stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,203100,31957060,5650,5650,5650,5650,10
20240110,203000,31957060,5650,5650,5650,5650,0
20240110,202900,31957060,5650,5650,5650,5650,0
20240110,202800,31957060,5650,5650,5650,5650,0
20240110,202700,31957060,5650,5650,5650,5650,0
20240110,202600,31957060,5650,5650,5650,5650,0
20240110,202500,31957060,5650,5650,5650,5650,0
20240110,202400,31957060,5650,5650,5650,5650,0
20240110,202300,31957060,5650,5650,5650,5650,0
20240110,202200,31957060,5650,5650,5650,5650,0
20240110,202100,31957060,5650,5650,5650,5650,0
20240110,202000,31957060,5650,5650,5650,5650,0
20240110,201900,31957060,5650,5650,5650,5650,0
20240110,201800,31957060,5650,5650,5650,5650,0
20240110,201700,31957060,5650,5650,5650,5650,0
20240110,201600,31957060,5650,5650,5650,5650,0
20240110,201500,31957060,5650,5650,5650,5650,0
20240110,201400,31957060,5650,5650,5650,5650,0
20240110,201300,31957060,5650,5650,5650,5650,0
20240110,201200,31957060,5650,5650,5650,5650,0
20240110,201100,31957060,5650,5650,5650,5650,0
20240110,201000,31957060,5650,5650,5650,5650,0
20240110,200900,31957060,5650,5650,5650,5650,0
20240110,200800,31957060,5650,5650,5650,5650,0
20240110,200700,31957060,5650,5650,5650,5650,0
20240110,200600,31957060,5650,5650,5650,5650,0
20240110,200500,31957060,5650,5650,5650,5650,0
20240110,200400,31957060,5650,5650,5650,5650,0
20240110,200300,31957060,5650,5650,5650,5650,0
20240110,200200,31957060,5650,5650,5650,5650,0
20240110,200100,31957060,5650,5650,5650,5650,10
20240110,200000,31957060,5650,5650,5650,5650,0
20240110,195900,31957060,5650,5650,5650,5650,0
20240110,195800,31957060,5650,5650,5650,5650,0
20240110,195700,31957060,5650,5650,5650,5650,0
20240110,195600,31957060,5650,5650,5650,5650,0
20240110,195500,31957060,5650,5650,5650,5650,0
20240110,195400,31957060,5650,5650,5650,5650,0
20240110,195300,31957060,5650,5650,5650,5650,0
20240110,195200,31957060,5650,5650,5650,5650,0
20240110,195100,31957060,5650,5650,5650,5650,0
20240110,195000,31957060,5650,5650,5650,5650,0
20240110,194900,31957060,5650,5650,5650,5650,0
20240110,194800,31957060,5650,5650,5650,5650,0
20240110,194700,31957060,5650,5650,5650,5650,0
20240110,194600,31957060,5650,5650,5650,5650,0
20240110,194500,31957060,5650,5650,5650,5650,0
20240110,194400,31957060,5650,5650,5650,5650,0
20240110,194300,31957060,5650,5650,5650,5650,0
20240110,194200,31957060,5650,5650,5650,5650,0
20240110,194100,31957060,5650,5650,5650,5650,0
20240110,194000,31957060,5650,5650,5650,5650,0
20240110,193900,31957060,5650,5650,5650,5650,0
20240110,193800,31957060,5650,5650,5650,5650,0
20240110,193700,31957060,5650,5650,5650,5650,0
20240110,193600,31957060,5650,5650,5650,5650,0
20240110,193500,31957060,5650,5650,5650,5650,0
20240110,193400,31957060,5650,5650,5650,5650,0
20240110,193300,31957060,5650,5650,5650,5650,0
20240110,193200,31957060,5650,5650,5650,5650,0
20240110,193100,31957060,5650,5650,5650,5650,10
20240110,193000,31957060,5650,5650,5650,5650,0
20240110,192900,31957060,5650,5650,5650,5650,0
20240110,192800,31957060,5650,5650,5650,5650,0
20240110,192700,31957060,5650,5650,5650,5650,0
20240110,192600,31957060,5650,5650,5650,5650,0
20240110,192500,31957060,5650,5650,5650,5650,0
20240110,192400,31957060,5650,5650,5650,5650,0
20240110,192300,31957060,5650,5650,5650,5650,0
20240110,192200,31957060,5650,5650,5650,5650,0
20240110,192100,31957060,5650,5650,5650,5650,0
20240110,192000,31957060,5650,5650,5650,5650,0
20240110,191900,31957060,5650,5650,5650,5650,0
20240110,191800,31957060,5650,5650,5650,5650,0
20240110,191700,31957060,5650,5650,5650,5650,0
20240110,191600,31957060,5650,5650,5650,5650,0
20240110,191500,31957060,5650,5650,5650,5650,0
20240110,191400,31957060,5650,5650,5650,5650,0
20240110,191300,31957060,5650,5650,5650,5650,0
20240110,191200,31957060,5650,5650,5650,5650,0
20240110,191100,31957060,5650,5650,5650,5650,0
20240110,191000,31957060,5650,5650,5650,5650,0
20240110,190900,31957060,5650,5650,5650,5650,0
20240110,190800,31957060,5650,5650,5650,5650,0
20240110,190700,31957060,5650,5650,5650,5650,0
