stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,210700,315000,3150,3150,3150,3150,100
20240109,210600,315000,3150,3150,3150,3150,0
20240109,210500,315000,3150,3150,3150,3150,0
20240109,210400,315000,3150,3150,3150,3150,0
20240109,210300,315000,3150,3150,3150,3150,0
20240109,210200,315000,3150,3150,3150,3150,0
20240109,210100,315000,3150,3150,3150,3150,0
20240109,210000,315000,3150,3150,3150,3150,0
20240109,205900,315000,3150,3150,3150,3150,0
20240109,205800,315000,3150,3150,3150,3150,0
20240109,205700,315000,3150,3150,3150,3150,0
20240109,205600,315000,3150,3150,3150,3150,0
20240109,205500,315000,3150,3150,3150,3150,0
20240109,205400,315000,3150,3150,3150,3150,0
20240109,205300,315000,3150,3150,3150,3150,0
20240109,205200,315000,3150,3150,3150,3150,0
20240109,205100,315000,3150,3150,3150,3150,0
20240109,205000,315000,3150,3150,3150,3150,0
20240109,204900,315000,3150,3150,3150,3150,0
20240109,204800,315000,3150,3150,3150,3150,0
20240109,204700,315000,3150,3150,3150,3150,0
20240109,204600,315000,3150,3150,3150,3150,0
20240109,204500,315000,3150,3150,3150,3150,0
20240109,204400,315000,3150,3150,3150,3150,0
20240109,204300,315000,3150,3150,3150,3150,0
20240109,204200,315000,3150,3150,3150,3150,0
20240109,204100,315000,3150,3150,3150,3150,0
20240109,204000,315000,3150,3150,3150,3150,0
20240109,203900,315000,3150,3150,3150,3150,0
20240109,203800,315000,3150,3150,3150,3150,0
20240109,203700,315000,3150,3150,3150,3150,100
20240109,203600,315000,3150,3150,3150,3150,0
20240109,203500,315000,3150,3150,3150,3150,0
20240109,203400,315000,3150,3150,3150,3150,0
20240109,203300,315000,3150,3150,3150,3150,0
20240109,203200,315000,3150,3150,3150,3150,0
20240109,203100,315000,3150,3150,3150,3150,0
20240109,203000,315000,3150,3150,3150,3150,0
20240109,202900,315000,3150,3150,3150,3150,0
20240109,202800,315000,3150,3150,3150,3150,0
20240109,202700,315000,3150,3150,3150,3150,0
20240109,202600,315000,3150,3150,3150,3150,0
20240109,202500,315000,3150,3150,3150,3150,0
20240109,202400,315000,3150,3150,3150,3150,0
20240109,202300,315000,3150,3150,3150,3150,0
20240109,202200,315000,3150,3150,3150,3150,0
20240109,202100,315000,3150,3150,3150,3150,0
20240109,202000,315000,3150,3150,3150,3150,0
20240109,201900,315000,3150,3150,3150,3150,0
20240109,201800,315000,3150,3150,3150,3150,0
20240109,201700,315000,3150,3150,3150,3150,0
20240109,201600,315000,3150,3150,3150,3150,0
20240109,201500,315000,3150,3150,3150,3150,0
20240109,201400,315000,3150,3150,3150,3150,0
20240109,201300,315000,3150,3150,3150,3150,0
20240109,201200,315000,3150,3150,3150,3150,0
20240109,201100,315000,3150,3150,3150,3150,0
20240109,201000,315000,3150,3150,3150,3150,0
20240109,200900,315000,3150,3150,3150,3150,0
20240109,200800,315000,3150,3150,3150,3150,0
20240109,200700,315000,3150,3150,3150,3150,100
20240109,200600,315000,3150,3150,3150,3150,0
20240109,200500,315000,3150,3150,3150,3150,0
20240109,200400,315000,3150,3150,3150,3150,0
20240109,200300,315000,3150,3150,3150,3150,0
20240109,200200,315000,3150,3150,3150,3150,0
20240109,200100,315000,3150,3150,3150,3150,0
20240109,200000,315000,3150,3150,3150,3150,0
20240109,195900,315000,3150,3150,3150,3150,0
20240109,195800,315000,3150,3150,3150,3150,0
20240109,195700,315000,3150,3150,3150,3150,0
20240109,195600,315000,3150,3150,3150,3150,0
20240109,195500,315000,3150,3150,3150,3150,0
20240109,195400,315000,3150,3150,3150,3150,0
20240109,195300,315000,3150,3150,3150,3150,0
20240109,195200,315000,3150,3150,3150,3150,0
20240109,195100,315000,3150,3150,3150,3150,0
20240109,195000,315000,3150,3150,3150,3150,0
20240109,194900,315000,3150,3150,3150,3150,0
20240109,194800,315000,3150,3150,3150,3150,0
20240109,194700,315000,3150,3150,3150,3150,0
20240109,194600,315000,3150,3150,3150,3150,0
20240109,194500,315000,3150,3150,3150,3150,0
20240109,194400,315000,3150,3150,3150,3150,0
20240109,194300,315000,3150,3150,3150,3150,0
20240109,194200,315000,3150,3150,3150,3150,0
20240109,194100,315000,3150,3150,3150,3150,0
