stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,204900,129460,16000,16000,16000,16000,1
20240105,204800,129460,16000,16000,16000,16000,0
20240105,204700,129460,16000,16000,16000,16000,0
20240105,204600,129460,16000,16000,16000,16000,0
20240105,204500,129460,16000,16000,16000,16000,0
20240105,204400,129460,16000,16000,16000,16000,0
20240105,204300,129460,16000,16000,16000,16000,0
20240105,204200,129460,16000,16000,16000,16000,0
20240105,204100,129460,16000,16000,16000,16000,0
20240105,204000,129460,16000,16000,16000,16000,0
20240105,203900,129460,16000,16000,16000,16000,0
20240105,203800,129460,16000,16000,16000,16000,0
20240105,203700,129460,16000,16000,16000,16000,0
20240105,203600,129460,16000,16000,16000,16000,0
20240105,203500,129460,16000,16000,16000,16000,0
20240105,203400,129460,16000,16000,16000,16000,0
20240105,203300,129460,16000,16000,16000,16000,0
20240105,203200,129460,16000,16000,16000,16000,0
20240105,203100,129460,16000,16000,16000,16000,0
20240105,203000,129460,16000,16000,16000,16000,0
20240105,202900,129460,16000,16000,16000,16000,0
20240105,202800,129460,16000,16000,16000,16000,0
20240105,202700,129460,16000,16000,16000,16000,0
20240105,202600,129460,16000,16000,16000,16000,0
20240105,202500,129460,16000,16000,16000,16000,0
20240105,202400,129460,16000,16000,16000,16000,0
20240105,202300,129460,16000,16000,16000,16000,0
20240105,202200,129460,16000,16000,16000,16000,0
20240105,202100,129460,16000,16000,16000,16000,0
20240105,202000,129460,16000,16000,16000,16000,0
20240105,201900,129460,16000,16000,16000,16000,1
20240105,201800,129460,16000,16000,16000,16000,0
20240105,201700,129460,16000,16000,16000,16000,0
20240105,201600,129460,16000,16000,16000,16000,0
20240105,201500,129460,16000,16000,16000,16000,0
20240105,201400,129460,16000,16000,16000,16000,0
20240105,201300,129460,16000,16000,16000,16000,0
20240105,201200,129460,16000,16000,16000,16000,0
20240105,201100,129460,16000,16000,16000,16000,0
20240105,201000,129460,16000,16000,16000,16000,0
20240105,200900,129460,16000,16000,16000,16000,0
20240105,200800,129460,16000,16000,16000,16000,0
20240105,200700,129460,16000,16000,16000,16000,0
20240105,200600,129460,16000,16000,16000,16000,0
20240105,200500,129460,16000,16000,16000,16000,0
20240105,200400,129460,16000,16000,16000,16000,0
20240105,200300,129460,16000,16000,16000,16000,0
20240105,200200,129460,16000,16000,16000,16000,0
20240105,200100,129460,16000,16000,16000,16000,0
20240105,200000,129460,16000,16000,16000,16000,0
20240105,195900,129460,16000,16000,16000,16000,0
20240105,195800,129460,16000,16000,16000,16000,0
20240105,195700,129460,16000,16000,16000,16000,0
20240105,195600,129460,16000,16000,16000,16000,0
20240105,195500,129460,16000,16000,16000,16000,0
20240105,195400,129460,16000,16000,16000,16000,0
20240105,195300,129460,16000,16000,16000,16000,0
20240105,195200,129460,16000,16000,16000,16000,0
20240105,195100,129460,16000,16000,16000,16000,0
20240105,195000,129460,16000,16000,16000,16000,0
20240105,194900,129460,16000,16000,16000,16000,1
20240105,194800,129460,16000,16000,16000,16000,0
20240105,194700,129460,16000,16000,16000,16000,0
20240105,194600,129460,16000,16000,16000,16000,0
20240105,194500,129460,16000,16000,16000,16000,0
20240105,194400,129460,16000,16000,16000,16000,0
20240105,194300,129460,16000,16000,16000,16000,0
20240105,194200,129460,16000,16000,16000,16000,0
20240105,194100,129460,16000,16000,16000,16000,0
20240105,194000,129460,16000,16000,16000,16000,0
20240105,193900,129460,16000,16000,16000,16000,0
20240105,193800,129460,16000,16000,16000,16000,0
20240105,193700,129460,16000,16000,16000,16000,0
20240105,193600,129460,16000,16000,16000,16000,0
20240105,193500,129460,16000,16000,16000,16000,0
20240105,193400,129460,16000,16000,16000,16000,0
20240105,193300,129460,16000,16000,16000,16000,0
20240105,193200,129460,16000,16000,16000,16000,0
20240105,193100,129460,16000,16000,16000,16000,0
20240105,193000,129460,16000,16000,16000,16000,0
20240105,192900,129460,16000,16000,16000,16000,0
20240105,192800,129460,16000,16000,16000,16000,0
20240105,192700,129460,16000,16000,16000,16000,0
20240105,192600,129460,16000,16000,16000,16000,0
20240105,192500,129460,16000,16000,16000,16000,0
20240105,192400,129460,16000,16000,16000,16000,0
20240105,192300,129460,16000,16000,16000,16000,0
20240105,192200,129460,16000,16000,16000,16000,0