20240110,190600,31957060,5650,5650,5650,5650,0
20240110,190500,31957060,5650,5650,5650,5650,0
20240110,190400,31957060,5650,5650,5650,5650,0
20240110,190300,31957060,5650,5650,5650,5650,0
20240110,190200,31957060,5650,5650,5650,5650,0
20240110,190100,31957060,5650,5650,5650,5650,10
20240110,190000,31957060,5650,5650,5650,5650,0
20240110,185900,31957060,5650,5650,5650,5650,0
20240110,185800,31957060,5650,5650,5650,5650,0
20240110,185700,31957060,5650,5650,5650,5650,0
20240110,185600,31957060,5650,5650,5650,5650,0
20240110,185500,31957060,5650,5650,5650,5650,0
20240110,185400,31957060,5650,5650,5650,5650,0
20240110,185300,31957060,5650,5650,5650,5650,0
20240110,185200,31957060,5650,5650,5650,5650,0
20240110,185100,31957060,5650,5650,5650,5650,0
20240110,185000,31957060,5650,5650,5650,5650,0
20240110,184900,31957060,5650,5650,5650,5650,0
20240110,184800,31957060,5650,5650,5650,5650,0
20240110,184700,31957060,5650,5650,5650,5650,0
20240110,184600,31957060,5650,5650,5650,5650,0
20240110,184500,31957060,5650,5650,5650,5650,0
20240110,184400,31957060,5650,5650,5650,5650,0
20240110,184300,31957060,5650,5650,5650,5650,0
20240110,184200,31957060,5650,5650,5650,5650,0
20240110,184100,31957060,5650,5650,5650,5650,0
20240110,184000,31957060,5650,5650,5650,5650,0
20240110,183900,31957060,5650,5650,5650,5650,0
20240110,183800,31957060,5650,5650,5650,5650,0
20240110,183700,31957060,5650,5650,5650,5650,0
20240110,183600,31957060,5650,5650,5650,5650,0
20240110,183500,31957060,5650,5650,5650,5650,0
20240110,183400,31957060,5650,5650,5650,5650,0
20240110,183300,31957060,5650,5650,5650,5650,0
20240110,183200,31957060,5650,5650,5650,5650,0
20240110,183100,31957060,5650,5650,5650,5650,10
20240110,183000,31957060,5650,5650,5650,5650,0
20240110,182900,31957060,5650,5650,5650,5650,0
20240110,182800,31957060,5650,5650,5650,5650,0
20240110,182700,31957060,5650,5650,5650,5650,0
20240110,182600,31957060,5650,5650,5650,5650,0
20240110,182500,31957060,5650,5650,5650,5650,0
20240110,182400,31957060,5650,5650,5650,5650,0
20240110,182300,31957060,5650,5650,5650,5650,0
20240110,182200,31957060,5650,5650,5650,5650,0
20240110,182100,31957060,5650,5650,5650,5650,0
20240110,182000,31957060,5650,5650,5650,5650,0
20240110,181900,31957060,5650,5650,5650,5650,0
20240110,181800,31957060,5650,5650,5650,5650,0
20240110,181700,31957060,5650,5650,5650,5650,0
20240110,181600,31957060,5650,5650,5650,5650,0
20240110,181500,31957060,5650,5650,5650,5650,0
20240110,181400,31957060,5650,5650,5650,5650,0
20240110,181300,31957060,5650,5650,5650,5650,0
20240110,181200,31957060,5650,5650,5650,5650,0
20240110,181100,31957060,5650,5650,5650,5650,0
20240110,181000,31957060,5650,5650,5650,5650,0
20240110,180900,31957060,5650,5650,5650,5650,0
20240110,180800,31957060,5650,5650,5650,5650,0
20240110,180700,31957060,5650,5650,5650,5650,0
20240110,180600,31957060,5650,5650,5650,5650,0
20240110,180500,31957060,5650,5650,5650,5650,0
20240110,180400,31957060,5650,5650,5650,5650,0
20240110,180300,31957060,5650,5650,5650,5650,0
20240110,180200,31957060,5650,5650,5650,5650,0
20240110,180100,31957060,5650,5650,5650,5650,10
20240110,180000,31957060,5650,5650,5650,5650,0
20240110,175900,31957060,5650,5650,5650,5650,0
20240110,175800,31957060,5650,5650,5650,5650,0
20240110,175700,31957060,5650,5650,5650,5650,0
20240110,175600,31957060,5650,5650,5650,5650,0
20240110,175500,31957060,5650,5650,5650,5650,0
20240110,175400,31957060,5650,5650,5650,5650,0
20240110,175300,31957060,5650,5650,5650,5650,0
20240110,175200,31957060,5650,5650,5650,5650,0
20240110,175100,31957060,5650,5650,5650,5650,0
20240110,175000,31957060,5650,5650,5650,5650,0
20240110,174900,31957060,5650,5650,5650,5650,0
20240110,174800,31957060,5650,5650,5650,5650,0
20240110,174700,31957060,5650,5650,5650,5650,0
20240110,174600,31957060,5650,5650,5650,5650,0
20240110,174500,31957060,5650,5650,5650,5650,0
20240110,174400,31957060,5650,5650,5650,5650,0
20240110,174300,31957060,5650,5650,5650,5650,0
20240110,174200,31957060,5650,5650,5650,5650,0
20240110,174100,31957060,5650,5650,5650,5650,0
20240110,174000,31957060,5650,5650,5650,5650,0
