stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,210600,315000,3150,3150,3150,3150,50
20240115,210500,315000,3150,3150,3150,3150,0
20240115,210400,315000,3150,3150,3150,3150,0
20240115,210300,315000,3150,3150,3150,3150,0
20240115,210200,315000,3150,3150,3150,3150,0
20240115,210100,315000,3150,3150,3150,3150,0
20240115,210000,315000,3150,3150,3150,3150,0
20240115,205900,315000,3150,3150,3150,3150,0
20240115,205800,315000,3150,3150,3150,3150,0
20240115,205700,315000,3150,3150,3150,3150,0
20240115,205600,315000,3150,3150,3150,3150,0
20240115,205500,315000,3150,3150,3150,3150,0
20240115,205400,315000,3150,3150,3150,3150,0
20240115,205300,315000,3150,3150,3150,3150,0
20240115,205200,315000,3150,3150,3150,3150,0
20240115,205100,315000,3150,3150,3150,3150,0
20240115,205000,315000,3150,3150,3150,3150,0
20240115,204900,315000,3150,3150,3150,3150,0
20240115,204800,315000,3150,3150,3150,3150,0
20240115,204700,315000,3150,3150,3150,3150,0
20240115,204600,315000,3150,3150,3150,3150,0
20240115,204500,315000,3150,3150,3150,3150,0
20240115,204400,315000,3150,3150,3150,3150,0
20240115,204300,315000,3150,3150,3150,3150,0
20240115,204200,315000,3150,3150,3150,3150,0
20240115,204100,315000,3150,3150,3150,3150,0
20240115,204000,315000,3150,3150,3150,3150,0
20240115,203900,315000,3150,3150,3150,3150,0
20240115,203800,315000,3150,3150,3150,3150,0
20240115,203700,315000,3150,3150,3150,3150,0
20240115,203600,315000,3150,3150,3150,3150,50
20240115,203500,315000,3150,3150,3150,3150,0
20240115,203400,315000,3150,3150,3150,3150,0
20240115,203300,315000,3150,3150,3150,3150,0
20240115,203200,315000,3150,3150,3150,3150,0
20240115,203100,315000,3150,3150,3150,3150,0
20240115,203000,315000,3150,3150,3150,3150,0
20240115,202900,315000,3150,3150,3150,3150,0
20240115,202800,315000,3150,3150,3150,3150,0
20240115,202700,315000,3150,3150,3150,3150,0
20240115,202600,315000,3150,3150,3150,3150,0
20240115,202500,315000,3150,3150,3150,3150,0
20240115,202400,315000,3150,3150,3150,3150,0
20240115,202300,315000,3150,3150,3150,3150,0
20240115,202200,315000,3150,3150,3150,3150,0
20240115,202100,315000,3150,3150,3150,3150,0
20240115,202000,315000,3150,3150,3150,3150,0
20240115,201900,315000,3150,3150,3150,3150,0
20240115,201800,315000,3150,3150,3150,3150,0
20240115,201700,315000,3150,3150,3150,3150,0
20240115,201600,315000,3150,3150,3150,3150,0
20240115,201500,315000,3150,3150,3150,3150,0
20240115,201400,315000,3150,3150,3150,3150,0
20240115,201300,315000,3150,3150,3150,3150,0
20240115,201200,315000,3150,3150,3150,3150,0
20240115,201100,315000,3150,3150,3150,3150,0
20240115,201000,315000,3150,3150,3150,3150,0
20240115,200900,315000,3150,3150,3150,3150,0
20240115,200800,315000,3150,3150,3150,3150,0
20240115,200700,315000,3150,3150,3150,3150,0
20240115,200600,315000,3150,3150,3150,3150,50
20240115,200500,315000,3150,3150,3150,3150,0
20240115,200400,315000,3150,3150,3150,3150,0
20240115,200300,315000,3150,3150,3150,3150,0
20240115,200200,315000,3150,3150,3150,3150,0
