720,5720,5720,5720,0
20240109,140800,125820,5720,5720,5720,5720,0
20240109,140700,125820,5720,5720,5720,5720,0
20240109,140600,125820,5720,5720,5720,5720,0
20240109,140500,125820,5720,5720,5720,5720,0
20240109,140400,125820,5720,5720,5720,5720,0
20240109,140300,125820,5720,5720,5720,5720,0
20240109,140200,125820,5720,5720,5720,5720,0
20240109,140100,125820,5720,5720,5720,5720,0
20240109,140000,125820,5720,5720,5720,5720,0
20240109,135900,125820,5720,5720,5720,5720,0
20240109,135800,125820,5720,5720,5720,5720,0
20240109,135700,125820,5720,5720,5720,5720,0
20240109,135600,125820,5720,5720,5720,5720,0
20240109,135500,125820,5720,5720,5720,5720,0
20240109,135400,125820,5720,5720,5720,5720,0
20240109,135300,125820,5720,5720,5720,5720,0
20240109,135200,125820,5720,5720,5720,5720,0
20240109,135100,125820,5720,5720,5720,5720,0
20240109,135000,125820,5720,5720,5720,5720,0
20240109,134900,125820,5720,5720,5720,5720,0
20240109,134800,125820,5720,5720,5720,5720,0
20240109,134700,125820,5720,5720,5720,5720,0
20240109,134600,125820,5720,5720,5720,5720,0
20240109,134500,125820,5720,5720,5720,5720,0
20240109,134400,125820,5720,5720,5720,5720,0
20240109,134300,125820,5720,5720,5720,5720,0
20240109,134200,125820,5720,5720,5720,5720,0
20240109,134100,125820,5720,5720,5720,5720,0
20240109,134000,125820,5720,5720,5720,5720,0
20240109,133900,125820,5720,5720,5720,5720,0
20240109,133800,125820,5720,5720,5720,5720,0
20240109,133700,125820,5720,5720,5720,5720,0
20240109,133600,125820,5720,5720,5720,5720,0
20240109,133500,125820,5720,5720,5720,5720,0
20240109,133400,125820,5720,5720,5720,5720,0
20240109,133300,125820,5720,5720,5720,5720,0
20240109,133200,125820,5720,5720,5720,5720,0
20240109,133100,125820,5720,5720,5720,5720,0
20240109,133000,125820,5720,5720,5720,5720,0
20240109,132900,125820,5720,5720,5720,5720,0
20240109,132800,125820,5720,5720,5720,5720,0
20240109,132700,125820,5720,5720,5720,5720,0
20240109,132600,125820,5720,5720,5720,5720,0
20240109,132500,125820,5720,5720,5720,5720,0
20240109,132400,125820,5720,5720,5720,5720,0
20240109,132300,125820,5720,5720,5720,5720,0
20240109,132200,125820,5720,5720,5720,5720,0
20240109,132100,125820,5720,5720,5720,5720,0
20240109,132000,125820,5720,5720,5720,5720,0
20240109,131900,125820,5720,5720,5720,5720,0
20240109,131800,125820,5720,5720,5720,5720,0
20240109,131700,125820,5720,5720,5720,5720,0
20240109,131600,125820,5720,5720,5720,5720,0
20240109,131500,125820,5720,5720,5720,5720,0
20240109,131400,125820,5720,5720,5720,5720,0
20240109,131300,125820,5720,5720,5720,5720,0
20240109,131200,125820,5720,5720,5720,5720,0
20240109,131100,125820,5720,5720,5720,5720,0
20240109,131000,125820,5720,5720,5720,5720,0
20240109,130900,125820,5720,5720,5720,5720,0
20240109,130800,125820,5720,5720,5720,5720,0
20240109,130700,125820,5720,5720,5720,5720,0
20240109,130600,125820,5720,5720,5720,5720,0
20240109,130500,125820,5720,5720,5720,5720,0
20240109,130400,125820,5720,5720,5720,5720,0
20240109,130300,125820,5720,5720,5720,5720,0
20240109,130200,125820,5720,5720,5720,5720,0
20240109,130100,125820,5720,5720,5720,5720,0
20240109,130000,125820,5720,5720,5720,5720,0
20240109,125900,125820,5720,5720,5720,5720,0
20240109,125800,125820,5720,5720,5720,5720,0
20240109,125700,125820,5720,5720,5720,5720,0
20240109,125600,125820,5720,5720,5720,5720,0
20240109,125500,125820,5720,5720,5720,5720,0
20240109,125400,125820,5720,5720,5720,5720,0
20240109,125300,125820,5720,5720,5720,5720,0
20240109,125200,125820,5720,5720,5720,5720,0