20240110,173900,31957060,5650,5650,5650,5650,0
20240110,173800,31957060,5650,5650,5650,5650,0
20240110,173700,31957060,5650,5650,5650,5650,0
20240110,173600,31957060,5650,5650,5650,5650,0
20240110,173500,31957060,5650,5650,5650,5650,0
20240110,173400,31957060,5650,5650,5650,5650,0
20240110,173300,31957060,5650,5650,5650,5650,0
20240110,173200,31957060,5650,5650,5650,5650,0
20240110,173100,31957060,5650,5650,5650,5650,10
20240110,173000,31957060,5650,5650,5650,5650,0
20240110,172900,31957060,5650,5650,5650,5650,0
20240110,172800,31957060,5650,5650,5650,5650,0
20240110,172700,31957060,5650,5650,5650,5650,0
20240110,172600,31957060,5650,5650,5650,5650,0
20240110,172500,31957060,5650,5650,5650,5650,0
20240110,172400,31957060,5650,5650,5650,5650,0
20240110,172300,31957060,5650,5650,5650,5650,0
20240110,172200,31957060,5650,5650,5650,5650,0
20240110,172100,31957060,5650,5650,5650,5650,0
20240110,172000,31957060,5650,5650,5650,5650,0
20240110,171900,31957060,5650,5650,5650,5650,0
20240110,171800,31957060,5650,5650,5650,5650,0
20240110,171700,31957060,5650,5650,5650,5650,0
20240110,171600,31957060,5650,5650,5650,5650,0
20240110,171500,31957060,5650,5650,5650,5650,0
20240110,171400,31957060,5650,5650,5650,5650,0
20240110,171300,31957060,5650,5650,5650,5650,0
20240110,171200,31957060,5650,5650,5650,5650,0
20240110,171100,31957060,5650,5650,5650,5650,0
20240110,171000,31957060,5650,5650,5650,5650,0
20240110,170900,31957060,5650,5650,5650,5650,0
20240110,170800,31957060,5650,5650,5650,5650,0
20240110,170700,31957060,5650,5650,5650,5650,0
20240110,170600,31957060,5650,5650,5650,5650,0
20240110,170500,31957060,5650,5650,5650,5650,0
20240110,170400,31957060,5650,5650,5650,5650,0
20240110,170300,31957060,5650,5650,5650,5650,0
20240110,170200,31957060,5650,5650,5650,5650,0
20240110,170100,31957060,5650,5650,5650,5650,10
20240110,170000,31957060,5650,5650,5650,5650,0
20240110,165900,31957060,5650,5650,5650,5650,0
20240110,165800,31957060,5650,5650,5650,5650,0
20240110,165700,31957060,5650,5650,5650,5650,0
20240110,165600,31957060,5650,5650,5650,5650,0
20240110,165500,31957060,5650,5650,5650,5650,0
20240110,165400,31957060,5650,5650,5650,5650,0
20240110,165300,31957060,5650,5650,5650,5650,0
20240110,165200,31957060,5650,5650,5650,5650,0
20240110,165100,31957060,5650,5650,5650,5650,0
20240110,165000,31957060,5650,5650,5650,5650,0
20240110,164900,31957060,5650,5650,5650,5650,0
20240110,164800,31957060,5650,5650,5650,5650,0
20240110,164700,31957060,5650,5650,5650,5650,0
20240110,164600,31957060,5650,5650,5650,5650,0
20240110,164500,31957060,5650,5650,5650,5650,0
20240110,164400,31957060,5650,5650,5650,5650,0
20240110,164300,31957060,5650,5650,5650,5650,0
20240110,164200,31957060,5650,5650,5650,5650,0
20240110,164100,31957060,5650,5650,5650,5650,0
20240110,164000,31957060,5650,5650,5650,5650,0
20240110,163900,31957060,5650,5650,5650,5650,0
20240110,163800,31957060,5650,5650,5650,5650,0
20240110,163700,31957060,5650,5650,5650,5650,0
20240110,163600,31957060,5650,5650,5650,5650,0
20240110,163500,31957060,5650,5650,5650,5650,0
20240110,163400,31957060,5650,5650,5650,5650,0
20240110,163300,31957060,5650,5650,5650,5650,0
20240110,163200,31957060,5650,5650,5650,5650,0
20240110,163100,31957060,5650,5650,5650,5650,10
20240110,163000,31957060,5650,5650,5650,5650,0
20240110,162900,31957060,5650,5650,5650,5650,0
20240110,162800,31957060,5650,5650,5650,5650,0
20240110,162700,31957060,5650,5650,5650,5650,0
20240110,162600,31957060,5650,5650,5650,5650,0
20240110,162500,31957060,5650,5650,5650,5650,0
20240110,162400,31957060,5650,5650,5650,5650,0
20240110,162300,31957060,5650,5650,5650,5650,0
20240110,162200,31957060,5650,5650,5650,5650,0
20240110,162100,31957060,5650,5650,5650,5650,0
20240110,162000,31957060,5650,5650,5650,5650,0
20240110,161900,31957060,5650,5650,5650,5650,0
20240110,161800,31957060,5650,5650,5650,5650,0
20240110,161700,31957060,5650,5650,5650,5650,0
20240110,161600,31957060,5650,5650,5650,5650,0
20240110,161500,31957060,5650,5650,5650,5650,0
20240110,161400,31957060,5650,5650,5650,5650,0