20240115,200100,315000,3150,3150,3150,3150,0
20240115,200000,315000,3150,3150,3150,3150,0
20240115,195900,315000,3150,3150,3150,3150,0
20240115,195800,315000,3150,3150,3150,3150,0
20240115,195700,315000,3150,3150,3150,3150,0
20240115,195600,315000,3150,3150,3150,3150,0
20240115,195500,315000,3150,3150,3150,3150,0
20240115,195400,315000,3150,3150,3150,3150,0
20240115,195300,315000,3150,3150,3150,3150,0
20240115,195200,315000,3150,3150,3150,3150,0
20240115,195100,315000,3150,3150,3150,3150,0
20240115,195000,315000,3150,3150,3150,3150,0
20240115,194900,315000,3150,3150,3150,3150,0
20240115,194800,315000,3150,3150,3150,3150,0
20240115,194700,315000,3150,3150,3150,3150,0
20240115,194600,315000,3150,3150,3150,3150,0
20240115,194500,315000,3150,3150,3150,3150,0
20240115,194400,315000,3150,3150,3150,3150,0
20240115,194300,315000,3150,3150,3150,3150,0
20240115,194200,315000,3150,3150,3150,3150,0
20240115,194100,315000,3150,3150,3150,3150,0
20240115,194000,315000,3150,3150,3150,3150,0
20240115,193900,315000,3150,3150,3150,3150,0
20240115,193800,315000,3150,3150,3150,3150,0
20240115,193700,315000,3150,3150,3150,3150,0
20240115,193600,315000,3150,3150,3150,3150,50
20240115,193500,315000,3150,3150,3150,3150,0
20240115,193400,315000,3150,3150,3150,3150,0
20240115,193300,315000,3150,3150,3150,3150,0
20240115,193200,315000,3150,3150,3150,3150,0
20240115,193100,315000,3150,3150,3150,3150,0
20240115,193000,315000,3150,3150,3150,3150,0
20240115,192900,315000,3150,3150,3150,3150,0
20240115,192800,315000,3150,3150,3150,3150,0
20240115,192700,315000,3150,3150,3150,3150,0
20240115,192600,315000,3150,3150,3150,3150,0
20240115,192500,315000,3150,3150,3150,3150,0
20240115,192400,315000,3150,3150,3150,3150,0
20240115,192300,315000,3150,3150,3150,3150,0
20240115,192200,315000,3150,3150,3150,3150,0
20240115,192100,315000,3150,3150,3150,3150,0
20240115,192000,315000,3150,3150,3150,3150,0
20240115,191900,315000,3150,3150,3150,3150,0
20240115,191800,315000,3150,3150,3150,3150,0
20240115,191700,315000,3150,3150,3150,3150,0
20240115,191600,315000,3150,3150,3150,3150,0
20240115,191500,315000,3150,3150,3150,3150,0
20240115,191400,315000,3150,3150,3150,3150,0
20240115,191300,315000,3150,3150,3150,3150,0
20240115,191200,315000,3150,3150,3150,3150,0
20240115,191100,315000,3150,3150,3150,3150,0
20240115,191000,315000,3150,3150,3150,3150,0
20240115,190900,315000,3150,3150,3150,3150,0
20240115,190800,315000,3150,3150,3150,3150,0
20240115,190700,315000,3150,3150,3150,3150,0
20240115,190600,315000,3150,3150,3150,3150,50
20240115,190500,315000,3150,3150,3150,3150,0
20240115,190400,315000,3150,3150,3150,3150,0
20240115,190300,315000,3150,3150,3150,3150,0
20240115,190200,315000,3150,3150,3150,3150,0
20240115,190100,315000,3150,3150,3150,3150,0
20240115,190000,315000,3150,3150,3150,3150,0
20240115,185900,315000,3150,3150,3150,3150,0
20240115,185800,315000,3150,3150,3150,3150,0
20240115,185700,315000,3150,3150,3150,3150,0