20240105,192100,129460,16000,16000,16000,16000,0
20240105,192000,129460,16000,16000,16000,16000,0
20240105,191900,129460,16000,16000,16000,16000,1
20240105,191800,129460,16000,16000,16000,16000,0
20240105,191700,129460,16000,16000,16000,16000,0
20240105,191600,129460,16000,16000,16000,16000,0
20240105,191500,129460,16000,16000,16000,16000,0
20240105,191400,129460,16000,16000,16000,16000,0
20240105,191300,129460,16000,16000,16000,16000,0
20240105,191200,129460,16000,16000,16000,16000,0
20240105,191100,129460,16000,16000,16000,16000,0
20240105,191000,129460,16000,16000,16000,16000,0
20240105,190900,129460,16000,16000,16000,16000,0
20240105,190800,129460,16000,16000,16000,16000,0
20240105,190700,129460,16000,16000,16000,16000,0
20240105,190600,129460,16000,16000,16000,16000,0
20240105,190500,129460,16000,16000,16000,16000,0
20240105,190400,129460,16000,16000,16000,16000,0
20240105,190300,129460,16000,16000,16000,16000,0
20240105,190200,129460,16000,16000,16000,16000,0
20240105,190100,129460,16000,16000,16000,16000,0
20240105,190000,129460,16000,16000,16000,16000,0
20240105,185900,129460,16000,16000,16000,16000,0
20240105,185800,129460,16000,16000,16000,16000,0
20240105,185700,129460,16000,16000,16000,16000,0
20240105,185600,129460,16000,16000,16000,16000,0
20240105,185500,129460,16000,16000,16000,16000,0
20240105,185400,129460,16000,16000,16000,16000,0
20240105,185300,129460,16000,16000,16000,16000,0
20240105,185200,129460,16000,16000,16000,16000,0
20240105,185100,129460,16000,16000,16000,16000,0
20240105,185000,129460,16000,16000,16000,16000,0
20240105,184900,129460,16000,16000,16000,16000,1
20240105,184800,129460,16000,16000,16000,16000,0
20240105,184700,129460,16000,16000,16000,16000,0
20240105,184600,129460,16000,16000,16000,16000,0
20240105,184500,129460,16000,16000,16000,16000,0
20240105,184400,129460,16000,16000,16000,16000,0
20240105,184300,129460,16000,16000,16000,16000,0
20240105,184200,129460,16000,16000,16000,16000,0
20240105,184100,129460,16000,16000,16000,16000,0
20240105,184000,129460,16000,16000,16000,16000,0
20240105,183900,129460,16000,16000,16000,16000,0
20240105,183800,129460,16000,16000,16000,16000,0
20240105,183700,129460,16000,16000,16000,16000,0
20240105,183600,129460,16000,16000,16000,16000,0
20240105,183500,129460,16000,16000,16000,16000,0
20240105,183400,129460,16000,16000,16000,16000,0
20240105,183300,129460,16000,16000,16000,16000,0
20240105,183200,129460,16000,16000,16000,16000,0
20240105,183100,129460,16000,16000,16000,16000,0
20240105,183000,129460,16000,16000,16000,16000,0
20240105,182900,129460,16000,16000,16000,16000,0
20240105,182800,129460,16000,16000,16000,16000,0
20240105,182700,129460,16000,16000,16000,16000,0
20240105,182600,129460,16000,16000,16000,16000,0
20240105,182500,129460,16000,16000,16000,16000,0
20240105,182400,129460,16000,16000,16000,16000,0
20240105,182300,129460,16000,16000,16000,16000,0
20240105,182200,129460,16000,16000,16000,16000,0
20240105,182100,129460,16000,16000,16000,16000,0
20240105,182000,129460,16000,16000,16000,16000,0
20240105,181900,129460,16000,16000,16000,16000,1
20240105,181800,129460,16000,16000,16000,16000,0
20240105,181700,129460,16000,16000,16000,16000,0
20240105,181600,129460,16000,16000,16000,16000,0
20240105,181500,129460,16000,16000,16000,16000,0
20240105,181400,129460,16000,16000,16000,16000,0
20240105,181300,129460,16000,16000,16000,16000,0
20240105,181200,129460,16000,16000,16000,16000,0
20240105,181100,129460,16000,16000,16000,16000,0
20240105,181000,129460,16000,16000,16000,16000,0
20240105,180900,129460,16000,16000,16000,16000,0
20240105,180800,129460,16000,16000,16000,16000,0
20240105,180700,129460,16000,16000,16000,16000,0
20240105,180600,129460,16000,16000,16000,16000,0
20240105,180500,129460,16000,16000,16000,16000,0
20240105,180400,129460,16000,16000,16000,16000,0
20240105,180300,129460,16000,16000,16000,16000,0
20240105,180200,129460,16000,16000,16000,16000,0
20240105,180100,129460,16000,16000,16000,16000,0
20240105,180000,129460,16000,16000,16000,16000,0
20240105,175900,129460,16000,16000,16000,16000,0
20240105,175800,129460,16000,16000,16000,16000,0
20240105,175700,129460,16000,16000,16000,16000,0
20240105,175600,129460,16000,16000,16000,16000,0
20240105,175500,129460,16000,16000,16000,16000,0
20240105,175400,129460,16000,16000,16000,16000,0