20240110,161300,31957060,5650,5650,5650,5650,0
20240110,161200,31957060,5650,5650,5650,5650,0
20240110,161100,31957060,5650,5650,5650,5650,0
20240110,161000,31957060,5650,5650,5650,5650,0
20240110,160900,31957060,5650,5650,5650,5650,0
20240110,160800,31957060,5650,5650,5650,5650,0
20240110,160700,31957060,5650,5650,5650,5650,0
20240110,160600,31957060,5650,5650,5650,5650,0
20240110,160500,31957060,5650,5650,5650,5650,0
20240110,160400,31957060,5650,5650,5650,5650,0
20240110,160300,31957060,5650,5650,5650,5650,0
20240110,160200,31957060,5650,5650,5650,5650,0
20240110,160100,31957060,5650,5650,5650,5650,10
20240110,160000,31957060,5650,5650,5650,5650,0
20240110,155900,31957060,5650,5650,5650,5650,0
20240110,155800,31957060,5650,5650,5650,5650,0
20240110,155700,31957060,5650,5650,5650,5650,0
20240110,155600,31957060,5650,5650,5650,5650,0
20240110,155500,31957060,5650,5650,5650,5650,0
20240110,155400,31957060,5650,5650,5650,5650,0
20240110,155300,31957060,5650,5650,5650,5650,0
20240110,155200,31957060,5650,5650,5650,5650,0
20240110,155100,31957060,5650,5650,5650,5650,0
20240110,155000,31957060,5650,5650,5650,5650,0
20240110,154900,31957060,5650,5650,5650,5650,0
20240110,154800,31957060,5650,5650,5650,5650,0
20240110,154700,31957060,5650,5650,5650,5650,0
20240110,154600,31957060,5650,5650,5650,5650,0
20240110,154500,31957060,5650,5650,5650,5650,0
20240110,154400,31957060,5650,5650,5650,5650,0
20240110,154300,31957060,5650,5650,5650,5650,0
20240110,154200,31957060,5650,5650,5650,5650,0
20240110,154100,31957060,5650,5650,5650,5650,0
20240110,154000,31957060,5650,5650,5650,5650,0
20240110,153900,31957060,5650,5650,5650,5650,0
20240110,153800,31957060,5650,5650,5650,5650,0
20240110,153700,31957060,5650,5650,5650,5650,0
20240110,153600,31957060,5650,5650,5650,5650,0
20240110,153500,31957060,5650,5650,5650,5650,0
20240110,153400,31957060,5650,5650,5650,5650,0
20240110,153300,31957060,5650,5650,5650,5650,0
20240110,153200,31957060,5650,5650,5650,5650,0
20240110,153100,31957060,5650,5650,5650,5650,10
20240110,153000,31957060,5650,5650,5650,5650,0
20240110,152900,31957060,5650,5650,5650,5650,0
20240110,152800,31957060,5650,5650,5650,5650,0
20240110,152700,31957060,5650,5650,5650,5650,0
20240110,152600,31957060,5650,5650,5650,5650,0
20240110,152500,31957060,5650,5650,5650,5650,0
20240110,152400,31957060,5650,5650,5650,5650,0
20240110,152300,31957060,5650,5650,5650,5650,0
20240110,152200,31957060,5650,5650,5650,5650,0
20240110,152100,31957060,5650,5650,5650,5650,0
20240110,152000,31957060,5650,5650,5650,5650,0
20240110,151900,31957060,5650,5650,5650,5650,0
20240110,151800,31957060,5650,5650,5650,5650,0
20240110,151700,31957060,5650,5650,5650,5650,0
20240110,151600,31957060,5650,5650,5650,5650,0
20240110,151500,31957060,5650,5650,5650,5650,0
20240110,151400,31957060,5650,5650,5650,5650,0
20240110,151300,31957060,5650,5650,5650,5650,0
20240110,151200,31957060,5650,5650,5650,5650,0
20240110,151100,31957060,5650,5650,5650,5650,0
20240110,151000,31957060,5650,5650,5650,5650,0
20240110,150900,31957060,5650,5650,5650,5650,10
20240110,150800,31900560,5650,5650,5650,5650,500
20240110,150700,29075560,5650,5650,5650,5650,0
20240110,150600,29075560,5650,5650,5650,5650,1
20240110,150500,29069910,5640,5640,5640,5640,0
20240110,150400,29069910,5640,5640,5640,5640,198
20240110,150300,27953190,5640,5640,5640,5640,1
20240110,150200,27947550,5600,5600,5600,5600,0
20240110,150100,27947550,5600,5600,5600,5600,0
20240110,150000,27947550,5600,5600,5600,5600,0
20240110,145900,27947550,5600,5600,5600,5600,595
20240110,145800,24615550,5590,5590,5590,5590,0
20240110,145700,24615550,5590,5590,5590,5590,0
20240110,145600,24615550,5590,5590,5590,5590,0
20240110,145500,24615550,5590,5590,5590,5590,0
20240110,145400,24615550,5590,5590,5590,5590,0
20240110,145300,24615550,5590,5590,5590,5590,0
20240110,145200,24615550,5590,5590,5590,5590,0
20240110,145100,24615550,5590,5590,5590,5590,0
20240110,145000,24615550,5590,5590,5590,5590,0
20240110,144900,24615550,5590,5590,5590,5590,0
20240110,144800,24615550,5590,5590,5590,5590,0
