stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,203000,66995980,5550,5550,5550,5550,2000
20240116,202900,66995980,5550,5550,5550,5550,0
20240116,202800,66995980,5550,5550,5550,5550,0
20240116,202700,66995980,5550,5550,5550,5550,0
20240116,202600,66995980,5550,5550,5550,5550,0
20240116,202500,66995980,5550,5550,5550,5550,0
20240116,202400,66995980,5550,5550,5550,5550,0
20240116,202300,66995980,5550,5550,5550,5550,0
20240116,202200,66995980,5550,5550,5550,5550,0
20240116,202100,66995980,5550,5550,5550,5550,0
20240116,202000,66995980,5550,5550,5550,5550,0
20240116,201900,66995980,5550,5550,5550,5550,0
20240116,201800,66995980,5550,5550,5550,5550,0
20240116,201700,66995980,5550,5550,5550,5550,0
20240116,201600,66995980,5550,5550,5550,5550,0
20240116,201500,66995980,5550,5550,5550,5550,0
20240116,201400,66995980,5550,5550,5550,5550,0
20240116,201300,66995980,5550,5550,5550,5550,0
20240116,201200,66995980,5550,5550,5550,5550,0
20240116,201100,66995980,5550,5550,5550,5550,0
20240116,201000,66995980,5550,5550,5550,5550,0
20240116,200900,66995980,5550,5550,5550,5550,0
20240116,200800,66995980,5550,5550,5550,5550,0
20240116,200700,66995980,5550,5550,5550,5550,0
20240116,200600,66995980,5550,5550,5550,5550,0
20240116,200500,66995980,5550,5550,5550,5550,0
20240116,200400,66995980,5550,5550,5550,5550,0
20240116,200300,66995980,5550,5550,5550,5550,0
20240116,200200,66995980,5550,5550,5550,5550,0
20240116,200100,66995980,5550,5550,5550,5550,0
20240116,200000,66995980,5550,5550,5550,5550,2000
20240116,195900,66995980,5550,5550,5550,5550,0
20240116,195800,66995980,5550,5550,5550,5550,0
20240116,195700,66995980,5550,5550,5550,5550,0
20240116,195600,66995980,5550,5550,5550,5550,0
20240116,195500,66995980,5550,5550,5550,5550,0
20240116,195400,66995980,5550,5550,5550,5550,0
20240116,195300,66995980,5550,5550,5550,5550,0
20240116,195200,66995980,5550,5550,5550,5550,0
20240116,195100,66995980,5550,5550,5550,5550,0
20240116,195000,66995980,5550,5550,5550,5550,0
20240116,194900,66995980,5550,5550,5550,5550,0
20240116,194800,66995980,5550,5550,5550,5550,0
20240116,194700,66995980,5550,5550,5550,5550,0
20240116,194600,66995980,5550,5550,5550,5550,0
20240116,194500,66995980,5550,5550,5550,5550,0
20240116,194400,66995980,5550,5550,5550,5550,0
20240116,194300,66995980,5550,5550,5550,5550,0
20240116,194200,66995980,5550,5550,5550,5550,0
20240116,194100,66995980,5550,5550,5550,5550,0
20240116,194000,66995980,5550,5550,5550,5550,0
20240116,193900,66995980,5550,5550,5550,5550,0
20240116,193800,66995980,5550,5550,5550,5550,0
20240116,193700,66995980,5550,5550,5550,5550,0
20240116,193600,66995980,5550,5550,5550,5550,0
20240116,193500,66995980,5550,5550,5550,5550,0
20240116,193400,66995980,5550,5550,5550,5550,0
20240116,193300,66995980,5550,5550,5550,5550,0
20240116,193200,66995980,5550,5550,5550,5550,0
20240116,193100,66995980,5550,5550,5550,5550,0
20240116,193000,66995980,5550,5550,5550,5550,2000
20240116,192900,66995980,5550,5550,5550,5550,0
20240116,192800,66995980,5550,5550,5550,5550,0
20240116,192700,66995980,5550,5550,5550,5550,0
20240116,192600,66995980,5550,5550,5550,5550,0
20240116,192500,66995980,5550,5550,5550,5550,0
20240116,192400,66995980,5550,5550,5550,5550,0
20240116,192300,66995980,5550,5550,5550,5550,0
20240116,192200,66995980,5550,5550,5550,5550,0
20240116,192100,66995980,5550,5550,5550,5550,0
20240116,192000,66995980,5550,5550,5550,5550,0
20240116,191900,66995980,5550,5550,5550,5550,0
20240116,191800,66995980,5550,5550,5550,5550,0
20240116,191700,66995980,5550,5550,5550,5550,0
20240116,191600,66995980,5550,5550,5550,5550,0
20240116,191500,66995980,5550,5550,5550,5550,0
20240116,191400,66995980,5550,5550,5550,5550,0
20240116,191300,66995980,5550,5550,5550,5550,0
20240116,191200,66995980,5550,5550,5550,5550,0
20240116,191100,66995980,5550,5550,5550,5550,0
20240116,191000,66995980,5550,5550,5550,5550,0
20240116,190900,66995980,5550,5550,5550,5550,0
20240116,190800,66995980,5550,5550,5550,5550,0
20240116,190700,66995980,5550,5550,5550,5550,0
20240116,190600,66995980,5550,5550,5550,5550,0