20240109,194000,315000,3150,3150,3150,3150,0
20240109,193900,315000,3150,3150,3150,3150,0
20240109,193800,315000,3150,3150,3150,3150,0
20240109,193700,315000,3150,3150,3150,3150,100
20240109,193600,315000,3150,3150,3150,3150,0
20240109,193500,315000,3150,3150,3150,3150,0
20240109,193400,315000,3150,3150,3150,3150,0
20240109,193300,315000,3150,3150,3150,3150,0
20240109,193200,315000,3150,3150,3150,3150,0
20240109,193100,315000,3150,3150,3150,3150,0
20240109,193000,315000,3150,3150,3150,3150,0
20240109,192900,315000,3150,3150,3150,3150,0
20240109,192800,315000,3150,3150,3150,3150,0
20240109,192700,315000,3150,3150,3150,3150,0
20240109,192600,315000,3150,3150,3150,3150,0
20240109,192500,315000,3150,3150,3150,3150,0
20240109,192400,315000,3150,3150,3150,3150,0
20240109,192300,315000,3150,3150,3150,3150,0
20240109,192200,315000,3150,3150,3150,3150,0
20240109,192100,315000,3150,3150,3150,3150,0
20240109,192000,315000,3150,3150,3150,3150,0
20240109,191900,315000,3150,3150,3150,3150,0
20240109,191800,315000,3150,3150,3150,3150,0
20240109,191700,315000,3150,3150,3150,3150,0
20240109,191600,315000,3150,3150,3150,3150,0
20240109,191500,315000,3150,3150,3150,3150,0
20240109,191400,315000,3150,3150,3150,3150,0
20240109,191300,315000,3150,3150,3150,3150,0
20240109,191200,315000,3150,3150,3150,3150,0
20240109,191100,315000,3150,3150,3150,3150,0
20240109,191000,315000,3150,3150,3150,3150,0
20240109,190900,315000,3150,3150,3150,3150,0
20240109,190800,315000,3150,3150,3150,3150,0
20240109,190700,315000,3150,3150,3150,3150,100
20240109,190600,315000,3150,3150,3150,3150,0
20240109,190500,315000,3150,3150,3150,3150,0
20240109,190400,315000,3150,3150,3150,3150,0
20240109,190300,315000,3150,3150,3150,3150,0
20240109,190200,315000,3150,3150,3150,3150,0
20240109,190100,315000,3150,3150,3150,3150,0
20240109,190000,315000,3150,3150,3150,3150,0
20240109,185900,315000,3150,3150,3150,3150,0
20240109,185800,315000,3150,3150,3150,3150,0
20240109,185700,315000,3150,3150,3150,3150,0
20240109,185600,315000,3150,3150,3150,3150,0
20240109,185500,315000,3150,3150,3150,3150,0
20240109,185400,315000,3150,3150,3150,3150,0
20240109,185300,315000,3150,3150,3150,3150,0
20240109,185200,315000,3150,3150,3150,3150,0
20240109,185100,315000,3150,3150,3150,3150,0
20240109,185000,315000,3150,3150,3150,3150,0
20240109,184900,315000,3150,3150,3150,3150,0
20240109,184800,315000,3150,3150,3150,3150,0
20240109,184700,315000,3150,3150,3150,3150,0
20240109,184600,315000,3150,3150,3150,3150,0
20240109,184500,315000,3150,3150,3150,3150,0
20240109,184400,315000,3150,3150,3150,3150,0
20240109,184300,315000,3150,3150,3150,3150,0
20240109,184200,315000,3150,3150,3150,3150,0
20240109,184100,315000,3150,3150,3150,3150,0
20240109,184000,315000,3150,3150,3150,3150,0
20240109,183900,315000,3150,3150,3150,3150,0
20240109,183800,315000,3150,3150,3150,3150,0
20240109,183700,315000,3150,3150,3150,3150,100
20240109,183600,315000,3150,3150,3150,3150,0
20240109,183500,315000,3150,3150,3150,3150,0
20240109,183400,315000,3150,3150,3150,3150,0
20240109,183300,315000,3150,3150,3150,3150,0
20240109,183200,315000,3150,3150,3150,3150,0
20240109,183100,315000,3150,3150,3150,3150,0
20240109,183000,315000,3150,3150,3150,3150,0
20240109,182900,315000,3150,3150,3150,3150,0
20240109,182800,315000,3150,3150,3150,3150,0
20240109,182700,315000,3150,3150,3150,3150,0
20240109,182600,315000,3150,3150,3150,3150,0
20240109,182500,315000,3150,3150,3150,3150,0
20240109,182400,315000,3150,3150,3150,3150,0
20240109,182300,315000,3150,3150,3150,3150,0
20240109,182200,315000,3150,3150,3150,3150,0
20240109,182100,315000,3150,3150,3150,3150,0
20240109,182000,315000,3150,3150,3150,3150,0
20240109,181900,315000,3150,3150,3150,3150,0
20240109,181800,315000,3150,3150,3150,3150,0
20240109,181700,315000,3150,3150,3150,3150,0
20240109,181600,315000,3150,3150,3150,3150,0
20240109,181500,315000,3150,3150,3150,3150,0
20240109,181400,315000,3150,3150,3150,3150,0
20240109,181300,315000,3150,3150,3150,3150,0
20240109,181200,315000,3150,3150,3150,3150,0