20240110,144700,24615550,5590,5590,5590,5590,0
20240110,144600,24615550,5590,5590,5590,5590,0
20240110,144500,24615550,5590,5590,5590,5590,0
20240110,144400,24615550,5590,5590,5590,5590,0
20240110,144300,24615550,5590,5590,5590,5590,0
20240110,144200,24615550,5590,5590,5590,5590,20
20240110,144100,24503750,5590,5590,5590,5590,0
20240110,144000,24503750,5590,5590,5590,5590,0
20240110,143900,24503750,5590,5590,5590,5590,122
20240110,143800,23821770,5590,5590,5590,5590,0
20240110,143700,23821770,5590,5590,5590,5590,0
20240110,143600,23821770,5590,5590,5590,5590,0
20240110,143500,23821770,5590,5590,5590,5590,0
20240110,143400,23821770,5590,5590,5590,5590,0
20240110,143300,23821770,5590,5590,5590,5590,0
20240110,143200,23821770,5590,5590,5590,5590,0
20240110,143100,23821770,5590,5590,5590,5590,0
20240110,143000,23821770,5590,5590,5590,5590,0
20240110,142900,23821770,5590,5590,5590,5590,0
20240110,142800,23821770,5590,5590,5590,5590,0
20240110,142700,23821770,5590,5590,5590,5590,0
20240110,142600,23821770,5590,5590,5590,5590,0
20240110,142500,23821770,5590,5590,5590,5590,0
20240110,142400,23821770,5590,5590,5590,5590,0
20240110,142300,23821770,5590,5590,5590,5590,0
20240110,142200,23821770,5590,5590,5590,5590,0
20240110,142100,23821770,5590,5590,5590,5590,0
20240110,142000,23821770,5590,5590,5590,5590,0
20240110,141900,23821770,5590,5590,5590,5590,0
20240110,141800,23821770,5590,5590,5590,5590,0
20240110,141700,23821770,5590,5590,5590,5590,0
20240110,141600,23821770,5590,5590,5590,5590,0
20240110,141500,23821770,5590,5590,5590,5590,0
20240110,141400,23821770,5590,5590,5590,5590,1
20240110,141300,23816180,5550,5550,5550,5550,0
20240110,141200,23816180,5550,5550,5550,5550,0
20240110,141100,23816180,5550,5550,5550,5550,0
20240110,141000,23816180,5550,5550,5550,5550,39
20240110,140900,23599730,5600,5600,5600,5600,0
20240110,140800,23599730,5600,5600,5600,5600,0
20240110,140700,23599730,5600,5600,5600,5600,0
20240110,140600,23599730,5600,5600,5600,5600,0
20240110,140500,23599730,5600,5600,5600,5600,0
20240110,140400,23599730,5600,5600,5600,5600,0
20240110,140300,23599730,5600,5600,5600,5600,0
20240110,140200,23599730,5600,5600,5600,5600,0
20240110,140100,23599730,5600,5600,5600,5600,0
20240110,140000,23599730,5600,5600,5600,5600,0
20240110,135900,23599730,5600,5600,5600,5600,0
20240110,135800,23599730,5600,5600,5600,5600,0
20240110,135700,23599730,5600,5600,5600,5600,0
20240110,135600,23599730,5600,5600,5600,5600,0
20240110,135500,23599730,5600,5600,5600,5600,0
20240110,135400,23599730,5600,5600,5600,5600,0
20240110,135300,23599730,5600,5600,5600,5600,0
20240110,135200,23599730,5600,5600,5600,5600,0
20240110,135100,23599730,5600,5600,5600,5600,0
20240110,135000,23599730,5600,5600,5600,5600,0
20240110,134900,23599730,5600,5600,5600,5600,0
20240110,134800,23599730,5600,5600,5600,5600,0
20240110,134700,23599730,5600,5600,5600,5600,0
20240110,134600,23599730,5600,5600,5600,5600,0
20240110,134500,23599730,5600,5600,5600,5600,0
20240110,134400,23599730,5600,5600,5600,5600,0
20240110,134300,23599730,5600,5600,5600,5600,0
20240110,134200,23599730,5600,5600,5600,5600,0
20240110,134100,23599730,5600,5600,5600,5600,0
20240110,134000,23599730,5600,5600,5600,5600,0
20240110,133900,23599730,5600,5600,5600,5600,0
20240110,133800,23599730,5600,5600,5600,5600,0
20240110,133700,23599730,5600,5600,5600,5600,0
20240110,133600,23599730,5600,5600,5600,5600,0
20240110,133500,23599730,5600,5600,5600,5600,0
20240110,133400,23599730,5600,5600,5600,5600,0
20240110,133300,23599730,5600,5600,5600,5600,0
20240110,133200,23599730,5600,5600,5600,5600,0
20240110,133100,23599730,5600,5600,5600,5600,0
20240110,133000,23599730,5600,5600,5600,5600,0
20240110,132900,23599730,5600,5600,5600,5600,0
20240110,132800,23599730,5600,5600,5600,5600,0
20240110,132700,23599730,5600,5600,5600,5600,0
20240110,132600,23599730,5600,5600,5600,5600,0
20240110,132500,23599730,5600,5600,5600,5600,0
20240110,132400,23599730,5600,5600,5600,5600,0
20240110,132300,23599730,5600,5600,5600,5600,0
20240110,132200,23599730,5600,5600,5600,5600,0