20240116,190500,66995980,5550,5550,5550,5550,0
20240116,190400,66995980,5550,5550,5550,5550,0
20240116,190300,66995980,5550,5550,5550,5550,0
20240116,190200,66995980,5550,5550,5550,5550,0
20240116,190100,66995980,5550,5550,5550,5550,0
20240116,190000,66995980,5550,5550,5550,5550,2000
20240116,185900,66995980,5550,5550,5550,5550,0
20240116,185800,66995980,5550,5550,5550,5550,0
20240116,185700,66995980,5550,5550,5550,5550,0
20240116,185600,66995980,5550,5550,5550,5550,0
20240116,185500,66995980,5550,5550,5550,5550,0
20240116,185400,66995980,5550,5550,5550,5550,0
20240116,185300,66995980,5550,5550,5550,5550,0
20240116,185200,66995980,5550,5550,5550,5550,0
20240116,185100,66995980,5550,5550,5550,5550,0
20240116,185000,66995980,5550,5550,5550,5550,0
20240116,184900,66995980,5550,5550,5550,5550,0
20240116,184800,66995980,5550,5550,5550,5550,0
20240116,184700,66995980,5550,5550,5550,5550,0
20240116,184600,66995980,5550,5550,5550,5550,0
20240116,184500,66995980,5550,5550,5550,5550,0
20240116,184400,66995980,5550,5550,5550,5550,0
20240116,184300,66995980,5550,5550,5550,5550,0
20240116,184200,66995980,5550,5550,5550,5550,0
20240116,184100,66995980,5550,5550,5550,5550,0
20240116,184000,66995980,5550,5550,5550,5550,0
20240116,183900,66995980,5550,5550,5550,5550,0
20240116,183800,66995980,5550,5550,5550,5550,0
20240116,183700,66995980,5550,5550,5550,5550,0
20240116,183600,66995980,5550,5550,5550,5550,0
20240116,183500,66995980,5550,5550,5550,5550,0
20240116,183400,66995980,5550,5550,5550,5550,0
20240116,183300,66995980,5550,5550,5550,5550,0
20240116,183200,66995980,5550,5550,5550,5550,0
20240116,183100,66995980,5550,5550,5550,5550,0
20240116,183000,66995980,5550,5550,5550,5550,2000
20240116,182900,66995980,5550,5550,5550,5550,0
20240116,182800,66995980,5550,5550,5550,5550,0
20240116,182700,66995980,5550,5550,5550,5550,0
20240116,182600,66995980,5550,5550,5550,5550,0
20240116,182500,66995980,5550,5550,5550,5550,0
20240116,182400,66995980,5550,5550,5550,5550,0
20240116,182300,66995980,5550,5550,5550,5550,0
20240116,182200,66995980,5550,5550,5550,5550,0
20240116,182100,66995980,5550,5550,5550,5550,0
20240116,182000,66995980,5550,5550,5550,5550,0
20240116,181900,66995980,5550,5550,5550,5550,0
20240116,181800,66995980,5550,5550,5550,5550,0
20240116,181700,66995980,5550,5550,5550,5550,0
20240116,181600,66995980,5550,5550,5550,5550,0
20240116,181500,66995980,5550,5550,5550,5550,0
20240116,181400,66995980,5550,5550,5550,5550,0
20240116,181300,66995980,5550,5550,5550,5550,0
20240116,181200,66995980,5550,5550,5550,5550,0
20240116,181100,66995980,5550,5550,5550,5550,0
20240116,181000,66995980,5550,5550,5550,5550,0
20240116,180900,66995980,5550,5550,5550,5550,0
20240116,180800,66995980,5550,5550,5550,5550,0
20240116,180700,66995980,5550,5550,5550,5550,0
20240116,180600,66995980,5550,5550,5550,5550,0
20240116,180500,66995980,5550,5550,5550,5550,0
20240116,180400,66995980,5550,5550,5550,5550,0
20240116,180300,66995980,5550,5550,5550,5550,0
20240116,180200,66995980,5550,5550,5550,5550,0
20240116,180100,66995980,5550,5550,5550,5550,0
20240116,180000,66995980,5550,5550,5550,5550,2000
20240116,175900,66995980,5550,5550,5550,5550,0
20240116,175800,66995980,5550,5550,5550,5550,0
20240116,175700,66995980,5550,5550,5550,5550,0
20240116,175600,66995980,5550,5550,5550,5550,0
20240116,175500,66995980,5550,5550,5550,5550,0
20240116,175400,66995980,5550,5550,5550,5550,0
20240116,175300,66995980,5550,5550,5550,5550,0
20240116,175200,66995980,5550,5550,5550,5550,0
20240116,175100,66995980,5550,5550,5550,5550,0
20240116,175000,66995980,5550,5550,5550,5550,0
20240116,174900,66995980,5550,5550,5550,5550,0
20240116,174800,66995980,5550,5550,5550,5550,0
20240116,174700,66995980,5550,5550,5550,5550,0
20240116,174600,66995980,5550,5550,5550,5550,0
20240116,174500,66995980,5550,5550,5550,5550,0
20240116,174400,66995980,5550,5550,5550,5550,0
20240116,174300,66995980,5550,5550,5550,5550,0
20240116,174200,66995980,5550,5550,5550,5550,0
20240116,174100,66995980,5550,5550,5550,5550,0
20240116,174000,66995980,5550,5550,5550,5550,0