20240109,181100,315000,3150,3150,3150,3150,0
20240109,181000,315000,3150,3150,3150,3150,0
20240109,180900,315000,3150,3150,3150,3150,0
20240109,180800,315000,3150,3150,3150,3150,0
20240109,180700,315000,3150,3150,3150,3150,100
20240109,180600,315000,3150,3150,3150,3150,0
20240109,180500,315000,3150,3150,3150,3150,0
20240109,180400,315000,3150,3150,3150,3150,0
20240109,180300,315000,3150,3150,3150,3150,0
20240109,180200,315000,3150,3150,3150,3150,0
20240109,180100,315000,3150,3150,3150,3150,0
20240109,180000,315000,3150,3150,3150,3150,0
20240109,175900,315000,3150,3150,3150,3150,0
20240109,175800,315000,3150,3150,3150,3150,0
20240109,175700,315000,3150,3150,3150,3150,0
20240109,175600,315000,3150,3150,3150,3150,0
20240109,175500,315000,3150,3150,3150,3150,0
20240109,175400,315000,3150,3150,3150,3150,0
20240109,175300,315000,3150,3150,3150,3150,0
20240109,175200,315000,3150,3150,3150,3150,0
20240109,175100,315000,3150,3150,3150,3150,0
20240109,175000,315000,3150,3150,3150,3150,0
20240109,174900,315000,3150,3150,3150,3150,0
20240109,174800,315000,3150,3150,3150,3150,0
20240109,174700,315000,3150,3150,3150,3150,0
20240109,174600,315000,3150,3150,3150,3150,0
20240109,174500,315000,3150,3150,3150,3150,0
20240109,174400,315000,3150,3150,3150,3150,0
20240109,174300,315000,3150,3150,3150,3150,0
20240109,174200,315000,3150,3150,3150,3150,0
20240109,174100,315000,3150,3150,3150,3150,0
20240109,174000,315000,3150,3150,3150,3150,0
20240109,173900,315000,3150,3150,3150,3150,0
20240109,173800,315000,3150,3150,3150,3150,0
20240109,173700,315000,3150,3150,3150,3150,100
20240109,173600,315000,3150,3150,3150,3150,0
20240109,173500,315000,3150,3150,3150,3150,0
20240109,173400,315000,3150,3150,3150,3150,0
20240109,173300,315000,3150,3150,3150,3150,0
20240109,173200,315000,3150,3150,3150,3150,0
20240109,173100,315000,3150,3150,3150,3150,0
20240109,173000,315000,3150,3150,3150,3150,0
20240109,172900,315000,3150,3150,3150,3150,0
20240109,172800,315000,3150,3150,3150,3150,0
20240109,172700,315000,3150,3150,3150,3150,0
20240109,172600,315000,3150,3150,3150,3150,0
20240109,172500,315000,3150,3150,3150,3150,0
20240109,172400,315000,3150,3150,3150,3150,0
20240109,172300,315000,3150,3150,3150,3150,0
20240109,172200,315000,3150,3150,3150,3150,0
20240109,172100,315000,3150,3150,3150,3150,0
20240109,172000,315000,3150,3150,3150,3150,0
20240109,171900,315000,3150,3150,3150,3150,0
20240109,171800,315000,3150,3150,3150,3150,0
20240109,171700,315000,3150,3150,3150,3150,0
20240109,171600,315000,3150,3150,3150,3150,0
20240109,171500,315000,3150,3150,3150,3150,0
20240109,171400,315000,3150,3150,3150,3150,0
20240109,171300,315000,3150,3150,3150,3150,0
20240109,171200,315000,3150,3150,3150,3150,0
20240109,171100,315000,3150,3150,3150,3150,0
20240109,171000,315000,3150,3150,3150,3150,0
20240109,170900,315000,3150,3150,3150,3150,0
20240109,170800,315000,3150,3150,3150,3150,0
20240109,170700,315000,3150,3150,3150,3150,100
20240109,170600,315000,3150,3150,3150,3150,0
20240109,170500,315000,3150,3150,3150,3150,0
20240109,170400,315000,3150,3150,3150,3150,0
20240109,170300,315000,3150,3150,3150,3150,0
20240109,170200,315000,3150,3150,3150,3150,0
20240109,170100,315000,3150,3150,3150,3150,0
20240109,170000,315000,3150,3150,3150,3150,0
20240109,165900,315000,3150,3150,3150,3150,0
20240109,165800,315000,3150,3150,3150,3150,0
20240109,165700,315000,3150,3150,3150,3150,0
20240109,165600,315000,3150,3150,3150,3150,0
20240109,165500,315000,3150,3150,3150,3150,0
20240109,165400,315000,3150,3150,3150,3150,0
20240109,165300,315000,3150,3150,3150,3150,0
20240109,165200,315000,3150,3150,3150,3150,0
20240109,165100,315000,3150,3150,3150,3150,0
20240109,165000,315000,3150,3150,3150,3150,0
20240109,164900,315000,3150,3150,3150,3150,0
20240109,164800,315000,3150,3150,3150,3150,0
20240109,164700,315000,3150,3150,3150,3150,0
20240109,164600,315000,3150,3150,3150,3150,0
20240109,164500,315000,3150,3150,3150,3150,0
20240109,164400,315000,3150,3150,3150,3150,0
20240109,164300,315000,3150,3150,3150,3150,0