20240110,132100,23599730,5600,5600,5600,5600,0
20240110,132000,23599730,5600,5600,5600,5600,0
20240110,131900,23599730,5600,5600,5600,5600,0
20240110,131800,23599730,5600,5600,5600,5600,0
20240110,131700,23599730,5600,5600,5600,5600,0
20240110,131600,23599730,5600,5600,5600,5600,0
20240110,131500,23599730,5600,5600,5600,5600,0
20240110,131400,23599730,5600,5600,5600,5600,0
20240110,131300,23599730,5600,5600,5600,5600,0
20240110,131200,23599730,5600,5600,5600,5600,0
20240110,131100,23599730,5600,5600,5600,5600,0
20240110,131000,23599730,5600,5600,5600,5600,300
20240110,130900,21919730,5600,5600,5600,5600,0
20240110,130800,21919730,5600,5600,5600,5600,0
20240110,130700,21919730,5600,5600,5600,5600,0
20240110,130600,21919730,5600,5600,5600,5600,0
20240110,130500,21919730,5600,5600,5600,5600,0
20240110,130400,21919730,5600,5600,5600,5600,0
20240110,130300,21919730,5600,5600,5600,5600,1
20240110,130200,21914130,5560,5560,5560,5560,0
20240110,130100,21914130,5560,5560,5560,5560,0
20240110,130000,21914130,5560,5560,5560,5560,0
20240110,125900,21914130,5560,5560,5560,5560,0
20240110,125800,21914130,5560,5560,5560,5560,0
20240110,125700,21914130,5560,5560,5560,5560,70
20240110,125600,21524930,5600,5600,5600,5600,0
20240110,125500,21524930,5600,5600,5600,5600,0
20240110,125400,21524930,5600,5600,5600,5600,0
20240110,125300,21524930,5600,5600,5600,5600,0
20240110,125200,21524930,5600,5600,5600,5600,0
20240110,125100,21524930,5600,5600,5600,5600,0
20240110,125000,21524930,5600,5600,5600,5600,0
20240110,124900,21524930,5600,5600,5600,5600,0
20240110,124800,21524930,5600,5600,5600,5600,0
20240110,124700,21524930,5600,5600,5600,5600,0
20240110,124600,21524930,5600,5600,5600,5600,0
20240110,124500,21524930,5600,5600,5600,5600,0
20240110,124400,21524930,5600,5600,5600,5600,0
20240110,124300,21524930,5600,5600,5600,5600,0
20240110,124200,21524930,5600,5600,5600,5600,0
20240110,124100,21524930,5600,5600,5600,5600,0
20240110,124000,21524930,5600,5600,5600,5600,0
20240110,123900,21524930,5600,5600,5600,5600,0
20240110,123800,21524930,5600,5600,5600,5600,0
20240110,123700,21524930,5600,5600,5600,5600,0
20240110,123600,21524930,5600,5600,5600,5600,0
20240110,123500,21524930,5600,5600,5600,5600,0
20240110,123400,21524930,5600,5600,5600,5600,0
20240110,123300,21524930,5600,5600,5600,5600,0
20240110,123200,21524930,5600,5600,5600,5600,0
20240110,123100,21524930,5600,5600,5600,5600,0
20240110,123000,21524930,5600,5600,5600,5600,50
20240110,122900,21244930,5600,5600,5600,5600,150
20240110,122800,20404930,5600,5600,5600,5600,50
20240110,122700,20124930,5600,5600,5600,5600,0
20240110,122600,20124930,5600,5600,5600,5600,0
20240110,122500,20124930,5600,5600,5600,5600,0
20240110,122400,20124930,5600,5600,5600,5600,0
20240110,122300,20124930,5600,5600,5600,5600,0
20240110,122200,20124930,5600,5600,5600,5600,0
20240110,122100,20124930,5600,5600,5600,5600,0
20240110,122000,20124930,5600,5600,5600,5600,0
20240110,121900,20124930,5600,5600,5600,5600,0
20240110,121800,20124930,5600,5600,5600,5600,0
20240110,121700,20124930,5600,5600,5600,5600,0
20240110,121600,20124930,5600,5600,5600,5600,0
20240110,121500,20124930,5600,5600,5600,5600,0
20240110,121400,20124930,5600,5600,5600,5600,0
20240110,121300,20124930,5600,5600,5600,5600,0
20240110,121200,20124930,5600,5600,5600,5600,0
20240110,121100,20124930,5600,5600,5600,5600,50
20240110,121000,19844930,5600,5600,5600,5600,100
20240110,120900,19284930,5600,5600,5600,5600,0
20240110,120800,19284930,5600,5600,5600,5600,0
20240110,120700,19284930,5600,5600,5600,5600,0
20240110,120600,19284930,5600,5600,5600,5600,0
20240110,120500,19284930,5600,5600,5600,5600,0
20240110,120400,19284930,5600,5600,5600,5600,50
20240110,120300,19004930,5600,5600,5600,5600,499
20240110,120200,16210530,5600,5600,5600,5600,0
20240110,120100,16210530,5600,5600,5600,5600,200
20240110,120000,15090530,5600,5600,5600,5600,0
20240110,115900,15090530,5600,5600,5600,5600,0
20240110,115800,15090530,5600,5600,5600,5600,0
20240110,115700,15090530,5600,5600,5600,5600,0
20240110,115600,15090530,5600,5600,5600,5600,30