20240109,125100,125820,5720,5720,5720,5720,0
20240109,125000,125820,5720,5720,5720,5720,0
20240109,124900,125820,5720,5720,5720,5720,0
20240109,124800,125820,5720,5720,5720,5720,0
20240109,124700,125820,5720,5720,5720,5720,0
20240109,124600,125820,5720,5720,5720,5720,0
20240109,124500,125820,5720,5720,5720,5720,0
20240109,124400,125820,5720,5720,5720,5720,0
20240109,124300,125820,5720,5720,5720,5720,0
20240109,124200,125820,5720,5720,5720,5720,0
20240109,124100,125820,5720,5720,5720,5720,0
20240109,124000,125820,5720,5720,5720,5720,0
20240109,123900,125820,5720,5720,5720,5720,0
20240109,123800,125820,5720,5720,5720,5720,0
20240109,123700,125820,5720,5720,5720,5720,0
20240109,123600,125820,5720,5720,5720,5720,0
20240109,123500,125820,5720,5720,5720,5720,0
20240109,123400,125820,5720,5720,5720,5720,0
20240109,123300,125820,5720,5720,5720,5720,0
20240109,123200,125820,5720,5720,5720,5720,0
20240109,123100,125820,5720,5720,5720,5720,0
20240109,123000,125820,5720,5720,5720,5720,0
20240109,122900,125820,5720,5720,5720,5720,0
20240109,122800,125820,5720,5720,5720,5720,0
20240109,122700,125820,5720,5720,5720,5720,0
20240109,122600,125820,5720,5720,5720,5720,0
20240109,122500,125820,5720,5720,5720,5720,0
20240109,122400,125820,5720,5720,5720,5720,0
20240109,122300,125820,5720,5720,5720,5720,0
20240109,122200,125820,5720,5720,5720,5720,0
20240109,122100,125820,5720,5720,5720,5720,0
20240109,122000,125820,5720,5720,5720,5720,0
20240109,121900,125820,5720,5720,5720,5720,0
20240109,121800,125820,5720,5720,5720,5720,0
20240109,121700,125820,5720,5720,5720,5720,0
20240109,121600,125820,5720,5720,5720,5720,0
20240109,121500,125820,5720,5720,5720,5720,0
20240109,121400,125820,5720,5720,5720,5720,0
20240109,121300,125820,5720,5720,5720,5720,0
20240109,121200,125820,5720,5720,5720,5720,0
20240109,121100,125820,5720,5720,5720,5720,0
20240109,121000,125820,5720,5720,5720,5720,0
20240109,120900,125820,5720,5720,5720,5720,0
20240109,120800,125820,5720,5720,5720,5720,0
20240109,120700,125820,5720,5720,5720,5720,0
20240109,120600,125820,5720,5720,5720,5720,0
20240109,120500,125820,5720,5720,5720,5720,0
20240109,120400,125820,5720,5720,5720,5720,0
20240109,120300,125820,5720,5720,5720,5720,0
20240109,120200,125820,5720,5720,5720,5720,0
20240109,120100,125820,5720,5720,5720,5720,0
20240109,120000,125820,5720,5720,5720,5720,0
20240109,115900,125820,5720,5720,5720,5720,0
20240109,115800,125820,5720,5720,5720,5720,0
20240109,115700,125820,5720,5720,5720,5720,0
20240109,115600,125820,5720,5720,5720,5720,0
20240109,115500,125820,5720,5720,5720,5720,0
20240109,115400,125820,5720,5720,5720,5720,0
20240109,115300,125820,5720,5720,5720,5720,0
20240109,115200,125820,5720,5720,5720,5720,0
20240109,115100,125820,5720,5720,5720,5720,0
20240109,115000,125820,5720,5720,5720,5720,0
20240109,114900,125820,5720,5720,5720,5720,0
20240109,114800,125820,5720,5720,5720,5720,0
20240109,114700,125820,5720,5720,5720,5720,0
20240109,114600,125820,5720,5720,5720,5720,0
20240109,114500,125820,5720,5720,5720,5720,0
20240109,114400,125820,5720,5720,5720,5720,0
20240109,114300,125820,5720,5720,5720,5720,0
20240109,114200,125820,5720,5720,5720,5720,0
20240109,114100,125820,5720,5720,5720,5720,0
20240109,114000,125820,5720,5720,5720,5720,0
20240109,113900,125820,5720,5720,5720,5720,0
20240109,113800,125820,5720,5720,5720,5720,0
20240109,113700,125820,5720,5720,5720,5720,0
20240109,113600,125820,5720,5720,5720,5720,0
20240109,113500,125820,5720,5720,5720,5720,0