20240116,173900,66995980,5550,5550,5550,5550,0
20240116,173800,66995980,5550,5550,5550,5550,0
20240116,173700,66995980,5550,5550,5550,5550,0
20240116,173600,66995980,5550,5550,5550,5550,0
20240116,173500,66995980,5550,5550,5550,5550,0
20240116,173400,66995980,5550,5550,5550,5550,0
20240116,173300,66995980,5550,5550,5550,5550,0
20240116,173200,66995980,5550,5550,5550,5550,0
20240116,173100,66995980,5550,5550,5550,5550,0
20240116,173000,66995980,5550,5550,5550,5550,2000
20240116,172900,66995980,5550,5550,5550,5550,0
20240116,172800,66995980,5550,5550,5550,5550,0
20240116,172700,66995980,5550,5550,5550,5550,0
20240116,172600,66995980,5550,5550,5550,5550,0
20240116,172500,66995980,5550,5550,5550,5550,0
20240116,172400,66995980,5550,5550,5550,5550,0
20240116,172300,66995980,5550,5550,5550,5550,0
20240116,172200,66995980,5550,5550,5550,5550,0
20240116,172100,66995980,5550,5550,5550,5550,0
20240116,172000,66995980,5550,5550,5550,5550,0
20240116,171900,66995980,5550,5550,5550,5550,0
20240116,171800,66995980,5550,5550,5550,5550,0
20240116,171700,66995980,5550,5550,5550,5550,0
20240116,171600,66995980,5550,5550,5550,5550,0
20240116,171500,66995980,5550,5550,5550,5550,0
20240116,171400,66995980,5550,5550,5550,5550,0
20240116,171300,66995980,5550,5550,5550,5550,0
20240116,171200,66995980,5550,5550,5550,5550,0
20240116,171100,66995980,5550,5550,5550,5550,0
20240116,171000,66995980,5550,5550,5550,5550,0
20240116,170900,66995980,5550,5550,5550,5550,0
20240116,170800,66995980,5550,5550,5550,5550,0
20240116,170700,66995980,5550,5550,5550,5550,0
20240116,170600,66995980,5550,5550,5550,5550,0
20240116,170500,66995980,5550,5550,5550,5550,0
20240116,170400,66995980,5550,5550,5550,5550,0
20240116,170300,66995980,5550,5550,5550,5550,0
20240116,170200,66995980,5550,5550,5550,5550,0
20240116,170100,66995980,5550,5550,5550,5550,0
20240116,170000,66995980,5550,5550,5550,5550,2000
20240116,165900,66995980,5550,5550,5550,5550,0
20240116,165800,66995980,5550,5550,5550,5550,0
20240116,165700,66995980,5550,5550,5550,5550,0
20240116,165600,66995980,5550,5550,5550,5550,0
20240116,165500,66995980,5550,5550,5550,5550,0
20240116,165400,66995980,5550,5550,5550,5550,0
20240116,165300,66995980,5550,5550,5550,5550,0
20240116,165200,66995980,5550,5550,5550,5550,0
20240116,165100,66995980,5550,5550,5550,5550,0
20240116,165000,66995980,5550,5550,5550,5550,0
20240116,164900,66995980,5550,5550,5550,5550,0
20240116,164800,66995980,5550,5550,5550,5550,0
20240116,164700,66995980,5550,5550,5550,5550,0
20240116,164600,66995980,5550,5550,5550,5550,0
20240116,164500,66995980,5550,5550,5550,5550,0
20240116,164400,66995980,5550,5550,5550,5550,0
20240116,164300,66995980,5550,5550,5550,5550,0
20240116,164200,66995980,5550,5550,5550,5550,0
20240116,164100,66995980,5550,5550,5550,5550,0
20240116,164000,66995980,5550,5550,5550,5550,0
20240116,163900,66995980,5550,5550,5550,5550,0
20240116,163800,66995980,5550,5550,5550,5550,0
20240116,163700,66995980,5550,5550,5550,5550,0
20240116,163600,66995980,5550,5550,5550,5550,0
20240116,163500,66995980,5550,5550,5550,5550,0
20240116,163400,66995980,5550,5550,5550,5550,0
20240116,163300,66995980,5550,5550,5550,5550,0
20240116,163200,66995980,5550,5550,5550,5550,0
20240116,163100,66995980,5550,5550,5550,5550,0
20240116,163000,66995980,5550,5550,5550,5550,2000
20240116,162900,66995980,5550,5550,5550,5550,0
20240116,162800,66995980,5550,5550,5550,5550,0
20240116,162700,66995980,5550,5550,5550,5550,0
20240116,162600,66995980,5550,5550,5550,5550,0
20240116,162500,66995980,5550,5550,5550,5550,0
20240116,162400,66995980,5550,5550,5550,5550,0
20240116,162300,66995980,5550,5550,5550,5550,0
20240116,162200,66995980,5550,5550,5550,5550,0
20240116,162100,66995980,5550,5550,5550,5550,0
20240116,162000,66995980,5550,5550,5550,5550,0
20240116,161900,66995980,5550,5550,5550,5550,0
20240116,161800,66995980,5550,5550,5550,5550,0
20240116,161700,66995980,5550,5550,5550,5550,0
20240116,161600,66995980,5550,5550,5550,5550,0
20240116,161500,66995980,5550,5550,5550,5550,0
20240116,161400,66995980,5550,5550,5550,5550,0
20240116,161300,66995980,5550,5550,5550,5550,0