20240105,175300,129460,16000,16000,16000,16000,0
20240105,175200,129460,16000,16000,16000,16000,0
20240105,175100,129460,16000,16000,16000,16000,0
20240105,175000,129460,16000,16000,16000,16000,0
20240105,174900,129460,16000,16000,16000,16000,1
20240105,174800,129460,16000,16000,16000,16000,0
20240105,174700,129460,16000,16000,16000,16000,0
20240105,174600,129460,16000,16000,16000,16000,0
20240105,174500,129460,16000,16000,16000,16000,0
20240105,174400,129460,16000,16000,16000,16000,0
20240105,174300,129460,16000,16000,16000,16000,0
20240105,174200,129460,16000,16000,16000,16000,0
20240105,174100,129460,16000,16000,16000,16000,0
20240105,174000,129460,16000,16000,16000,16000,0
20240105,173900,129460,16000,16000,16000,16000,0
20240105,173800,129460,16000,16000,16000,16000,0
20240105,173700,129460,16000,16000,16000,16000,0
20240105,173600,129460,16000,16000,16000,16000,0
20240105,173500,129460,16000,16000,16000,16000,0
20240105,173400,129460,16000,16000,16000,16000,0
20240105,173300,129460,16000,16000,16000,16000,0
20240105,173200,129460,16000,16000,16000,16000,0
20240105,173100,129460,16000,16000,16000,16000,0
20240105,173000,129460,16000,16000,16000,16000,0
20240105,172900,129460,16000,16000,16000,16000,0
20240105,172800,129460,16000,16000,16000,16000,0
20240105,172700,129460,16000,16000,16000,16000,0
20240105,172600,129460,16000,16000,16000,16000,0
20240105,172500,129460,16000,16000,16000,16000,0
20240105,172400,129460,16000,16000,16000,16000,0
20240105,172300,129460,16000,16000,16000,16000,0
20240105,172200,129460,16000,16000,16000,16000,0
20240105,172100,129460,16000,16000,16000,16000,0
20240105,172000,129460,16000,16000,16000,16000,0
20240105,171900,129460,16000,16000,16000,16000,1
20240105,171800,129460,16000,16000,16000,16000,0
20240105,171700,129460,16000,16000,16000,16000,0
20240105,171600,129460,16000,16000,16000,16000,0
20240105,171500,129460,16000,16000,16000,16000,0
20240105,171400,129460,16000,16000,16000,16000,0
20240105,171300,129460,16000,16000,16000,16000,0
20240105,171200,129460,16000,16000,16000,16000,0
20240105,171100,129460,16000,16000,16000,16000,0
20240105,171000,129460,16000,16000,16000,16000,0
20240105,170900,129460,16000,16000,16000,16000,0
20240105,170800,129460,16000,16000,16000,16000,0
20240105,170700,129460,16000,16000,16000,16000,0
20240105,170600,129460,16000,16000,16000,16000,0
20240105,170500,129460,16000,16000,16000,16000,0
20240105,170400,129460,16000,16000,16000,16000,0
20240105,170300,129460,16000,16000,16000,16000,0
20240105,170200,129460,16000,16000,16000,16000,0
20240105,170100,129460,16000,16000,16000,16000,0
20240105,170000,129460,16000,16000,16000,16000,0
20240105,165900,129460,16000,16000,16000,16000,0
20240105,165800,129460,16000,16000,16000,16000,0
20240105,165700,129460,16000,16000,16000,16000,0
20240105,165600,129460,16000,16000,16000,16000,0
20240105,165500,129460,16000,16000,16000,16000,0
20240105,165400,129460,16000,16000,16000,16000,0
20240105,165300,129460,16000,16000,16000,16000,0
20240105,165200,129460,16000,16000,16000,16000,0
20240105,165100,129460,16000,16000,16000,16000,0
20240105,165000,129460,16000,16000,16000,16000,0
20240105,164900,129460,16000,16000,16000,16000,1
20240105,164800,129460,16000,16000,16000,16000,0
20240105,164700,129460,16000,16000,16000,16000,0
20240105,164600,129460,16000,16000,16000,16000,0
20240105,164500,129460,16000,16000,16000,16000,0
20240105,164400,129460,16000,16000,16000,16000,0
20240105,164300,129460,16000,16000,16000,16000,0
20240105,164200,129460,16000,16000,16000,16000,0
20240105,164100,129460,16000,16000,16000,16000,0
20240105,164000,129460,16000,16000,16000,16000,0
20240105,163900,129460,16000,16000,16000,16000,0
20240105,163800,129460,16000,16000,16000,16000,0
20240105,163700,129460,16000,16000,16000,16000,0
20240105,163600,129460,16000,16000,16000,16000,0
20240105,163500,129460,16000,16000,16000,16000,0
20240105,163400,129460,16000,16000,16000,16000,0
20240105,163300,129460,16000,16000,16000,16000,0
20240105,163200,129460,16000,16000,16000,16000,0
20240105,163100,129460,16000,16000,16000,16000,0
20240105,163000,129460,16000,16000,16000,16000,0
20240105,162900,129460,16000,16000,16000,16000,0
20240105,162800,129460,16000,16000,16000,16000,0
20240105,162700,129460,16000,16000,16000,16000,0
20240105,162600,129460,16000,16000,16000,16000,0
20240105,162500,129460,16000,16000,16000,16000,0