20240115,185600,315000,3150,3150,3150,3150,0
20240115,185500,315000,3150,3150,3150,3150,0
20240115,185400,315000,3150,3150,3150,3150,0
20240115,185300,315000,3150,3150,3150,3150,0
20240115,185200,315000,3150,3150,3150,3150,0
20240115,185100,315000,3150,3150,3150,3150,0
20240115,185000,315000,3150,3150,3150,3150,0
20240115,184900,315000,3150,3150,3150,3150,0
20240115,184800,315000,3150,3150,3150,3150,0
20240115,184700,315000,3150,3150,3150,3150,0
20240115,184600,315000,3150,3150,3150,3150,0
20240115,184500,315000,3150,3150,3150,3150,0
20240115,184400,315000,3150,3150,3150,3150,0
20240115,184300,315000,3150,3150,3150,3150,0
20240115,184200,315000,3150,3150,3150,3150,0
20240115,184100,315000,3150,3150,3150,3150,0
20240115,184000,315000,3150,3150,3150,3150,0
20240115,183900,315000,3150,3150,3150,3150,0
20240115,183800,315000,3150,3150,3150,3150,0
20240115,183700,315000,3150,3150,3150,3150,0
20240115,183600,315000,3150,3150,3150,3150,50
20240115,183500,315000,3150,3150,3150,3150,0
20240115,183400,315000,3150,3150,3150,3150,0
20240115,183300,315000,3150,3150,3150,3150,0
20240115,183200,315000,3150,3150,3150,3150,0
20240115,183100,315000,3150,3150,3150,3150,0
20240115,183000,315000,3150,3150,3150,3150,0
20240115,182900,315000,3150,3150,3150,3150,0
20240115,182800,315000,3150,3150,3150,3150,0
20240115,182700,315000,3150,3150,3150,3150,0
20240115,182600,315000,3150,3150,3150,3150,0
20240115,182500,315000,3150,3150,3150,3150,0
20240115,182400,315000,3150,3150,3150,3150,0
20240115,182300,315000,3150,3150,3150,3150,0
20240115,182200,315000,3150,3150,3150,3150,0
20240115,182100,315000,3150,3150,3150,3150,0
20240115,182000,315000,3150,3150,3150,3150,0
20240115,181900,315000,3150,3150,3150,3150,0
20240115,181800,315000,3150,3150,3150,3150,0
20240115,181700,315000,3150,3150,3150,3150,0
20240115,181600,315000,3150,3150,3150,3150,0
20240115,181500,315000,3150,3150,3150,3150,0
20240115,181400,315000,3150,3150,3150,3150,0
20240115,181300,315000,3150,3150,3150,3150,0
20240115,181200,315000,3150,3150,3150,3150,0
20240115,181100,315000,3150,3150,3150,3150,0
20240115,181000,315000,3150,3150,3150,3150,0
20240115,180900,315000,3150,3150,3150,3150,0
20240115,180800,315000,3150,3150,3150,3150,0
20240115,180700,315000,3150,3150,3150,3150,0
20240115,180600,315000,3150,3150,3150,3150,50
20240115,180500,315000,3150,3150,3150,3150,0
20240115,180400,315000,3150,3150,3150,3150,0
20240115,180300,315000,3150,3150,3150,3150,0
20240115,180200,315000,3150,3150,3150,3150,0
20240115,180100,315000,3150,3150,3150,3150,0
20240115,180000,315000,3150,3150,3150,3150,0
20240115,175900,315000,3150,3150,3150,3150,0
20240115,175800,315000,3150,3150,3150,3150,0
20240115,175700,315000,3150,3150,3150,3150,0
20240115,175600,315000,3150,3150,3150,3150,0
20240115,175500,315000,3150,3150,3150,3150,0
20240115,175400,315000,3150,3150,3150,3150,0
20240115,175300,315000,3150,3150,3150,3150,0
20240115,175200,315000,3150,3150,3150,3150,0
20240115,175100,315000,3150,3150,3150,3150,0