20240109,164200,315000,3150,3150,3150,3150,0
20240109,164100,315000,3150,3150,3150,3150,0
20240109,164000,315000,3150,3150,3150,3150,0
20240109,163900,315000,3150,3150,3150,3150,0
20240109,163800,315000,3150,3150,3150,3150,0
20240109,163700,315000,3150,3150,3150,3150,100
20240109,163600,315000,3150,3150,3150,3150,0
20240109,163500,315000,3150,3150,3150,3150,0
20240109,163400,315000,3150,3150,3150,3150,0
20240109,163300,315000,3150,3150,3150,3150,0
20240109,163200,315000,3150,3150,3150,3150,0
20240109,163100,315000,3150,3150,3150,3150,0
20240109,163000,315000,3150,3150,3150,3150,0
20240109,162900,315000,3150,3150,3150,3150,0
20240109,162800,315000,3150,3150,3150,3150,0
20240109,162700,315000,3150,3150,3150,3150,0
20240109,162600,315000,3150,3150,3150,3150,0
20240109,162500,315000,3150,3150,3150,3150,0
20240109,162400,315000,3150,3150,3150,3150,0
20240109,162300,315000,3150,3150,3150,3150,0
20240109,162200,315000,3150,3150,3150,3150,0
20240109,162100,315000,3150,3150,3150,3150,0
20240109,162000,315000,3150,3150,3150,3150,0
20240109,161900,315000,3150,3150,3150,3150,0
20240109,161800,315000,3150,3150,3150,3150,0
20240109,161700,315000,3150,3150,3150,3150,0
20240109,161600,315000,3150,3150,3150,3150,0
20240109,161500,315000,3150,3150,3150,3150,0
20240109,161400,315000,3150,3150,3150,3150,0
20240109,161300,315000,3150,3150,3150,3150,0
20240109,161200,315000,3150,3150,3150,3150,0
20240109,161100,315000,3150,3150,3150,3150,0
20240109,161000,315000,3150,3150,3150,3150,0
20240109,160900,315000,3150,3150,3150,3150,0
20240109,160800,315000,3150,3150,3150,3150,0
20240109,160700,315000,3150,3150,3150,3150,100
20240109,160600,315000,3150,3150,3150,3150,0
20240109,160500,315000,3150,3150,3150,3150,0
20240109,160400,315000,3150,3150,3150,3150,0
20240109,160300,315000,3150,3150,3150,3150,0
20240109,160200,315000,3150,3150,3150,3150,0
20240109,160100,315000,3150,3150,3150,3150,0
20240109,160000,315000,3150,3150,3150,3150,0
20240109,155900,315000,3150,3150,3150,3150,0
20240109,155800,315000,3150,3150,3150,3150,0
20240109,155700,315000,3150,3150,3150,3150,0
20240109,155600,315000,3150,3150,3150,3150,0
20240109,155500,315000,3150,3150,3150,3150,0
20240109,155400,315000,3150,3150,3150,3150,0
20240109,155300,315000,3150,3150,3150,3150,0
20240109,155200,315000,3150,3150,3150,3150,0
20240109,155100,315000,3150,3150,3150,3150,0
20240109,155000,315000,3150,3150,3150,3150,0
20240109,154900,315000,3150,3150,3150,3150,0
20240109,154800,315000,3150,3150,3150,3150,0
20240109,154700,315000,3150,3150,3150,3150,0
20240109,154600,315000,3150,3150,3150,3150,0
20240109,154500,315000,3150,3150,3150,3150,0
20240109,154400,315000,3150,3150,3150,3150,0
20240109,154300,315000,3150,3150,3150,3150,0
20240109,154200,315000,3150,3150,3150,3150,0
20240109,154100,315000,3150,3150,3150,3150,0
20240109,154000,315000,3150,3150,3150,3150,0
20240109,153900,315000,3150,3150,3150,3150,0
20240109,153800,315000,3150,3150,3150,3150,0
20240109,153700,315000,3150,3150,3150,3150,100
20240109,153600,315000,3150,3150,3150,3150,0
20240109,153500,315000,3150,3150,3150,3150,0
20240109,153400,315000,3150,3150,3150,3150,0
20240109,153300,315000,3150,3150,3150,3150,0
20240109,153200,315000,3150,3150,3150,3150,0
20240109,153100,315000,3150,3150,3150,3150,0
20240109,153000,315000,3150,3150,3150,3150,0
20240109,152900,315000,3150,3150,3150,3150,0
20240109,152800,315000,3150,3150,3150,3150,0
20240109,152700,315000,3150,3150,3150,3150,0
20240109,152600,315000,3150,3150,3150,3150,0
20240109,152500,315000,3150,3150,3150,3150,0
20240109,152400,315000,3150,3150,3150,3150,0
20240109,152300,315000,3150,3150,3150,3150,0
20240109,152200,315000,3150,3150,3150,3150,0
20240109,152100,315000,3150,3150,3150,3150,0
20240109,152000,315000,3150,3150,3150,3150,0
20240109,151900,315000,3150,3150,3150,3150,0
20240109,151800,315000,3150,3150,3150,3150,0
20240109,151700,315000,3150,3150,3150,3150,0
20240109,151600,315000,3150,3150,3150,3150,0
20240109,151500,315000,3150,3150,3150,3150,0