20240105,162400,129460,16000,16000,16000,16000,0
20240105,162300,129460,16000,16000,16000,16000,0
20240105,162200,129460,16000,16000,16000,16000,0
20240105,162100,129460,16000,16000,16000,16000,0
20240105,162000,129460,16000,16000,16000,16000,0
20240105,161900,129460,16000,16000,16000,16000,1
20240105,161800,129460,16000,16000,16000,16000,0
20240105,161700,129460,16000,16000,16000,16000,0
20240105,161600,129460,16000,16000,16000,16000,0
20240105,161500,129460,16000,16000,16000,16000,0
20240105,161400,129460,16000,16000,16000,16000,0
20240105,161300,129460,16000,16000,16000,16000,0
20240105,161200,129460,16000,16000,16000,16000,0
20240105,161100,129460,16000,16000,16000,16000,0
20240105,161000,129460,16000,16000,16000,16000,0
20240105,160900,129460,16000,16000,16000,16000,0
20240105,160800,129460,16000,16000,16000,16000,0
20240105,160700,129460,16000,16000,16000,16000,0
20240105,160600,129460,16000,16000,16000,16000,0
20240105,160500,129460,16000,16000,16000,16000,0
20240105,160400,129460,16000,16000,16000,16000,0
20240105,160300,129460,16000,16000,16000,16000,0
20240105,160200,129460,16000,16000,16000,16000,0
20240105,160100,129460,16000,16000,16000,16000,0
20240105,160000,129460,16000,16000,16000,16000,0
20240105,155900,129460,16000,16000,16000,16000,0
20240105,155800,129460,16000,16000,16000,16000,0
20240105,155700,129460,16000,16000,16000,16000,0
20240105,155600,129460,16000,16000,16000,16000,0
20240105,155500,129460,16000,16000,16000,16000,0
20240105,155400,129460,16000,16000,16000,16000,0
20240105,155300,129460,16000,16000,16000,16000,0
20240105,155200,129460,16000,16000,16000,16000,0
20240105,155100,129460,16000,16000,16000,16000,0
20240105,155000,129460,16000,16000,16000,16000,0
20240105,154900,129460,16000,16000,16000,16000,1
20240105,154800,129460,16000,16000,16000,16000,0
20240105,154700,129460,16000,16000,16000,16000,0
20240105,154600,129460,16000,16000,16000,16000,0
20240105,154500,129460,16000,16000,16000,16000,0
20240105,154400,129460,16000,16000,16000,16000,0
20240105,154300,129460,16000,16000,16000,16000,0
20240105,154200,129460,16000,16000,16000,16000,0
20240105,154100,129460,16000,16000,16000,16000,0
20240105,154000,129460,16000,16000,16000,16000,0
20240105,153900,129460,16000,16000,16000,16000,0
20240105,153800,129460,16000,16000,16000,16000,0
20240105,153700,129460,16000,16000,16000,16000,0
20240105,153600,129460,16000,16000,16000,16000,0
20240105,153500,129460,16000,16000,16000,16000,0
20240105,153400,129460,16000,16000,16000,16000,0
20240105,153300,129460,16000,16000,16000,16000,0
20240105,153200,129460,16000,16000,16000,16000,0
20240105,153100,129460,16000,16000,16000,16000,0
20240105,153000,129460,16000,16000,16000,16000,0
20240105,152900,129460,16000,16000,16000,16000,0
20240105,152800,129460,16000,16000,16000,16000,0
20240105,152700,129460,16000,16000,16000,16000,0
20240105,152600,129460,16000,16000,16000,16000,0
20240105,152500,129460,16000,16000,16000,16000,0
20240105,152400,129460,16000,16000,16000,16000,0
20240105,152300,129460,16000,16000,16000,16000,0
20240105,152200,129460,16000,16000,16000,16000,0
20240105,152100,129460,16000,16000,16000,16000,0
20240105,152000,129460,16000,16000,16000,16000,0
20240105,151900,129460,16000,16000,16000,16000,0
20240105,151800,129460,16000,16000,16000,16000,0
20240105,151700,129460,16000,16000,16000,16000,0
20240105,151600,129460,16000,16000,16000,16000,0
20240105,151500,129460,16000,16000,16000,16000,0
20240105,151400,129460,16000,16000,16000,16000,0
20240105,151300,129460,16000,16000,16000,16000,0
20240105,151200,129460,16000,16000,16000,16000,0
20240105,151100,129460,16000,16000,16000,16000,0
20240105,151000,129460,16000,16000,16000,16000,0
20240105,150900,129460,16000,16000,16000,16000,0
20240105,150800,129460,16000,16000,16000,16000,0
20240105,150700,129460,16000,16000,16000,16000,0
20240105,150600,129460,16000,16000,16000,16000,0
20240105,150500,129460,16000,16000,16000,16000,0
20240105,150400,129460,16000,16000,16000,16000,0
20240105,150300,129460,16000,16000,16000,16000,0
20240105,150200,129460,16000,16000,16000,16000,0
20240105,150100,129460,16000,16000,16000,16000,0
20240105,150000,129460,16000,16000,16000,16000,0
20240105,145900,129460,16000,16000,16000,16000,0
20240105,145800,129460,16000,16000,16000,16000,0
20240105,145700,129460,16000,16000,16000,16000,0
20240105,145600,129460,16000,16000,16000,16000,0