20240109,113400,125820,5720,5720,5720,5720,0
20240109,113300,125820,5720,5720,5720,5720,0
20240109,113200,125820,5720,5720,5720,5720,0
20240109,113100,125820,5720,5720,5720,5720,0
20240109,113000,125820,5720,5720,5720,5720,0
20240109,112900,125820,5720,5720,5720,5720,0
20240109,112800,125820,5720,5720,5720,5720,0
20240109,112700,125820,5720,5720,5720,5720,0
20240109,112600,125820,5720,5720,5720,5720,0
20240109,112500,125820,5720,5720,5720,5720,0
20240109,112400,125820,5720,5720,5720,5720,0
20240109,112300,125820,5720,5720,5720,5720,0
20240109,112200,125820,5720,5720,5720,5720,0
20240109,112100,125820,5720,5720,5720,5720,0
20240109,112000,125820,5720,5720,5720,5720,0
20240109,111900,125820,5720,5720,5720,5720,0
20240109,111800,125820,5720,5720,5720,5720,0
20240109,111700,125820,5720,5720,5720,5720,0
20240109,111600,125820,5720,5720,5720,5720,0
20240109,111500,125820,5720,5720,5720,5720,0
20240109,111400,125820,5720,5720,5720,5720,0
20240109,111300,125820,5720,5720,5720,5720,0
20240109,111200,125820,5720,5720,5720,5720,0
20240109,111100,125820,5720,5720,5720,5720,0
20240109,111000,125820,5720,5720,5720,5720,0
20240109,110900,125820,5720,5720,5720,5720,0
20240109,110800,125820,5720,5720,5720,5720,0
20240109,110700,125820,5720,5720,5720,5720,0
20240109,110600,125820,5720,5720,5720,5720,0
20240109,110500,125820,5720,5720,5720,5720,0
20240109,110400,125820,5720,5720,5720,5720,0
20240109,110300,125820,5720,5720,5720,5720,0
20240109,110200,125820,5720,5720,5720,5720,0
20240109,110100,125820,5720,5720,5720,5720,0
20240109,110000,125820,5720,5720,5720,5720,0
20240109,105900,125820,5720,5720,5720,5720,0
20240109,105800,125820,5720,5720,5720,5720,0
20240109,105700,125820,5720,5720,5720,5720,0
20240109,105600,125820,5720,5720,5720,5720,0
20240109,105500,125820,5720,5720,5720,5720,0
20240109,105400,125820,5720,5720,5720,5720,0
20240109,105300,125820,5720,5720,5720,5720,0
20240109,105200,125820,5720,5720,5720,5720,0
20240109,105100,125820,5720,5720,5720,5720,0
20240109,105000,125820,5720,5720,5720,5720,0
20240109,104900,125820,5720,5720,5720,5720,0
20240109,104800,125820,5720,5720,5720,5720,0
20240109,104700,125820,5720,5720,5720,5720,0
20240109,104600,125820,5720,5720,5720,5720,0
20240109,104500,125820,5720,5720,5720,5720,0
20240109,104400,125820,5720,5720,5720,5720,0
20240109,104300,125820,5720,5720,5720,5720,0
20240109,104200,125820,5720,5720,5720,5720,0
20240109,104100,125820,5720,5720,5720,5720,0
20240109,104000,125820,5720,5720,5720,5720,0
20240109,103900,125820,5720,5720,5720,5720,0
20240109,103800,125820,5720,5720,5720,5720,0
20240109,103700,125820,5720,5720,5720,5720,0
20240109,103600,125820,5720,5720,5720,5720,0
20240109,103500,125820,5720,5720,5720,5720,0
20240109,103400,125820,5720,5720,5720,5720,0
20240109,103300,125820,5720,5720,5720,5720,0
20240109,103200,125820,5720,5720,5720,5720,0
20240109,103100,125820,5720,5720,5720,5720,0
20240109,103000,125820,5720,5720,5720,5720,0
20240109,102900,125820,5720,5720,5720,5720,0
20240109,102800,125820,5720,5720,5720,5720,0
20240109,102700,125820,5720,5720,5720,5720,0
20240109,102600,125820,5720,5720,5720,5720,0
20240109,102500,125820,5720,5720,5720,5720,0
20240109,102400,125820,5720,5720,5720,5720,0
20240109,102300,125820,5720,5720,5720,5720,0
20240109,102200,125820,5720,5720,5720,5720,0
20240109,102100,125820,5720,5720,5720,5720,0
20240109,102000,125820,5720,5720,5720,5720,0
20240109,101900,125820,5720,5720,5720,5720,0
20240109,101800,125820,5720,5720,5720,5720,0
20240109,101700,125820,5720,5720,5720,5720,0