20240109,151400,315000,3150,3150,3150,3150,0
20240109,151300,315000,3150,3150,3150,3150,0
20240109,151200,315000,3150,3150,3150,3150,0
20240109,151100,315000,3150,3150,3150,3150,0
20240109,151000,315000,3150,3150,3150,3150,0
20240109,150900,315000,3150,3150,3150,3150,0
20240109,150800,315000,3150,3150,3150,3150,0
20240109,150700,315000,3150,3150,3150,3150,0
20240109,150600,315000,3150,3150,3150,3150,0
20240109,150500,315000,3150,3150,3150,3150,0
20240109,150400,315000,3150,3150,3150,3150,0
20240109,150300,315000,3150,3150,3150,3150,0
20240109,150200,315000,3150,3150,3150,3150,0
20240109,150100,315000,3150,3150,3150,3150,0
20240109,150000,315000,3150,3150,3150,3150,0
20240109,145900,315000,3150,3150,3150,3150,0
20240109,145800,315000,3150,3150,3150,3150,0
20240109,145700,315000,3150,3150,3150,3150,0
20240109,145600,315000,3150,3150,3150,3150,0
20240109,145500,315000,3150,3150,3150,3150,0
20240109,145400,315000,3150,3150,3150,3150,0
20240109,145300,315000,3150,3150,3150,3150,0
20240109,145200,315000,3150,3150,3150,3150,0
20240109,145100,315000,3150,3150,3150,3150,0
20240109,145000,315000,3150,3150,3150,3150,0
20240109,144900,315000,3150,3150,3150,3150,0
20240109,144800,315000,3150,3150,3150,3150,0
20240109,144700,315000,3150,3150,3150,3150,0
20240109,144600,315000,3150,3150,3150,3150,0
20240109,144500,315000,3150,3150,3150,3150,0
20240109,144400,315000,3150,3150,3150,3150,0
20240109,144300,315000,3150,3150,3150,3150,0
20240109,144200,315000,3150,3150,3150,3150,0
20240109,144100,315000,3150,3150,3150,3150,0
20240109,144000,315000,3150,3150,3150,3150,0
20240109,143900,315000,3150,3150,3150,3150,0
20240109,143800,315000,3150,3150,3150,3150,0
20240109,143700,315000,3150,3150,3150,3150,0
20240109,143600,315000,3150,3150,3150,3150,0
20240109,143500,315000,3150,3150,3150,3150,0
20240109,143400,315000,3150,3150,3150,3150,0
20240109,143300,315000,3150,3150,3150,3150,0
20240109,143200,315000,3150,3150,3150,3150,0
20240109,143100,315000,3150,3150,3150,3150,0
20240109,143000,315000,3150,3150,3150,3150,0
20240109,142900,315000,3150,3150,3150,3150,0
20240109,142800,315000,3150,3150,3150,3150,0
20240109,142700,315000,3150,3150,3150,3150,0
20240109,142600,315000,3150,3150,3150,3150,0
20240109,142500,315000,3150,3150,3150,3150,0
20240109,142400,315000,3150,3150,3150,3150,0
20240109,142300,315000,3150,3150,3150,3150,0
20240109,142200,315000,3150,3150,3150,3150,0
20240109,142100,315000,3150,3150,3150,3150,0
20240109,142000,315000,3150,3150,3150,3150,0
20240109,141900,315000,3150,3150,3150,3150,0
20240109,141800,315000,3150,3150,3150,3150,0
20240109,141700,315000,3150,3150,3150,3150,0
20240109,141600,315000,3150,3150,3150,3150,0
20240109,141500,315000,3150,3150,3150,3150,0
20240109,141400,315000,3150,3150,3150,3150,0
20240109,141300,315000,3150,3150,3150,3150,0
20240109,141200,315000,3150,3150,3150,3150,0
20240109,141100,315000,3150,3150,3150,3150,0
20240109,141000,315000,3150,3150,3150,3150,0
20240109,140900,315000,3150,3150,3150,3150,0
20240109,140800,315000,3150,3150,3150,3150,0
20240109,140700,315000,3150,3150,3150,3150,0
20240109,140600,315000,3150,3150,3150,3150,0
20240109,140500,315000,3150,3150,3150,3150,0
20240109,140400,315000,3150,3150,3150,3150,0
20240109,140300,315000,3150,3150,3150,3150,0
20240109,140200,315000,3150,3150,3150,3150,0
20240109,140100,315000,3150,3150,3150,3150,0
20240109,140000,315000,3150,3150,3150,3150,0
20240109,135900,315000,3150,3150,3150,3150,0
20240109,135800,315000,3150,3150,3150,3150,0
20240109,135700,315000,3150,3150,3150,3150,0
20240109,135600,315000,3150,3150,3150,3150,0
20240109,135500,315000,3150,3150,3150,3150,0
20240109,135400,315000,3150,3150,3150,3150,0
20240109,135300,315000,3150,3150,3150,3150,0
20240109,135200,315000,3150,3150,3150,3150,0
20240109,135100,315000,3150,3150,3150,3150,0
20240109,135000,315000,3150,3150,3150,3150,0
20240109,134900,315000,3150,3150,3150,3150,0
20240109,134800,315000,3150,3150,3150,3150,0
20240109,134700,315000,3150,3150,3150,3150,0
20240109,134600,315000,3150,3150,3150,3150,0