20240105,145500,129460,16000,16000,16000,16000,0
20240105,145400,129460,16000,16000,16000,16000,0
20240105,145300,129460,16000,16000,16000,16000,0
20240105,145200,129460,16000,16000,16000,16000,0
20240105,145100,129460,16000,16000,16000,16000,0
20240105,145000,129460,16000,16000,16000,16000,0
20240105,144900,129460,16000,16000,16000,16000,0
20240105,144800,129460,16000,16000,16000,16000,0
20240105,144700,129460,16000,16000,16000,16000,0
20240105,144600,129460,16000,16000,16000,16000,0
20240105,144500,129460,16000,16000,16000,16000,0
20240105,144400,129460,16000,16000,16000,16000,0
20240105,144300,129460,16000,16000,16000,16000,0
20240105,144200,129460,16000,16000,16000,16000,0
20240105,144100,129460,16000,16000,16000,16000,0
20240105,144000,129460,16000,16000,16000,16000,0
20240105,143900,129460,16000,16000,16000,16000,0
20240105,143800,129460,16000,16000,16000,16000,1
20240105,143700,113460,17000,17000,17000,17000,0
20240105,143600,113460,17000,17000,17000,17000,0
20240105,143500,113460,17000,17000,17000,17000,0
20240105,143400,113460,17000,17000,17000,17000,0
20240105,143300,113460,17000,17000,17000,17000,0
20240105,143200,113460,17000,17000,17000,17000,0
20240105,143100,113460,17000,17000,17000,17000,0
20240105,143000,113460,17000,17000,17000,17000,0
20240105,142900,113460,17000,17000,17000,17000,0
20240105,142800,113460,17000,17000,17000,17000,0
20240105,142700,113460,17000,17000,17000,17000,0
20240105,142600,113460,17000,17000,17000,17000,0
20240105,142500,113460,17000,17000,17000,17000,0
20240105,142400,113460,17000,17000,17000,17000,0
20240105,142300,113460,17000,17000,17000,17000,0
20240105,142200,113460,17000,17000,17000,17000,0
20240105,142100,113460,17000,17000,17000,17000,0
20240105,142000,113460,17000,17000,17000,17000,0
20240105,141900,113460,17000,17000,17000,17000,0
20240105,141800,113460,17000,17000,17000,17000,0
20240105,141700,113460,17000,17000,17000,17000,0
20240105,141600,113460,17000,17000,17000,17000,0
20240105,141500,113460,17000,17000,17000,17000,0
20240105,141400,113460,17000,17000,17000,17000,0
20240105,141300,113460,17000,17000,17000,17000,0
20240105,141200,113460,17000,17000,17000,17000,0
20240105,141100,113460,17000,17000,17000,17000,0
20240105,141000,113460,17000,17000,17000,17000,0
20240105,140900,113460,17000,17000,17000,17000,0
20240105,140800,113460,17000,17000,17000,17000,0
20240105,140700,113460,17000,17000,17000,17000,0
20240105,140600,113460,17000,17000,17000,17000,0
20240105,140500,113460,17000,17000,17000,17000,0
20240105,140400,113460,17000,17000,17000,17000,0
20240105,140300,113460,17000,17000,17000,17000,0
20240105,140200,113460,17000,17000,17000,17000,0
20240105,140100,113460,17000,17000,17000,17000,0
20240105,140000,113460,17000,17000,17000,17000,0
20240105,135900,113460,17000,17000,17000,17000,0
20240105,135800,113460,17000,17000,17000,17000,0
20240105,135700,113460,17000,17000,17000,17000,0
20240105,135600,113460,17000,17000,17000,17000,0
20240105,135500,113460,17000,17000,17000,17000,0
20240105,135400,113460,17000,17000,17000,17000,0
20240105,135300,113460,17000,17000,17000,17000,0
20240105,135200,113460,17000,17000,17000,17000,0
20240105,135100,113460,17000,17000,17000,17000,0
20240105,135000,113460,17000,17000,17000,17000,0
20240105,134900,113460,17000,17000,17000,17000,0
20240105,134800,113460,17000,17000,17000,17000,0
20240105,134700,113460,17000,17000,17000,17000,0
20240105,134600,113460,17000,17000,17000,17000,0
20240105,134500,113460,17000,17000,17000,17000,0
20240105,134400,113460,17000,17000,17000,17000,0
20240105,134300,113460,17000,17000,17000,17000,0
20240105,134200,113460,17000,17000,17000,17000,0
20240105,134100,113460,17000,17000,17000,17000,0
20240105,134000,113460,17000,17000,17000,17000,0
20240105,133900,113460,17000,17000,17000,17000,0
20240105,133800,113460,17000,17000,17000,17000,0
20240105,133700,113460,17000,17000,17000,17000,0
20240105,133600,113460,17000,17000,17000,17000,0
20240105,133500,113460,17000,17000,17000,17000,0
20240105,133400,113460,17000,17000,17000,17000,0
20240105,133300,113460,17000,17000,17000,17000,0
20240105,133200,113460,17000,17000,17000,17000,0
20240105,133100,113460,17000,17000,17000,17000,0
20240105,133000,113460,17000,17000,17000,17000,0
20240105,132900,113460,17000,17000,17000,17000,0
20240105,132800,113460,17000,17000,17000,17000,0