20240110,115500,14922530,5600,5600,5600,5600,0
20240110,115400,14922530,5600,5600,5600,5600,0
20240110,115300,14922530,5600,5600,5600,5600,0
20240110,115200,14922530,5600,5600,5600,5600,0
20240110,115100,14922530,5600,5600,5600,5600,0
20240110,115000,14922530,5600,5600,5600,5600,0
20240110,114900,14922530,5600,5600,5600,5600,0
20240110,114800,14922530,5600,5600,5600,5600,0
20240110,114700,14922530,5600,5600,5600,5600,0
20240110,114600,14922530,5600,5600,5600,5600,0
20240110,114500,14922530,5600,5600,5600,5600,0
20240110,114400,14922530,5600,5600,5600,5600,0
20240110,114300,14922530,5600,5600,5600,5600,0
20240110,114200,14922530,5600,5600,5600,5600,0
20240110,114100,14922530,5600,5600,5600,5600,17
20240110,114000,14827330,5640,5640,5640,5640,0
20240110,113900,14827330,5640,5640,5640,5640,0
20240110,113800,14827330,5640,5640,5640,5640,0
20240110,113700,14827330,5640,5640,5640,5640,0
20240110,113600,14827330,5640,5640,5640,5640,0
20240110,113500,14827330,5640,5640,5640,5640,0
20240110,113400,14827330,5640,5640,5640,5640,0
20240110,113300,14827330,5640,5640,5640,5640,0
20240110,113200,14827330,5640,5640,5640,5640,0
20240110,113100,14827330,5640,5640,5640,5640,0
20240110,113000,14827330,5640,5640,5640,5640,0
20240110,112900,14827330,5640,5640,5640,5640,0
20240110,112800,14827330,5640,5640,5640,5640,0
20240110,112700,14827330,5640,5640,5640,5640,0
20240110,112600,14827330,5640,5640,5640,5640,0
20240110,112500,14827330,5640,5640,5640,5640,0
20240110,112400,14827330,5640,5640,5640,5640,0
20240110,112300,14827330,5640,5640,5640,5640,0
20240110,112200,14827330,5640,5640,5640,5640,0
20240110,112100,14827330,5640,5640,5640,5640,0
20240110,112000,14827330,5640,5640,5640,5640,0
20240110,111900,14827330,5640,5640,5640,5640,0
20240110,111800,14827330,5640,5640,5640,5640,0
20240110,111700,14827330,5640,5640,5640,5640,0
20240110,111600,14827330,5640,5640,5640,5640,0
20240110,111500,14827330,5640,5640,5640,5640,0
20240110,111400,14827330,5640,5640,5640,5640,0
20240110,111300,14827330,5640,5640,5640,5640,0
20240110,111200,14827330,5640,5640,5640,5640,0
20240110,111100,14827330,5640,5640,5640,5640,0
20240110,111000,14827330,5640,5640,5640,5640,0
20240110,110900,14827330,5640,5640,5640,5640,0
20240110,110800,14827330,5640,5640,5640,5640,0
20240110,110700,14827330,5640,5640,5640,5640,0
20240110,110600,14827330,5640,5640,5640,5640,0
20240110,110500,14827330,5640,5640,5640,5640,0
20240110,110400,14827330,5640,5640,5640,5640,0
20240110,110300,14827330,5640,5640,5640,5640,0
20240110,110200,14827330,5640,5640,5640,5640,0
20240110,110100,14827330,5640,5640,5640,5640,0
20240110,110000,14827330,5640,5640,5640,5640,0
20240110,105900,14827330,5640,5640,5640,5640,0
20240110,105800,14827330,5640,5640,5640,5640,1
20240110,105700,14821690,5540,5540,5540,5540,0
20240110,105600,14821690,5540,5540,5540,5540,0
20240110,105500,14821690,5540,5540,5540,5540,0
20240110,105400,14821690,5540,5540,5540,5540,0
20240110,105300,14821690,5540,5540,5540,5540,0
20240110,105200,14821690,5540,5540,5540,5540,0
20240110,105100,14821690,5540,5540,5540,5540,650
20240110,105000,11220690,5690,5690,5690,5690,0
20240110,104900,11220690,5690,5690,5690,5690,0
20240110,104800,11220690,5690,5690,5690,5690,0
20240110,104700,11220690,5690,5690,5690,5690,0
20240110,104600,11220690,5690,5690,5690,5690,0
20240110,104500,11220690,5690,5690,5690,5690,0
20240110,104400,11220690,5690,5690,5690,5690,0
20240110,104300,11220690,5690,5690,5690,5690,0
20240110,104200,11220690,5690,5690,5690,5690,0
20240110,104100,11220690,5690,5690,5690,5690,0
20240110,104000,11220690,5690,5690,5690,5690,0
20240110,103900,11220690,5690,5690,5690,5690,0
20240110,103800,11220690,5690,5690,5690,5690,0
20240110,103700,11220690,5690,5690,5690,5690,0
20240110,103600,11220690,5690,5690,5690,5690,0
20240110,103500,11220690,5690,5690,5690,5690,0
20240110,103400,11220690,5690,5690,5690,5690,0
20240110,103300,11220690,5690,5690,5690,5690,0
20240110,103200,11220690,5690,5690,5690,5690,0
20240110,103100,11220690,5690,5690,5690,5690,0
20240110,103000,11220690,5690,5690,5690,5690,0
20240110,102900,11220690,5690,5690,5690,5690,0