20240109,134500,315000,3150,3150,3150,3150,0
20240109,134400,315000,3150,3150,3150,3150,0
20240109,134300,315000,3150,3150,3150,3150,0
20240109,134200,315000,3150,3150,3150,3150,0
20240109,134100,315000,3150,3150,3150,3150,0
20240109,134000,315000,3150,3150,3150,3150,0
20240109,133900,315000,3150,3150,3150,3150,0
20240109,133800,315000,3150,3150,3150,3150,0
20240109,133700,315000,3150,3150,3150,3150,0
20240109,133600,315000,3150,3150,3150,3150,0
20240109,133500,315000,3150,3150,3150,3150,0
20240109,133400,315000,3150,3150,3150,3150,0
20240109,133300,315000,3150,3150,3150,3150,0
20240109,133200,315000,3150,3150,3150,3150,0
20240109,133100,315000,3150,3150,3150,3150,0
20240109,133000,315000,3150,3150,3150,3150,0
20240109,132900,315000,3150,3150,3150,3150,0
20240109,132800,315000,3150,3150,3150,3150,0
20240109,132700,315000,3150,3150,3150,3150,0
20240109,132600,315000,3150,3150,3150,3150,0
20240109,132500,315000,3150,3150,3150,3150,0
20240109,132400,315000,3150,3150,3150,3150,0
20240109,132300,315000,3150,3150,3150,3150,0
20240109,132200,315000,3150,3150,3150,3150,0
20240109,132100,315000,3150,3150,3150,3150,0
20240109,132000,315000,3150,3150,3150,3150,0
20240109,131900,315000,3150,3150,3150,3150,0
20240109,131800,315000,3150,3150,3150,3150,0
20240109,131700,315000,3150,3150,3150,3150,0
20240109,131600,315000,3150,3150,3150,3150,0
20240109,131500,315000,3150,3150,3150,3150,0
20240109,131400,315000,3150,3150,3150,3150,0
20240109,131300,315000,3150,3150,3150,3150,0
20240109,131200,315000,3150,3150,3150,3150,0
20240109,131100,315000,3150,3150,3150,3150,0
20240109,131000,315000,3150,3150,3150,3150,0
20240109,130900,315000,3150,3150,3150,3150,0
20240109,130800,315000,3150,3150,3150,3150,0
20240109,130700,315000,3150,3150,3150,3150,0
20240109,130600,315000,3150,3150,3150,3150,0
20240109,130500,315000,3150,3150,3150,3150,0
20240109,130400,315000,3150,3150,3150,3150,0
20240109,130300,315000,3150,3150,3150,3150,0
20240109,130200,315000,3150,3150,3150,3150,0
20240109,130100,315000,3150,3150,3150,3150,0
20240109,130000,315000,3150,3150,3150,3150,0
20240109,125900,315000,3150,3150,3150,3150,0
20240109,125800,315000,3150,3150,3150,3150,0
20240109,125700,315000,3150,3150,3150,3150,0
20240109,125600,315000,3150,3150,3150,3150,0
20240109,125500,315000,3150,3150,3150,3150,0
20240109,125400,315000,3150,3150,3150,3150,0
20240109,125300,315000,3150,3150,3150,3150,0
20240109,125200,315000,3150,3150,3150,3150,0
20240109,125100,315000,3150,3150,3150,3150,0
20240109,125000,315000,3150,3150,3150,3150,0
20240109,124900,315000,3150,3150,3150,3150,0
20240109,124800,315000,3150,3150,3150,3150,0
20240109,124700,315000,3150,3150,3150,3150,0
20240109,124600,315000,3150,3150,3150,3150,0
20240109,124500,315000,3150,3150,3150,3150,0
20240109,124400,315000,3150,3150,3150,3150,0
20240109,124300,315000,3150,3150,3150,3150,0
20240109,124200,315000,3150,3150,3150,3150,0
20240109,124100,315000,3150,3150,3150,3150,0
20240109,124000,315000,3150,3150,3150,3150,0
20240109,123900,315000,3150,3150,3150,3150,0
20240109,123800,315000,3150,3150,3150,3150,0
20240109,123700,315000,3150,3150,3150,3150,0
20240109,123600,315000,3150,3150,3150,3150,0
20240109,123500,315000,3150,3150,3150,3150,0
20240109,123400,315000,3150,3150,3150,3150,0
20240109,123300,315000,3150,3150,3150,3150,0
20240109,123200,315000,3150,3150,3150,3150,0
20240109,123100,315000,3150,3150,3150,3150,0
20240109,123000,315000,3150,3150,3150,3150,0
20240109,122900,315000,3150,3150,3150,3150,0
20240109,122800,315000,3150,3150,3150,3150,0
20240109,122700,315000,3150,3150,3150,3150,0
20240109,122600,315000,3150,3150,3150,3150,0
20240109,122500,315000,3150,3150,3150,3150,0
20240109,122400,315000,3150,3150,3150,3150,0
20240109,122300,315000,3150,3150,3150,3150,0
20240109,122200,315000,3150,3150,3150,3150,0
20240109,122100,315000,3150,3150,3150,3150,0
20240109,122000,315000,3150,3150,3150,3150,0
20240109,121900,315000,3150,3150,3150,3150,0
20240109,121800,315000,3150,3150,3150,3150,0