20240105,132700,113460,17000,17000,17000,17000,0
20240105,132600,113460,17000,17000,17000,17000,0
20240105,132500,113460,17000,17000,17000,17000,0
20240105,132400,113460,17000,17000,17000,17000,0
20240105,132300,113460,17000,17000,17000,17000,0
20240105,132200,113460,17000,17000,17000,17000,0
20240105,132100,113460,17000,17000,17000,17000,0
20240105,132000,113460,17000,17000,17000,17000,0
20240105,131900,113460,17000,17000,17000,17000,0
20240105,131800,113460,17000,17000,17000,17000,0
20240105,131700,113460,17000,17000,17000,17000,0
20240105,131600,113460,17000,17000,17000,17000,0
20240105,131500,113460,17000,17000,17000,17000,0
20240105,131400,113460,17000,17000,17000,17000,0
20240105,131300,113460,17000,17000,17000,17000,0
20240105,131200,113460,17000,17000,17000,17000,0
20240105,131100,113460,17000,17000,17000,17000,0
20240105,131000,113460,17000,17000,17000,17000,0
20240105,130900,113460,17000,17000,17000,17000,0
20240105,130800,113460,17000,17000,17000,17000,0
20240105,130700,113460,17000,17000,17000,17000,0
20240105,130600,113460,17000,17000,17000,17000,0
20240105,130500,113460,17000,17000,17000,17000,0
20240105,130400,113460,17000,17000,17000,17000,0
20240105,130300,113460,17000,17000,17000,17000,0
20240105,130200,113460,17000,17000,17000,17000,0
20240105,130100,113460,17000,17000,17000,17000,0
20240105,130000,113460,17000,17000,17000,17000,0
20240105,125900,113460,17000,17000,17000,17000,0
20240105,125800,113460,17000,17000,17000,17000,0
20240105,125700,113460,17000,17000,17000,17000,0
20240105,125600,113460,17000,17000,17000,17000,0
20240105,125500,113460,17000,17000,17000,17000,0
20240105,125400,113460,17000,17000,17000,17000,0
20240105,125300,113460,17000,17000,17000,17000,0
20240105,125200,113460,17000,17000,17000,17000,0
20240105,125100,113460,17000,17000,17000,17000,0
20240105,125000,113460,17000,17000,17000,17000,0
20240105,124900,113460,17000,17000,17000,17000,0
20240105,124800,113460,17000,17000,17000,17000,0
20240105,124700,113460,17000,17000,17000,17000,0
20240105,124600,113460,17000,17000,17000,17000,0
20240105,124500,113460,17000,17000,17000,17000,0
20240105,124400,113460,17000,17000,17000,17000,0
20240105,124300,113460,17000,17000,17000,17000,0
20240105,124200,113460,17000,17000,17000,17000,0
20240105,124100,113460,17000,17000,17000,17000,0
20240105,124000,113460,17000,17000,17000,17000,0
20240105,123900,113460,17000,17000,17000,17000,0
20240105,123800,113460,17000,17000,17000,17000,0
20240105,123700,113460,17000,17000,17000,17000,0
20240105,123600,113460,17000,17000,17000,17000,0
20240105,123500,113460,17000,17000,17000,17000,0
20240105,123400,113460,17000,17000,17000,17000,0
20240105,123300,113460,17000,17000,17000,17000,0
20240105,123200,113460,17000,17000,17000,17000,0
20240105,123100,113460,17000,17000,17000,17000,0
20240105,123000,113460,17000,17000,17000,17000,0
20240105,122900,113460,17000,17000,17000,17000,0
20240105,122800,113460,17000,17000,17000,17000,0
20240105,122700,113460,17000,17000,17000,17000,0
20240105,122600,113460,17000,17000,17000,17000,0
20240105,122500,113460,17000,17000,17000,17000,0
20240105,122400,113460,17000,17000,17000,17000,0
20240105,122300,113460,17000,17000,17000,17000,0
20240105,122200,113460,17000,17000,17000,17000,0
20240105,122100,113460,17000,17000,17000,17000,0
20240105,122000,113460,17000,17000,17000,17000,0
20240105,121900,113460,17000,17000,17000,17000,0
20240105,121800,113460,17000,17000,17000,17000,0
20240105,121700,113460,17000,17000,17000,17000,0
20240105,121600,113460,17000,17000,17000,17000,0
20240105,121500,113460,17000,17000,17000,17000,0
20240105,121400,113460,17000,17000,17000,17000,0
20240105,121300,113460,17000,17000,17000,17000,0
20240105,121200,113460,17000,17000,17000,17000,0
20240105,121100,113460,17000,17000,17000,17000,0
20240105,121000,113460,17000,17000,17000,17000,0
20240105,120900,113460,17000,17000,17000,17000,0
20240105,120800,113460,17000,17000,17000,17000,0
20240105,120700,113460,17000,17000,17000,17000,0
20240105,120600,113460,17000,17000,17000,17000,0
20240105,120500,113460,17000,17000,17000,17000,0
20240105,120400,113460,17000,17000,17000,17000,0
20240105,120300,113460,17000,17000,17000,17000,0
20240105,120200,113460,17000,17000,17000,17000,0
20240105,120100,113460,17000,17000,17000,17000,0
20240105,120000,113460,17000,17000,17000,17000,0
20240105,115900,113460,17000,17000,17000,17000,0