20240116,161200,66995980,5550,5550,5550,5550,0
20240116,161100,66995980,5550,5550,5550,5550,0
20240116,161000,66995980,5550,5550,5550,5550,0
20240116,160900,66995980,5550,5550,5550,5550,0
20240116,160800,66995980,5550,5550,5550,5550,0
20240116,160700,66995980,5550,5550,5550,5550,0
20240116,160600,66995980,5550,5550,5550,5550,0
20240116,160500,66995980,5550,5550,5550,5550,0
20240116,160400,66995980,5550,5550,5550,5550,0
20240116,160300,66995980,5550,5550,5550,5550,0
20240116,160200,66995980,5550,5550,5550,5550,0
20240116,160100,66995980,5550,5550,5550,5550,0
20240116,160000,66995980,5550,5550,5550,5550,2000
20240116,155900,66995980,5550,5550,5550,5550,0
20240116,155800,66995980,5550,5550,5550,5550,0
20240116,155700,66995980,5550,5550,5550,5550,0
20240116,155600,66995980,5550,5550,5550,5550,0
20240116,155500,66995980,5550,5550,5550,5550,0
20240116,155400,66995980,5550,5550,5550,5550,0
20240116,155300,66995980,5550,5550,5550,5550,0
20240116,155200,66995980,5550,5550,5550,5550,0
20240116,155100,66995980,5550,5550,5550,5550,0
20240116,155000,66995980,5550,5550,5550,5550,0
20240116,154900,66995980,5550,5550,5550,5550,0
20240116,154800,66995980,5550,5550,5550,5550,0
20240116,154700,66995980,5550,5550,5550,5550,0
20240116,154600,66995980,5550,5550,5550,5550,0
20240116,154500,66995980,5550,5550,5550,5550,0
20240116,154400,66995980,5550,5550,5550,5550,0
20240116,154300,66995980,5550,5550,5550,5550,0
20240116,154200,66995980,5550,5550,5550,5550,0
20240116,154100,66995980,5550,5550,5550,5550,0
20240116,154000,66995980,5550,5550,5550,5550,0
20240116,153900,66995980,5550,5550,5550,5550,0
20240116,153800,66995980,5550,5550,5550,5550,0
20240116,153700,66995980,5550,5550,5550,5550,0
20240116,153600,66995980,5550,5550,5550,5550,0
20240116,153500,66995980,5550,5550,5550,5550,0
20240116,153400,66995980,5550,5550,5550,5550,0
20240116,153300,66995980,5550,5550,5550,5550,0
20240116,153200,66995980,5550,5550,5550,5550,0
20240116,153100,66995980,5550,5550,5550,5550,0
20240116,153000,66995980,5550,5550,5550,5550,4000
20240116,152900,55895980,5690,5690,5690,5690,0
20240116,152800,55895980,5690,5690,5690,5690,0
20240116,152700,55895980,5690,5690,5690,5690,0
20240116,152600,55895980,5690,5690,5690,5690,0
20240116,152500,55895980,5690,5690,5690,5690,0
20240116,152400,55895980,5690,5690,5690,5690,0
20240116,152300,55895980,5690,5690,5690,5690,0
20240116,152200,55895980,5690,5690,5690,5690,0
20240116,152100,55895980,5690,5690,5690,5690,0
20240116,152000,55895980,5690,5690,5690,5690,0
20240116,151900,55895980,5690,5690,5690,5690,0
20240116,151800,55895980,5690,5690,5690,5690,0
20240116,151700,55895980,5690,5690,5690,5690,0
20240116,151600,55895980,5690,5690,5690,5690,0
20240116,151500,55895980,5690,5690,5690,5690,0
20240116,151400,55895980,5690,5690,5690,5690,0
20240116,151300,55895980,5690,5690,5690,5690,0
20240116,151200,55895980,5690,5690,5690,5690,1
20240116,151100,55890290,5580,5580,5580,5580,0
20240116,151000,55890290,5580,5580,5580,5580,0
20240116,150900,55890290,5580,5580,5580,5580,40
20240116,150800,55667090,5690,5690,5690,5690,0
20240116,150700,55667090,5690,5690,5690,5690,0
20240116,150600,55667090,5690,5690,5690,5690,0
20240116,150500,55667090,5690,5690,5690,5690,0
20240116,150400,55667090,5690,5690,5690,5690,10
20240116,150300,55610190,5690,5690,5690,5690,0
20240116,150200,55610190,5690,5690,5690,5690,0
20240116,150100,55610190,5690,5690,5690,5690,0
20240116,150000,55610190,5690,5690,5690,5690,0
20240116,145900,55610190,5690,5690,5690,5690,0
20240116,145800,55610190,5690,5690,5690,5690,1
20240116,145700,55604500,5560,5560,5560,5560,0
20240116,145600,55604500,5560,5560,5560,5560,0
20240116,145500,55604500,5560,5560,5560,5560,0
20240116,145400,55604500,5560,5560,5560,5560,0
20240116,145300,55604500,5560,5560,5560,5560,0
20240116,145200,55604500,5560,5560,5560,5560,0
20240116,145100,55604500,5560,5560,5560,5560,0
20240116,145000,55604500,5560,5560,5560,5560,0
20240116,144900,55604500,5560,5560,5560,5560,15
20240116,144800,55521100,5700,5700,5700,5700,0
20240116,144700,55521100,5700,5700,5700,5700,0