20240110,102800,11220690,5690,5690,5690,5690,0
20240110,102700,11220690,5690,5690,5690,5690,0
20240110,102600,11220690,5690,5690,5690,5690,0
20240110,102500,11220690,5690,5690,5690,5690,0
20240110,102400,11220690,5690,5690,5690,5690,0
20240110,102300,11220690,5690,5690,5690,5690,0
20240110,102200,11220690,5690,5690,5690,5690,0
20240110,102100,11220690,5690,5690,5690,5690,0
20240110,102000,11220690,5690,5690,5690,5690,0
20240110,101900,11220690,5690,5690,5690,5690,0
20240110,101800,11220690,5690,5690,5690,5690,1
20240110,101700,11215000,5530,5530,5530,5530,0
20240110,101600,11215000,5530,5550,5550,5530,1280
20240110,101500,4126000,5550,5550,5550,5550,0
20240110,101400,4126000,5550,5560,5560,5550,720
20240110,101300,125000,5700,5700,5700,5700,0
20240110,101200,125000,5700,5700,5700,5700,0
20240110,101100,125000,5700,5700,5700,5700,0
20240110,101000,125000,5700,5700,5700,5700,0
20240110,100900,125000,5700,5700,5700,5700,0
20240110,100800,125000,5700,5700,5700,5700,0
20240110,100700,125000,5700,5700,5700,5700,0
20240110,100600,125000,5700,5700,5700,5700,0
20240110,100500,125000,5700,5700,5700,5700,0
20240110,100400,125000,5700,5700,5700,5700,0
20240110,100300,125000,5700,5700,5700,5700,0
20240110,100200,125000,5700,5700,5700,5700,0
20240110,100100,125000,5700,5700,5700,5700,0
20240110,100000,125000,5700,5700,5700,5700,0
20240110,095900,125000,5700,5700,5700,5700,0
20240110,095800,125000,5700,5700,5700,5700,0
20240110,095700,125000,5700,5700,5700,5700,0
20240110,095600,125000,5700,5700,5700,5700,0
20240110,095500,125000,5700,5700,5700,5700,0
20240110,095400,125000,5700,5700,5700,5700,0
20240110,095300,125000,5700,5700,5700,5700,0
20240110,095200,125000,5700,5700,5700,5700,0
20240110,095100,125000,5700,5700,5700,5700,1
20240110,095000,119300,5680,5680,5680,5680,0
20240110,094900,119300,5680,5680,5680,5680,0
20240110,094800,119300,5680,5680,5680,5680,0
20240110,094700,119300,5680,5680,5680,5680,0
20240110,094600,119300,5680,5680,5680,5680,0
20240110,094500,119300,5680,5680,5680,5680,0
20240110,094400,119300,5680,5680,5680,5680,0
20240110,094300,119300,5680,5680,5680,5680,0
20240110,094200,119300,5680,5680,5680,5680,0
20240110,094100,119300,5680,5680,5680,5680,0
20240110,094000,119300,5680,5680,5680,5680,0
20240110,093900,119300,5680,5680,5680,5680,0
20240110,093800,119300,5680,5680,5680,5680,0
20240110,093700,119300,5680,5680,5680,5680,0
20240110,093600,119300,5680,5680,5680,5680,0
20240110,093500,119300,5680,5680,5680,5680,0
20240110,093400,119300,5680,5680,5680,5680,0
20240110,093300,119300,5680,5680,5680,5680,0
20240110,093200,119300,5680,5680,5680,5680,0
20240110,093100,119300,5680,5680,5680,5680,0
20240110,093000,119300,5680,5680,5680,5680,0
20240110,092900,119300,5680,5680,5680,5680,0
20240110,092800,119300,5680,5680,5680,5680,0
20240110,092700,119300,5680,5680,5680,5680,0
20240110,092600,119300,5680,5680,5680,5680,0
20240110,092500,119300,5680,5680,5680,5680,0
20240110,092400,119300,5680,5680,5680,5680,0
20240110,092300,119300,5680,5680,5680,5680,0
20240110,092200,119300,5680,5680,5680,5680,0
20240110,092100,119300,5680,5680,5680,5680,0
20240110,092000,119300,5680,5680,5680,5680,0
20240110,091900,119300,5680,5680,5680,5680,0
20240110,091800,119300,5680,5680,5680,5680,0
20240110,091700,119300,5680,5680,5680,5680,0
20240110,091600,119300,5680,5680,5680,5680,0
20240110,091500,119300,5680,5680,5680,5680,0
20240110,091400,119300,5680,5680,5680,5680,0
20240110,091300,119300,5680,5680,5680,5680,0
20240110,091200,119300,5680,5680,5680,5680,0
20240110,091100,119300,5680,5680,5680,5680,0
20240110,091000,119300,5680,5680,5680,5680,0
20240110,090900,119300,5680,5680,5680,5680,0
20240110,090800,119300,5680,5680,5680,5680,0
20240110,090700,119300,5680,5680,5680,5680,0
20240110,090600,119300,5680,5680,5680,5680,0
20240110,090500,119300,5680,5680,5680,5680,0
20240110,090400,119300,5680,5680,5680,5680,0
20240110,090300,119300,5680,5680,5680,5680,0
20240110,090200,119300,5680,5680,5680,5680,0
20240110,090100,119300,5680,5680,5680,5680,0
20240110,090000,119300,5680,5700,5700,5680,21