20240105,115800,113460,17000,17000,17000,17000,0
20240105,115700,113460,17000,17000,17000,17000,0
20240105,115600,113460,17000,17000,17000,17000,0
20240105,115500,113460,17000,17000,17000,17000,0
20240105,115400,113460,17000,17000,17000,17000,0
20240105,115300,113460,17000,17000,17000,17000,0
20240105,115200,113460,17000,17000,17000,17000,0
20240105,115100,113460,17000,17000,17000,17000,0
20240105,115000,113460,17000,17000,17000,17000,0
20240105,114900,113460,17000,17000,17000,17000,0
20240105,114800,113460,17000,17000,17000,17000,0
20240105,114700,113460,17000,17000,17000,17000,0
20240105,114600,113460,17000,17000,17000,17000,0
20240105,114500,113460,17000,17000,17000,17000,0
20240105,114400,113460,17000,17000,17000,17000,0
20240105,114300,113460,17000,17000,17000,17000,0
20240105,114200,113460,17000,17000,17000,17000,0
20240105,114100,113460,17000,17000,17000,17000,0
20240105,114000,113460,17000,17000,17000,17000,0
20240105,113900,113460,17000,17000,17000,17000,0
20240105,113800,113460,17000,17000,17000,17000,0
20240105,113700,113460,17000,17000,17000,17000,0
20240105,113600,113460,17000,17000,17000,17000,0
20240105,113500,113460,17000,17000,17000,17000,0
20240105,113400,113460,17000,17000,17000,17000,0
20240105,113300,113460,17000,17000,17000,17000,0
20240105,113200,113460,17000,17000,17000,17000,0
20240105,113100,113460,17000,17000,17000,17000,0
20240105,113000,113460,17000,17000,17000,17000,0
20240105,112900,113460,17000,17000,17000,17000,0
20240105,112800,113460,17000,17000,17000,17000,0
20240105,112700,113460,17000,17000,17000,17000,0
20240105,112600,113460,17000,17000,17000,17000,0
20240105,112500,113460,17000,17000,17000,17000,0
20240105,112400,113460,17000,17000,17000,17000,0
20240105,112300,113460,17000,17000,17000,17000,0
20240105,112200,113460,17000,17000,17000,17000,0
20240105,112100,113460,17000,17000,17000,17000,0
20240105,112000,113460,17000,17000,17000,17000,0
20240105,111900,113460,17000,17000,17000,17000,0
20240105,111800,113460,17000,17000,17000,17000,0
20240105,111700,113460,17000,17000,17000,17000,0
20240105,111600,113460,17000,17000,17000,17000,0
20240105,111500,113460,17000,17000,17000,17000,0
20240105,111400,113460,17000,17000,17000,17000,0
20240105,111300,113460,17000,17000,17000,17000,0
20240105,111200,113460,17000,17000,17000,17000,0
20240105,111100,113460,17000,17000,17000,17000,0
20240105,111000,113460,17000,17000,17000,17000,0
20240105,110900,113460,17000,17000,17000,17000,0
20240105,110800,113460,17000,17000,17000,17000,0
20240105,110700,113460,17000,17000,17000,17000,0
20240105,110600,113460,17000,17000,17000,17000,0
20240105,110500,113460,17000,17000,17000,17000,0
20240105,110400,113460,17000,17000,17000,17000,0
20240105,110300,113460,17000,17000,17000,17000,0
20240105,110200,113460,17000,17000,17000,17000,0
20240105,110100,113460,17000,17000,17000,17000,0
20240105,110000,113460,17000,17000,17000,17000,0
20240105,105900,113460,17000,17000,17000,17000,0
20240105,105800,113460,17000,17000,17000,17000,0
20240105,105700,113460,17000,17000,17000,17000,0
20240105,105600,113460,17000,17000,17000,17000,0
20240105,105500,113460,17000,17000,17000,17000,0
20240105,105400,113460,17000,17000,17000,17000,0
20240105,105300,113460,17000,17000,17000,17000,0
20240105,105200,113460,17000,17000,17000,17000,0
20240105,105100,113460,17000,17000,17000,17000,0
20240105,105000,113460,17000,17000,17000,17000,0
20240105,104900,113460,17000,17000,17000,17000,0
20240105,104800,113460,17000,17000,17000,17000,0
20240105,104700,113460,17000,17000,17000,17000,0
20240105,104600,113460,17000,17000,17000,17000,0
20240105,104500,113460,17000,17000,17000,17000,0
20240105,104400,113460,17000,17000,17000,17000,0
20240105,104300,113460,17000,17000,17000,17000,0
20240105,104200,113460,17000,17000,17000,17000,0
20240105,104100,113460,17000,17000,17000,17000,0
20240105,104000,113460,17000,17000,17000,17000,0
20240105,103900,113460,17000,17000,17000,17000,0
20240105,103800,113460,17000,17000,17000,17000,0
20240105,103700,113460,17000,17000,17000,17000,0
20240105,103600,113460,17000,17000,17000,17000,0
20240105,103500,113460,17000,17000,17000,17000,0
20240105,103400,113460,17000,17000,17000,17000,0
20240105,103300,113460,17000,17000,17000,17000,0
20240105,103200,113460,17000,17000,17000,17000,0
20240105,103100,113460,17000,17000,17000,17000,0