20240116,144600,55521100,5700,5700,5700,5700,0
20240116,144500,55521100,5700,5700,5700,5700,0
20240116,144400,55521100,5700,5700,5700,5700,0
20240116,144300,55521100,5700,5700,5700,5700,0
20240116,144200,55521100,5700,5700,5700,5700,0
20240116,144100,55521100,5700,5700,5700,5700,0
20240116,144000,55521100,5700,5700,5700,5700,0
20240116,143900,55521100,5700,5700,5700,5700,0
20240116,143800,55521100,5700,5700,5700,5700,0
20240116,143700,55521100,5700,5700,5700,5700,0
20240116,143600,55521100,5700,5700,5700,5700,0
20240116,143500,55521100,5700,5700,5700,5700,0
20240116,143400,55521100,5700,5700,5700,5700,0
20240116,143300,55521100,5700,5700,5700,5700,0
20240116,143200,55521100,5700,5700,5700,5700,0
20240116,143100,55521100,5700,5700,5700,5700,0
20240116,143000,55521100,5700,5700,5700,5700,0
20240116,142900,55521100,5700,5700,5700,5700,0
20240116,142800,55521100,5700,5700,5700,5700,0
20240116,142700,55521100,5700,5700,5700,5700,0
20240116,142600,55521100,5700,5700,5700,5700,0
20240116,142500,55521100,5700,5700,5700,5700,0
20240116,142400,55521100,5700,5700,5700,5700,0
20240116,142300,55521100,5700,5700,5700,5700,0
20240116,142200,55521100,5700,5700,5700,5700,0
20240116,142100,55521100,5700,5700,5700,5700,0
20240116,142000,55521100,5700,5700,5700,5700,0
20240116,141900,55521100,5700,5700,5700,5700,0
20240116,141800,55521100,5700,5700,5700,5700,0
20240116,141700,55521100,5700,5700,5700,5700,0
20240116,141600,55521100,5700,5700,5700,5700,0
20240116,141500,55521100,5700,5700,5700,5700,0
20240116,141400,55521100,5700,5700,5700,5700,0
20240116,141300,55521100,5700,5700,5700,5700,0
20240116,141200,55521100,5700,5700,5700,5700,0
20240116,141100,55521100,5700,5700,5700,5700,0
20240116,141000,55521100,5700,5700,5700,5700,0
20240116,140900,55521100,5700,5700,5700,5700,0
20240116,140800,55521100,5700,5700,5700,5700,0
20240116,140700,55521100,5700,5700,5700,5700,0
20240116,140600,55521100,5700,5700,5700,5700,0
20240116,140500,55521100,5700,5700,5700,5700,0
20240116,140400,55521100,5700,5700,5700,5700,0
20240116,140300,55521100,5700,5700,5700,5700,0
20240116,140200,55521100,5700,5700,5700,5700,0
20240116,140100,55521100,5700,5700,5700,5700,0
20240116,140000,55521100,5700,5700,5700,5700,0
20240116,135900,55521100,5700,5700,5700,5700,0
20240116,135800,55521100,5700,5700,5700,5700,0
20240116,135700,55521100,5700,5700,5700,5700,0
20240116,135600,55521100,5700,5700,5700,5700,0
20240116,135500,55521100,5700,5700,5700,5700,0
20240116,135400,55521100,5700,5700,5700,5700,0
20240116,135300,55521100,5700,5700,5700,5700,0
20240116,135200,55521100,5700,5700,5700,5700,0
20240116,135100,55521100,5700,5700,5700,5700,0
20240116,135000,55521100,5700,5700,5700,5700,0
20240116,134900,55521100,5700,5700,5700,5700,0
20240116,134800,55521100,5700,5700,5700,5700,0
20240116,134700,55521100,5700,5700,5700,5700,0
20240116,134600,55521100,5700,5700,5700,5700,0
20240116,134500,55521100,5700,5700,5700,5700,0
20240116,134400,55521100,5700,5700,5700,5700,0
20240116,134300,55521100,5700,5700,5700,5700,100
20240116,134200,54951100,5700,5700,5700,5700,0
20240116,134100,54951100,5700,5600,5700,5600,7000
20240116,134000,15313330,5640,5640,5640,5640,0
20240116,133900,15313330,5640,5640,5640,5640,0
20240116,133800,15313330,5640,5640,5640,5640,0
20240116,133700,15313330,5640,5640,5640,5640,0
20240116,133600,15313330,5640,5640,5640,5640,0
20240116,133500,15313330,5640,5640,5640,5640,0
20240116,133400,15313330,5640,5640,5640,5640,0
20240116,133300,15313330,5640,5640,5640,5640,0
20240116,133200,15313330,5640,5640,5640,5640,0
20240116,133100,15313330,5640,5640,5640,5640,0
20240116,133000,15313330,5640,5640,5640,5640,0
20240116,132900,15313330,5640,5640,5640,5640,0
20240116,132800,15313330,5640,5640,5640,5640,0
20240116,132700,15313330,5640,5640,5640,5640,0
20240116,132600,15313330,5640,5640,5640,5640,0
20240116,132500,15313330,5640,5640,5640,5640,0
20240116,132400,15313330,5640,5640,5640,5640,0
20240116,132300,15313330,5640,5640,5640,5640,0
20240116,132200,15313330,5640,5640,5640,5640,0
20240116,132100,15313330,5640,5640,5640,5640,0