20240115,175000,315000,3150,3150,3150,3150,0
20240115,174900,315000,3150,3150,3150,3150,0
20240115,174800,315000,3150,3150,3150,3150,0
20240115,174700,315000,3150,3150,3150,3150,0
20240115,174600,315000,3150,3150,3150,3150,0
20240115,174500,315000,3150,3150,3150,3150,0
20240115,174400,315000,3150,3150,3150,3150,0
20240115,174300,315000,3150,3150,3150,3150,0
20240115,174200,315000,3150,3150,3150,3150,0
20240115,174100,315000,3150,3150,3150,3150,0
20240115,174000,315000,3150,3150,3150,3150,0
20240115,173900,315000,3150,3150,3150,3150,0
20240115,173800,315000,3150,3150,3150,3150,0
20240115,173700,315000,3150,3150,3150,3150,0
20240115,173600,315000,3150,3150,3150,3150,50
20240115,173500,315000,3150,3150,3150,3150,0
20240115,173400,315000,3150,3150,3150,3150,0
20240115,173300,315000,3150,3150,3150,3150,0
20240115,173200,315000,3150,3150,3150,3150,0
20240115,173100,315000,3150,3150,3150,3150,0
20240115,173000,315000,3150,3150,3150,3150,0
20240115,172900,315000,3150,3150,3150,3150,0
20240115,172800,315000,3150,3150,3150,3150,0
20240115,172700,315000,3150,3150,3150,3150,0
20240115,172600,315000,3150,3150,3150,3150,0
20240115,172500,315000,3150,3150,3150,3150,0
20240115,172400,315000,3150,3150,3150,3150,0
20240115,172300,315000,3150,3150,3150,3150,0
20240115,172200,315000,3150,3150,3150,3150,0
20240115,172100,315000,3150,3150,3150,3150,0
20240115,172000,315000,3150,3150,3150,3150,0
20240115,171900,315000,3150,3150,3150,3150,0
20240115,171800,315000,3150,3150,3150,3150,0
20240115,171700,315000,3150,3150,3150,3150,0
20240115,171600,315000,3150,3150,3150,3150,0
20240115,171500,315000,3150,3150,3150,3150,0
20240115,171400,315000,3150,3150,3150,3150,0
20240115,171300,315000,3150,3150,3150,3150,0
20240115,171200,315000,3150,3150,3150,3150,0
20240115,171100,315000,3150,3150,3150,3150,0
20240115,171000,315000,3150,3150,3150,3150,0
20240115,170900,315000,3150,3150,3150,3150,0
20240115,170800,315000,3150,3150,3150,3150,0
20240115,170700,315000,3150,3150,3150,3150,0
20240115,170600,315000,3150,3150,3150,3150,50
20240115,170500,315000,3150,3150,3150,3150,0
20240115,170400,315000,3150,3150,3150,3150,0
20240115,170300,315000,3150,3150,3150,3150,0
20240115,170200,315000,3150,3150,3150,3150,0
20240115,170100,315000,3150,3150,3150,3150,0
20240115,170000,315000,3150,3150,3150,3150,0
20240115,165900,315000,3150,3150,3150,3150,0
20240115,165800,315000,3150,3150,3150,3150,0
20240115,165700,315000,3150,3150,3150,3150,0
20240115,165600,315000,3150,3150,3150,3150,0
20240115,165500,315000,3150,3150,3150,3150,0
20240115,165400,315000,3150,3150,3150,3150,0
20240115,165300,315000,3150,3150,3150,3150,0
20240115,165200,315000,3150,3150,3150,3150,0
20240115,165100,315000,3150,3150,3150,3150,0
20240115,165000,315000,3150,3150,3150,3150,0
20240115,164900,315000,3150,3150,3150,3150,0
20240115,164800,315000,3150,3150,3150,3150,0
20240115,164700,315000,3150,3150,3150,3150,0
20240115,164600,315000,3150,3150,3150,3150,0