20240109,121700,315000,3150,3150,3150,3150,0
20240109,121600,315000,3150,3150,3150,3150,0
20240109,121500,315000,3150,3150,3150,3150,0
20240109,121400,315000,3150,3150,3150,3150,0
20240109,121300,315000,3150,3150,3150,3150,0
20240109,121200,315000,3150,3150,3150,3150,0
20240109,121100,315000,3150,3150,3150,3150,0
20240109,121000,315000,3150,3150,3150,3150,0
20240109,120900,315000,3150,3150,3150,3150,0
20240109,120800,315000,3150,3150,3150,3150,0
20240109,120700,315000,3150,3150,3150,3150,0
20240109,120600,315000,3150,3150,3150,3150,0
20240109,120500,315000,3150,3150,3150,3150,0
20240109,120400,315000,3150,3150,3150,3150,0
20240109,120300,315000,3150,3150,3150,3150,100
20240109,120200,0,3150,3150,3150,3150,0
20240109,120100,0,3150,3150,3150,3150,0
20240109,120000,0,3150,3150,3150,3150,0
20240109,115900,0,3150,3150,3150,3150,0
20240109,115800,0,3150,3150,3150,3150,0
20240109,115700,0,3150,3150,3150,3150,0
20240109,115600,0,3150,3150,3150,3150,0
20240109,115500,0,3150,3150,3150,3150,0
20240109,115400,0,3150,3150,3150,3150,0
20240109,115300,0,3150,3150,3150,3150,0
20240109,115200,0,3150,3150,3150,3150,0
20240109,115100,0,3150,3150,3150,3150,0
20240109,115000,0,3150,3150,3150,3150,0
20240109,114900,0,3150,3150,3150,3150,0
20240109,114800,0,3150,3150,3150,3150,0
20240109,114700,0,3150,3150,3150,3150,0
20240109,114600,0,3150,3150,3150,3150,0
20240109,114500,0,3150,3150,3150,3150,0
20240109,114400,0,3150,3150,3150,3150,0
20240109,114300,0,3150,3150,3150,3150,0
20240109,114200,0,3150,3150,3150,3150,0
20240109,114100,0,3150,3150,3150,3150,0
20240109,114000,0,3150,3150,3150,3150,0
20240109,113900,0,3150,3150,3150,3150,0
20240109,113800,0,3150,3150,3150,3150,0
20240109,113700,0,3150,3150,3150,3150,0
20240109,113600,0,3150,3150,3150,3150,0
20240109,113500,0,3150,3150,3150,3150,0
20240109,113400,0,3150,3150,3150,3150,0
20240109,113300,0,3150,3150,3150,3150,0
20240109,113200,0,3150,3150,3150,3150,0
20240109,113100,0,3150,3150,3150,3150,0
20240109,113000,0,3150,3150,3150,3150,0
20240109,112900,0,3150,3150,3150,3150,0
20240109,112800,0,3150,3150,3150,3150,0
20240109,112700,0,3150,3150,3150,3150,0
20240109,112600,0,3150,3150,3150,3150,0
20240109,112500,0,3150,3150,3150,3150,0
20240109,112400,0,3150,3150,3150,3150,0
20240109,112300,0,3150,3150,3150,3150,0
20240109,112200,0,3150,3150,3150,3150,0
20240109,112100,0,3150,3150,3150,3150,0
20240109,112000,0,3150,3150,3150,3150,0
20240109,111900,0,3150,3150,3150,3150,0
20240109,111800,0,3150,3150,3150,3150,0
20240109,111700,0,3150,3150,3150,3150,0
20240109,111600,0,3150,3150,3150,3150,0
20240109,111500,0,3150,3150,3150,3150,0
20240109,111400,0,3150,3150,3150,3150,0
20240109,111300,0,3150,3150,3150,3150,0
20240109,111200,0,3150,3150,3150,3150,0
20240109,111100,0,3150,3150,3150,3150,0
20240109,111000,0,3150,3150,3150,3150,0
20240109,110900,0,3150,3150,3150,3150,0
20240109,110800,0,3150,3150,3150,3150,0
20240109,110700,0,3150,3150,3150,3150,0
20240109,110600,0,3150,3150,3150,3150,0
20240109,110500,0,3150,3150,3150,3150,0
20240109,110400,0,3150,3150,3150,3150,0
20240109,110300,0,3150,3150,3150,3150,0
20240109,110200,0,3150,3150,3150,3150,0
20240109,110100,0,3150,3150,3150,3150,0
20240109,110000,0,3150,3150,3150,3150,0
20240109,105900,0,3150,3150,3150,3150,0
20240109,105800,0,3150,3150,3150,3150,0
20240109,105700,0,3150,3150,3150,3150,0
20240109,105600,0,3150,3150,3150,3150,0
20240109,105500,0,3150,3150,3150,3150,0
20240109,105400,0,3150,3150,3150,3150,0
20240109,105300,0,3150,3150,3150,3150,0
20240109,105200,0,3150,3150,3150,3150,0
20240109,105100,0,3150,3150,3150,3150,0
20240109,105000,0,3150,3150,3150,3150,0
20240109,104900,0,3150,3150,3150,3150,0
20240109,104800,0,3150,3150,3150,3150,0
20240109,104700,0,3150,3150,3150,3150,0
20240109,104600,0,3150,3150,3150,3150,0
20240109,104500,0,3150,3150,3150,3150,0
20240109,104400,0,3150,3150,3150,3150,0
20240109,104300,0,3150,3150,3150,3150,0
20240109,104200,0,3150,3150,3150,3150,0
20240109,104100,0,3150,3150,3150,3150,0
20240109,104000,0,3150,3150,3150,3150,0