20240116,132000,15313330,5640,5640,5640,5640,0
20240116,131900,15313330,5640,5640,5640,5640,0
20240116,131800,15313330,5640,5640,5640,5640,0
20240116,131700,15313330,5640,5640,5640,5640,0
20240116,131600,15313330,5640,5640,5640,5640,0
20240116,131500,15313330,5640,5640,5640,5640,0
20240116,131400,15313330,5640,5640,5640,5640,0
20240116,131300,15313330,5640,5640,5640,5640,0
20240116,131200,15313330,5640,5640,5640,5640,0
20240116,131100,15313330,5640,5640,5640,5640,0
20240116,131000,15313330,5640,5640,5640,5640,0
20240116,130900,15313330,5640,5640,5640,5640,0
20240116,130800,15313330,5640,5640,5640,5640,0
20240116,130700,15313330,5640,5640,5640,5640,0
20240116,130600,15313330,5640,5640,5640,5640,0
20240116,130500,15313330,5640,5640,5640,5640,0
20240116,130400,15313330,5640,5640,5640,5640,0
20240116,130300,15313330,5640,5640,5640,5640,0
20240116,130200,15313330,5640,5640,5640,5640,0
20240116,130100,15313330,5640,5640,5640,5640,0
20240116,130000,15313330,5640,5640,5640,5640,0
20240116,125900,15313330,5640,5640,5640,5640,0
20240116,125800,15313330,5640,5640,5640,5640,1
20240116,125700,15307690,5600,5600,5600,5600,0
20240116,125600,15307690,5600,5600,5600,5600,0
20240116,125500,15307690,5600,5600,5600,5600,0
20240116,125400,15307690,5600,5600,5600,5600,0
20240116,125300,15307690,5600,5600,5600,5600,0
20240116,125200,15307690,5600,5600,5600,5600,0
20240116,125100,15307690,5600,5600,5600,5600,0
20240116,125000,15307690,5600,5600,5600,5600,0
20240116,124900,15307690,5600,5600,5600,5600,0
20240116,124800,15307690,5600,5600,5600,5600,0
20240116,124700,15307690,5600,5600,5600,5600,0
20240116,124600,15307690,5600,5600,5600,5600,0
20240116,124500,15307690,5600,5600,5600,5600,0
20240116,124400,15307690,5600,5600,5600,5600,0
20240116,124300,15307690,5600,5600,5600,5600,0
20240116,124200,15307690,5600,5600,5600,5600,0
20240116,124100,15307690,5600,5600,5600,5600,0
20240116,124000,15307690,5600,5600,5600,5600,0
20240116,123900,15307690,5600,5600,5600,5600,0
20240116,123800,15307690,5600,5600,5600,5600,0
20240116,123700,15307690,5600,5600,5600,5600,0
20240116,123600,15307690,5600,5600,5600,5600,0
20240116,123500,15307690,5600,5600,5600,5600,0
20240116,123400,15307690,5600,5600,5600,5600,0
20240116,123300,15307690,5600,5600,5600,5600,0
20240116,123200,15307690,5600,5600,5600,5600,0
20240116,123100,15307690,5600,5600,5600,5600,0
20240116,123000,15307690,5600,5600,5600,5600,0
20240116,122900,15307690,5600,5600,5600,5600,0
20240116,122800,15307690,5600,5600,5600,5600,0
20240116,122700,15307690,5600,5600,5600,5600,0
20240116,122600,15307690,5600,5600,5600,5600,0
20240116,122500,15307690,5600,5600,5600,5600,0
20240116,122400,15307690,5600,5600,5600,5600,0
20240116,122300,15307690,5600,5600,5600,5600,0
20240116,122200,15307690,5600,5600,5600,5600,0
20240116,122100,15307690,5600,5600,5600,5600,0
20240116,122000,15307690,5600,5600,5600,5600,0
20240116,121900,15307690,5600,5600,5600,5600,0
20240116,121800,15307690,5600,5600,5600,5600,0
20240116,121700,15307690,5600,5600,5600,5600,0
20240116,121600,15307690,5600,5600,5600,5600,0
20240116,121500,15307690,5600,5600,5600,5600,0
20240116,121400,15307690,5600,5600,5600,5600,0
20240116,121300,15307690,5600,5600,5600,5600,0
20240116,121200,15307690,5600,5600,5600,5600,0
20240116,121100,15307690,5600,5600,5600,5600,0
20240116,121000,15307690,5600,5600,5600,5600,0
20240116,120900,15307690,5600,5600,5600,5600,0
20240116,120800,15307690,5600,5600,5600,5600,0
20240116,120700,15307690,5600,5600,5600,5600,0
20240116,120600,15307690,5600,5600,5600,5600,0
20240116,120500,15307690,5600,5600,5600,5600,0
20240116,120400,15307690,5600,5600,5600,5600,0
20240116,120300,15307690,5600,5600,5600,5600,0
20240116,120200,15307690,5600,5600,5600,5600,0
20240116,120100,15307690,5600,5600,5600,5600,0
20240116,120000,15307690,5600,5600,5600,5600,0
20240116,115900,15307690,5600,5600,5600,5600,0
20240116,115800,15307690,5600,5600,5600,5600,0
20240116,115700,15307690,5600,5600,5600,5600,0
20240116,115600,15307690,5600,5600,5600,5600,0
20240116,115500,15307690,5600,5600,5600,5600,0
20240116,115400,15307690,5600,5600,5600,5600,0