20240109,101600,125820,5720,5720,5720,5720,1
20240109,101500,120100,5500,5500,5500,5500,0
20240109,101400,120100,5500,5500,5500,5500,0
20240109,101300,120100,5500,5500,5500,5500,1
20240109,101200,114600,5730,5730,5730,5730,0
20240109,101100,114600,5730,5730,5730,5730,0
20240109,101000,114600,5730,5730,5730,5730,0
20240109,100900,114600,5730,5730,5730,5730,0
20240109,100800,114600,5730,5730,5730,5730,0
20240109,100700,114600,5730,5730,5730,5730,0
20240109,100600,114600,5730,5730,5730,5730,0
20240109,100500,114600,5730,5730,5730,5730,0
20240109,100400,114600,5730,5730,5730,5730,0
20240109,100300,114600,5730,5730,5730,5730,0
20240109,100200,114600,5730,5730,5730,5730,0
20240109,100100,114600,5730,5730,5730,5730,0
20240109,100000,114600,5730,5730,5730,5730,0
20240109,095900,114600,5730,5730,5730,5730,0
20240109,095800,114600,5730,5730,5730,5730,0
20240109,095700,114600,5730,5730,5730,5730,0
20240109,095600,114600,5730,5730,5730,5730,0
20240109,095500,114600,5730,5730,5730,5730,0
20240109,095400,114600,5730,5730,5730,5730,0
20240109,095300,114600,5730,5730,5730,5730,0
20240109,095200,114600,5730,5730,5730,5730,0
20240109,095100,114600,5730,5730,5730,5730,0
20240109,095000,114600,5730,5730,5730,5730,0
20240109,094900,114600,5730,5730,5730,5730,0
20240109,094800,114600,5730,5730,5730,5730,0
20240109,094700,114600,5730,5730,5730,5730,0
20240109,094600,114600,5730,5730,5730,5730,0
20240109,094500,114600,5730,5730,5730,5730,0
20240109,094400,114600,5730,5730,5730,5730,0
20240109,094300,114600,5730,5730,5730,5730,0
20240109,094200,114600,5730,5730,5730,5730,0
20240109,094100,114600,5730,5730,5730,5730,0
20240109,094000,114600,5730,5730,5730,5730,0
20240109,093900,114600,5730,5730,5730,5730,0
20240109,093800,114600,5730,5730,5730,5730,0
20240109,093700,114600,5730,5730,5730,5730,0
20240109,093600,114600,5730,5730,5730,5730,0
20240109,093500,114600,5730,5730,5730,5730,0
20240109,093400,114600,5730,5730,5730,5730,0
20240109,093300,114600,5730,5730,5730,5730,0
20240109,093200,114600,5730,5730,5730,5730,0
20240109,093100,114600,5730,5730,5730,5730,0
20240109,093000,114600,5730,5730,5730,5730,0
20240109,092900,114600,5730,5730,5730,5730,0
20240109,092800,114600,5730,5730,5730,5730,0
20240109,092700,114600,5730,5730,5730,5730,0
20240109,092600,114600,5730,5730,5730,5730,0
20240109,092500,114600,5730,5730,5730,5730,0
20240109,092400,114600,5730,5730,5730,5730,0
20240109,092300,114600,5730,5730,5730,5730,0
20240109,092200,114600,5730,5730,5730,5730,0
20240109,092100,114600,5730,5730,5730,5730,0
20240109,092000,114600,5730,5730,5730,5730,0
20240109,091900,114600,5730,5730,5730,5730,0
20240109,091800,114600,5730,5730,5730,5730,0
20240109,091700,114600,5730,5730,5730,5730,0
20240109,091600,114600,5730,5730,5730,5730,0
20240109,091500,114600,5730,5730,5730,5730,0
20240109,091400,114600,5730,5730,5730,5730,0
20240109,091300,114600,5730,5730,5730,5730,0
20240109,091200,114600,5730,5730,5730,5730,0
20240109,091100,114600,5730,5730,5730,5730,0
20240109,091000,114600,5730,5730,5730,5730,0
20240109,090900,114600,5730,5730,5730,5730,0
20240109,090800,114600,5730,5730,5730,5730,0
20240109,090700,114600,5730,5730,5730,5730,0
20240109,090600,114600,5730,5730,5730,5730,0
20240109,090500,114600,5730,5730,5730,5730,0
20240109,090400,114600,5730,5730,5730,5730,0
20240109,090300,114600,5730,5730,5730,5730,0
20240109,090200,114600,5730,5730,5730,5730,0
20240109,090100,114600,5730,5730,5730,5730,0
20240109,090000,114600,5730,5730,5730,5730,20