20240105,103000,113460,17000,17000,17000,17000,0
20240105,102900,113460,17000,17000,17000,17000,0
20240105,102800,113460,17000,17000,17000,17000,0
20240105,102700,113460,17000,17000,17000,17000,0
20240105,102600,113460,17000,17000,17000,17000,0
20240105,102500,113460,17000,17000,17000,17000,0
20240105,102400,113460,17000,17000,17000,17000,0
20240105,102300,113460,17000,17000,17000,17000,0
20240105,102200,113460,17000,17000,17000,17000,0
20240105,102100,113460,17000,17000,17000,17000,0
20240105,102000,113460,17000,17000,17000,17000,0
20240105,101900,113460,17000,17000,17000,17000,0
20240105,101800,113460,17000,17000,17000,17000,0
20240105,101700,113460,17000,17000,17000,17000,0
20240105,101600,113460,17000,17000,17000,17000,0
20240105,101500,113460,17000,17000,17000,17000,0
20240105,101400,113460,17000,17000,17000,17000,0
20240105,101300,113460,17000,17000,17000,17000,0
20240105,101200,113460,17000,17000,17000,17000,0
20240105,101100,113460,17000,17000,17000,17000,0
20240105,101000,113460,17000,17000,17000,17000,0
20240105,100900,113460,17000,17000,17000,17000,0
20240105,100800,113460,17000,17000,17000,17000,0
20240105,100700,113460,17000,17000,17000,17000,0
20240105,100600,113460,17000,17000,17000,17000,0
20240105,100500,113460,17000,17000,17000,17000,0
20240105,100400,113460,17000,17000,17000,17000,0
20240105,100300,113460,17000,17000,17000,17000,0
20240105,100200,113460,17000,17000,17000,17000,0
20240105,100100,113460,17000,17000,17000,17000,0
20240105,100000,113460,17000,17000,17000,17000,0
20240105,095900,113460,17000,17000,17000,17000,0
20240105,095800,113460,17000,17000,17000,17000,0
20240105,095700,113460,17000,17000,17000,17000,0
20240105,095600,113460,17000,17000,17000,17000,0
20240105,095500,113460,17000,17000,17000,17000,0
20240105,095400,113460,17000,17000,17000,17000,0
20240105,095300,113460,17000,17000,17000,17000,0
20240105,095200,113460,17000,17000,17000,17000,0
20240105,095100,113460,17000,17000,17000,17000,0
20240105,095000,113460,17000,17000,17000,17000,0
20240105,094900,113460,17000,17000,17000,17000,0
20240105,094800,113460,17000,17000,17000,17000,0
20240105,094700,113460,17000,15990,17000,15990,6
20240105,094600,15990,15990,15990,15990,15990,0
20240105,094500,15990,15990,15990,15990,15990,0
20240105,094400,15990,15990,15990,15990,15990,0
20240105,094300,15990,15990,15990,15990,15990,0
20240105,094200,15990,15990,15990,15990,15990,0
20240105,094100,15990,15990,15990,15990,15990,0
20240105,094000,15990,15990,15990,15990,15990,0
20240105,093900,15990,15990,15990,15990,15990,0
20240105,093800,15990,15990,15990,15990,15990,0
20240105,093700,15990,15990,15990,15990,15990,0
20240105,093600,15990,15990,15990,15990,15990,0
20240105,093500,15990,15990,15990,15990,15990,0
20240105,093400,15990,15990,15990,15990,15990,0
20240105,093300,15990,15990,15990,15990,15990,0
20240105,093200,15990,15990,15990,15990,15990,0
20240105,093100,15990,15990,15990,15990,15990,0
20240105,093000,15990,15990,15990,15990,15990,0
20240105,092900,15990,15990,15990,15990,15990,0
20240105,092800,15990,15990,15990,15990,15990,0
20240105,092700,15990,15990,15990,15990,15990,0
20240105,092600,15990,15990,15990,15990,15990,0
20240105,092500,15990,15990,15990,15990,15990,0
20240105,092400,15990,15990,15990,15990,15990,0
20240105,092300,15990,15990,15990,15990,15990,0
20240105,092200,15990,15990,15990,15990,15990,0
20240105,092100,15990,15990,15990,15990,15990,0
20240105,092000,15990,15990,15990,15990,15990,0
20240105,091900,15990,15990,15990,15990,15990,0
20240105,091800,15990,15990,15990,15990,15990,0
20240105,091700,15990,15990,15990,15990,15990,0
20240105,091600,15990,15990,15990,15990,15990,0
20240105,091500,15990,15990,15990,15990,15990,0
20240105,091400,15990,15990,15990,15990,15990,0
20240105,091300,15990,15990,15990,15990,15990,0
20240105,091200,15990,15990,15990,15990,15990,1
20240105,091100,0,15500,15500,15500,15500,0
20240105,091000,0,15500,15500,15500,15500,0
20240105,090900,0,15500,15500,15500,15500,0
20240105,090800,0,15500,15500,15500,15500,0
20240105,090700,0,15500,15500,15500,15500,0
20240105,090600,0,15500,15500,15500,15500,0
20240105,090500,0,15500,15500,15500,15500,0
20240105,090400,0,15500,15500,15500,15500,0
20240105,090300,0,15500,15500,15500,15500,0
20240105,090200,0,15500,15500,15500,15500,0
20240105,090100,0,15500,15500,15500,15500,0
20240105,090000,0,15500,15500,15500,15500,0