20240116,115300,15307690,5600,5600,5600,5600,0
20240116,115200,15307690,5600,5600,5600,5600,0
20240116,115100,15307690,5600,5600,5600,5600,0
20240116,115000,15307690,5600,5600,5600,5600,0
20240116,114900,15307690,5600,5600,5600,5600,0
20240116,114800,15307690,5600,5600,5600,5600,0
20240116,114700,15307690,5600,5600,5600,5600,0
20240116,114600,15307690,5600,5600,5600,5600,0
20240116,114500,15307690,5600,5600,5600,5600,0
20240116,114400,15307690,5600,5600,5600,5600,0
20240116,114300,15307690,5600,5600,5600,5600,0
20240116,114200,15307690,5600,5600,5600,5600,0
20240116,114100,15307690,5600,5600,5600,5600,0
20240116,114000,15307690,5600,5600,5600,5600,0
20240116,113900,15307690,5600,5600,5600,5600,0
20240116,113800,15307690,5600,5600,5600,5600,0
20240116,113700,15307690,5600,5600,5600,5600,0
20240116,113600,15307690,5600,5600,5600,5600,0
20240116,113500,15307690,5600,5600,5600,5600,0
20240116,113400,15307690,5600,5600,5600,5600,0
20240116,113300,15307690,5600,5600,5600,5600,0
20240116,113200,15307690,5600,5600,5600,5600,0
20240116,113100,15307690,5600,5600,5600,5600,0
20240116,113000,15307690,5600,5600,5600,5600,0
20240116,112900,15307690,5600,5610,5610,5600,230
20240116,112800,14019390,5690,5690,5690,5690,0
20240116,112700,14019390,5690,5690,5690,5690,0
20240116,112600,14019390,5690,5690,5690,5690,0
20240116,112500,14019390,5690,5690,5690,5690,0
20240116,112400,14019390,5690,5690,5690,5690,0
20240116,112300,14019390,5690,5690,5690,5690,0
20240116,112200,14019390,5690,5690,5690,5690,0
20240116,112100,14019390,5690,5690,5690,5690,0
20240116,112000,14019390,5690,5690,5690,5690,0
20240116,111900,14019390,5690,5690,5690,5690,0
20240116,111800,14019390,5690,5690,5690,5690,0
20240116,111700,14019390,5690,5690,5690,5690,0
20240116,111600,14019390,5690,5690,5690,5690,0
20240116,111500,14019390,5690,5690,5690,5690,0
20240116,111400,14019390,5690,5690,5690,5690,0
20240116,111300,14019390,5690,5690,5690,5690,0
20240116,111200,14019390,5690,5690,5690,5690,0
20240116,111100,14019390,5690,5690,5690,5690,0
20240116,111000,14019390,5690,5690,5690,5690,0
20240116,110900,14019390,5690,5690,5690,5690,0
20240116,110800,14019390,5690,5690,5690,5690,0
20240116,110700,14019390,5690,5690,5690,5690,0
20240116,110600,14019390,5690,5690,5690,5690,0
20240116,110500,14019390,5690,5690,5690,5690,0
20240116,110400,14019390,5690,5690,5690,5690,0
20240116,110300,14019390,5690,5690,5690,5690,0
20240116,110200,14019390,5690,5690,5690,5690,0
20240116,110100,14019390,5690,5690,5690,5690,0
20240116,110000,14019390,5690,5690,5690,5690,0
20240116,105900,14019390,5690,5690,5690,5690,0
20240116,105800,14019390,5690,5690,5690,5690,0
20240116,105700,14019390,5690,5690,5690,5690,0
20240116,105600,14019390,5690,5690,5690,5690,0
20240116,105500,14019390,5690,5690,5690,5690,0
20240116,105400,14019390,5690,5690,5690,5690,0
20240116,105300,14019390,5690,5690,5690,5690,0
20240116,105200,14019390,5690,5690,5690,5690,0
20240116,105100,14019390,5690,5690,5690,5690,0
20240116,105000,14019390,5690,5690,5690,5690,0
20240116,104900,14019390,5690,5690,5690,5690,0
20240116,104800,14019390,5690,5690,5690,5690,0
20240116,104700,14019390,5690,5690,5690,5690,0
20240116,104600,14019390,5690,5690,5690,5690,0
20240116,104500,14019390,5690,5690,5690,5690,0
20240116,104400,14019390,5690,5690,5690,5690,0
20240116,104300,14019390,5690,5690,5690,5690,0
20240116,104200,14019390,5690,5690,5690,5690,0
20240116,104100,14019390,5690,5690,5690,5690,0
20240116,104000,14019390,5690,5690,5690,5690,0
20240116,103900,14019390,5690,5690,5690,5690,0
20240116,103800,14019390,5690,5690,5690,5690,0
20240116,103700,14019390,5690,5690,5690,5690,0
20240116,103600,14019390,5690,5690,5690,5690,0
20240116,103500,14019390,5690,5690,5690,5690,1
20240116,103400,14013700,5600,5600,5600,5600,0
20240116,103300,14013700,5600,5600,5600,5600,0
20240116,103200,14013700,5600,5600,5600,5600,0
20240116,103100,14013700,5600,5600,5600,5600,0
20240116,103000,14013700,5600,5600,5600,5600,500
20240116,102900,11213700,5700,5700,5700,5700,0
20240116,102800,11213700,5700,5700,5700,5700,0