20240109,103900,0,3150,3150,3150,3150,0
20240109,103800,0,3150,3150,3150,3150,0
20240109,103700,0,3150,3150,3150,3150,0
20240109,103600,0,3150,3150,3150,3150,0
20240109,103500,0,3150,3150,3150,3150,0
20240109,103400,0,3150,3150,3150,3150,0
20240109,103300,0,3150,3150,3150,3150,0
20240109,103200,0,3150,3150,3150,3150,0
20240109,103100,0,3150,3150,3150,3150,0
20240109,103000,0,3150,3150,3150,3150,0
20240109,102900,0,3150,3150,3150,3150,0
20240109,102800,0,3150,3150,3150,3150,0
20240109,102700,0,3150,3150,3150,3150,0
20240109,102600,0,3150,3150,3150,3150,0
20240109,102500,0,3150,3150,3150,3150,0
20240109,102400,0,3150,3150,3150,3150,0
20240109,102300,0,3150,3150,3150,3150,0
20240109,102200,0,3150,3150,3150,3150,0
20240109,102100,0,3150,3150,3150,3150,0
20240109,102000,0,3150,3150,3150,3150,0
20240109,101900,0,3150,3150,3150,3150,0
20240109,101800,0,3150,3150,3150,3150,0
20240109,101700,0,3150,3150,3150,3150,0
20240109,101600,0,3150,3150,3150,3150,0
20240109,101500,0,3150,3150,3150,3150,0
20240109,101400,0,3150,3150,3150,3150,0
20240109,101300,0,3150,3150,3150,3150,0
20240109,101200,0,3150,3150,3150,3150,0
20240109,101100,0,3150,3150,3150,3150,0
20240109,101000,0,3150,3150,3150,3150,0
20240109,100900,0,3150,3150,3150,3150,0
20240109,100800,0,3150,3150,3150,3150,0
20240109,100700,0,3150,3150,3150,3150,0
20240109,100600,0,3150,3150,3150,3150,0
20240109,100500,0,3150,3150,3150,3150,0
20240109,100400,0,3150,3150,3150,3150,0
20240109,100300,0,3150,3150,3150,3150,0
20240109,100200,0,3150,3150,3150,3150,0
20240109,100100,0,3150,3150,3150,3150,0
20240109,100000,0,3150,3150,3150,3150,0
20240109,095900,0,3150,3150,3150,3150,0
20240109,095800,0,3150,3150,3150,3150,0
20240109,095700,0,3150,3150,3150,3150,0
20240109,095600,0,3150,3150,3150,3150,0
20240109,095500,0,3150,3150,3150,3150,0
20240109,095400,0,3150,3150,3150,3150,0
20240109,095300,0,3150,3150,3150,3150,0
20240109,095200,0,3150,3150,3150,3150,0
20240109,095100,0,3150,3150,3150,3150,0
20240109,095000,0,3150,3150,3150,3150,0
20240109,094900,0,3150,3150,3150,3150,0
20240109,094800,0,3150,3150,3150,3150,0
20240109,094700,0,3150,3150,3150,3150,0
20240109,094600,0,3150,3150,3150,3150,0
20240109,094500,0,3150,3150,3150,3150,0
20240109,094400,0,3150,3150,3150,3150,0
20240109,094300,0,3150,3150,3150,3150,0
20240109,094200,0,3150,3150,3150,3150,0
20240109,094100,0,3150,3150,3150,3150,0
20240109,094000,0,3150,3150,3150,3150,0
20240109,093900,0,3150,3150,3150,3150,0
20240109,093800,0,3150,3150,3150,3150,0
20240109,093700,0,3150,3150,3150,3150,0
20240109,093600,0,3150,3150,3150,3150,0
20240109,093500,0,3150,3150,3150,3150,0
20240109,093400,0,3150,3150,3150,3150,0
20240109,093300,0,3150,3150,3150,3150,0
20240109,093200,0,3150,3150,3150,3150,0
20240109,093100,0,3150,3150,3150,3150,0
20240109,093000,0,3150,3150,3150,3150,0
20240109,092900,0,3150,3150,3150,3150,0
20240109,092800,0,3150,3150,3150,3150,0
20240109,092700,0,3150,3150,3150,3150,0
20240109,092600,0,3150,3150,3150,3150,0
20240109,092500,0,3150,3150,3150,3150,0
20240109,092400,0,3150,3150,3150,3150,0
20240109,092300,0,3150,3150,3150,3150,0
20240109,092200,0,3150,3150,3150,3150,0
20240109,092100,0,3150,3150,3150,3150,0
20240109,092000,0,3150,3150,3150,3150,0
20240109,091900,0,3150,3150,3150,3150,0
20240109,091800,0,3150,3150,3150,3150,0
20240109,091700,0,3150,3150,3150,3150,0
20240109,091600,0,3150,3150,3150,3150,0
20240109,091500,0,3150,3150,3150,3150,0
20240109,091400,0,3150,3150,3150,3150,0
20240109,091300,0,3150,3150,3150,3150,0
20240109,091200,0,3150,3150,3150,3150,0
20240109,091100,0,3150,3150,3150,3150,0
20240109,091000,0,3150,3150,3150,3150,0
20240109,090900,0,3150,3150,3150,3150,0
20240109,090800,0,3150,3150,3150,3150,0
20240109,090700,0,3150,3150,3150,3150,0
20240109,090600,0,3150,3150,3150,3150,0
20240109,090500,0,3150,3150,3150,3150,0
20240109,090400,0,3150,3150,3150,3150,0
20240109,090300,0,3150,3150,3150,3150,0
20240109,090200,0,3150,3150,3150,3150,0
20240109,090100,0,3150,3150,3150,3150,0
20240109,090000,0,3150,3150,3150,3150,0