20240116,102700,11213700,5700,5700,5700,5700,0
20240116,102600,11213700,5700,5700,5700,5700,0
20240116,102500,11213700,5700,5700,5700,5700,0
20240116,102400,11213700,5700,5700,5700,5700,0
20240116,102300,11213700,5700,5700,5700,5700,0
20240116,102200,11213700,5700,5700,5700,5700,0
20240116,102100,11213700,5700,5700,5700,5700,0
20240116,102000,11213700,5700,5700,5700,5700,0
20240116,101900,11213700,5700,5700,5700,5700,0
20240116,101800,11213700,5700,5700,5700,5700,0
20240116,101700,11213700,5700,5700,5700,5700,0
20240116,101600,11213700,5700,5700,5700,5700,0
20240116,101500,11213700,5700,5700,5700,5700,0
20240116,101400,11213700,5700,5700,5700,5700,0
20240116,101300,11213700,5700,5700,5700,5700,0
20240116,101200,11213700,5700,5700,5700,5700,0
20240116,101100,11213700,5700,5700,5700,5700,0
20240116,101000,11213700,5700,5700,5700,5700,0
20240116,100900,11213700,5700,5700,5700,5700,0
20240116,100800,11213700,5700,5700,5700,5700,0
20240116,100700,11213700,5700,5700,5700,5700,0
20240116,100600,11213700,5700,5700,5700,5700,0
20240116,100500,11213700,5700,5700,5700,5700,0
20240116,100400,11213700,5700,5700,5700,5700,0
20240116,100300,11213700,5700,5700,5700,5700,0
20240116,100200,11213700,5700,5700,5700,5700,0
20240116,100100,11213700,5700,5700,5700,5700,0
20240116,100000,11213700,5700,5700,5700,5700,0
20240116,095900,11213700,5700,5700,5700,5700,0
20240116,095800,11213700,5700,5700,5700,5700,0
20240116,095700,11213700,5700,5700,5700,5700,0
20240116,095600,11213700,5700,5700,5700,5700,0
20240116,095500,11213700,5700,5700,5700,5700,0
20240116,095400,11213700,5700,5700,5700,5700,0
20240116,095300,11213700,5700,5700,5700,5700,0
20240116,095200,11213700,5700,5700,5700,5700,0
20240116,095100,11213700,5700,5700,5700,5700,0
20240116,095000,11213700,5700,5700,5700,5700,0
20240116,094900,11213700,5700,5700,5700,5700,0
20240116,094800,11213700,5700,5700,5700,5700,0
20240116,094700,11213700,5700,5700,5700,5700,0
20240116,094600,11213700,5700,5700,5700,5700,0
20240116,094500,11213700,5700,5700,5700,5700,0
20240116,094400,11213700,5700,5700,5700,5700,0
20240116,094300,11213700,5700,5700,5700,5700,0
20240116,094200,11213700,5700,5700,5700,5700,0
20240116,094100,11213700,5700,5700,5700,5700,0
20240116,094000,11213700,5700,5700,5700,5700,0
20240116,093900,11213700,5700,5700,5700,5700,0
20240116,093800,11213700,5700,5700,5700,5700,0
20240116,093700,11213700,5700,5700,5700,5700,0
20240116,093600,11213700,5700,5700,5700,5700,0
20240116,093500,11213700,5700,5700,5700,5700,0
20240116,093400,11213700,5700,5700,5700,5700,0
20240116,093300,11213700,5700,5700,5700,5700,0
20240116,093200,11213700,5700,5700,5700,5700,0
20240116,093100,11213700,5700,5700,5700,5700,0
20240116,093000,11213700,5700,5700,5700,5700,0
20240116,092900,11213700,5700,5700,5700,5700,0
20240116,092800,11213700,5700,5700,5700,5700,0
20240116,092700,11213700,5700,5700,5700,5700,0
20240116,092600,11213700,5700,5700,5700,5700,0
20240116,092500,11213700,5700,5700,5700,5700,0
20240116,092400,11213700,5700,5700,5700,5700,0
20240116,092300,11213700,5700,5700,5700,5700,0
20240116,092200,11213700,5700,5600,5700,5510,2001
20240116,092100,119500,5700,5700,5700,5700,0
20240116,092000,119500,5700,5700,5700,5700,0
20240116,091900,119500,5700,5700,5700,5700,0
20240116,091800,119500,5700,5690,5700,5690,20
20240116,091700,5690,5690,5690,5690,5690,0
20240116,091600,5690,5690,5690,5690,5690,0
20240116,091500,5690,5690,5690,5690,5690,0
20240116,091400,5690,5690,5690,5690,5690,0
20240116,091300,5690,5690,5690,5690,5690,0
20240116,091200,5690,5690,5690,5690,5690,0
20240116,091100,5690,5690,5690,5690,5690,0
20240116,091000,5690,5690,5690,5690,5690,0
20240116,090900,5690,5690,5690,5690,5690,0
20240116,090800,5690,5690,5690,5690,5690,0
20240116,090700,5690,5690,5690,5690,5690,0
20240116,090600,5690,5690,5690,5690,5690,0
20240116,090500,5690,5690,5690,5690,5690,0
20240116,090400,5690,5690,5690,5690,5690,0
20240116,090300,5690,5690,5690,5690,5690,0
20240116,090200,5690,5690,5690,5690,5690,0
20240116,090100,5690,5690,5690,5690,5690,0
20240116,090000,5690,5690,5690,5690,5690,1