20240115,164500,315000,3150,3150,3150,3150,0
20240115,164400,315000,3150,3150,3150,3150,0
20240115,164300,315000,3150,3150,3150,3150,0
20240115,164200,315000,3150,3150,3150,3150,0
20240115,164100,315000,3150,3150,3150,3150,0
20240115,164000,315000,3150,3150,3150,3150,0
20240115,163900,315000,3150,3150,3150,3150,0
20240115,163800,315000,3150,3150,3150,3150,0
20240115,163700,315000,3150,3150,3150,3150,0
20240115,163600,315000,3150,3150,3150,3150,50
20240115,163500,315000,3150,3150,3150,3150,0
20240115,163400,315000,3150,3150,3150,3150,0
20240115,163300,315000,3150,3150,3150,3150,0
20240115,163200,315000,3150,3150,3150,3150,0
20240115,163100,315000,3150,3150,3150,3150,0
20240115,163000,315000,3150,3150,3150,3150,0
20240115,162900,315000,3150,3150,3150,3150,0
20240115,162800,315000,3150,3150,3150,3150,0
20240115,162700,315000,3150,3150,3150,3150,0
20240115,162600,315000,3150,3150,3150,3150,0
20240115,162500,315000,3150,3150,3150,3150,0
20240115,162400,315000,3150,3150,3150,3150,0
20240115,162300,315000,3150,3150,3150,3150,0
20240115,162200,315000,3150,3150,3150,3150,0
20240115,162100,315000,3150,3150,3150,3150,0
20240115,162000,315000,3150,3150,3150,3150,0
20240115,161900,315000,3150,3150,3150,3150,0
20240115,161800,315000,3150,3150,3150,3150,0
20240115,161700,315000,3150,3150,3150,3150,0
20240115,161600,315000,3150,3150,3150,3150,0
20240115,161500,315000,3150,3150,3150,3150,0
20240115,161400,315000,3150,3150,3150,3150,0
20240115,161300,315000,3150,3150,3150,3150,0
20240115,161200,315000,3150,3150,3150,3150,0
20240115,161100,315000,3150,3150,3150,3150,0
20240115,161000,315000,3150,3150,3150,3150,0
20240115,160900,315000,3150,3150,3150,3150,0
20240115,160800,315000,3150,3150,3150,3150,0
20240115,160700,315000,3150,3150,3150,3150,0
20240115,160600,315000,3150,3150,3150,3150,50
20240115,160500,315000,3150,3150,3150,3150,0
20240115,160400,315000,3150,3150,3150,3150,0
20240115,160300,315000,3150,3150,3150,3150,0
20240115,160200,315000,3150,3150,3150,3150,0
20240115,160100,315000,3150,3150,3150,3150,0
20240115,160000,315000,3150,3150,3150,3150,0
20240115,155900,315000,3150,3150,3150,3150,0
20240115,155800,315000,3150,3150,3150,3150,0
20240115,155700,315000,3150,3150,3150,3150,0
20240115,155600,315000,3150,3150,3150,3150,0
20240115,155500,315000,3150,3150,3150,3150,0
20240115,155400,315000,3150,3150,3150,3150,0
20240115,155300,315000,3150,3150,3150,3150,0
20240115,155200,315000,3150,3150,3150,3150,0
20240115,155100,315000,3150,3150,3150,3150,0
20240115,155000,315000,3150,3150,3150,3150,0
20240115,154900,315000,3150,3150,3150,3150,0
20240115,154800,315000,3150,3150,3150,3150,0
20240115,154700,315000,3150,3150,3150,3150,0
20240115,154600,315000,3150,3150,3150,3150,0
20240115,154500,315000,3150,3150,3150,3150,0
20240115,154400,315000,3150,3150,3150,3150,0
20240115,154300,315000,3150,3150,3150,3150,0
20240115,154200,315000,3150,3150,3150,3150,0
20240115,154100,315000,3150,3150,3150,3150,0
20240115,154000,315000,3150,3150,3150,3150,0
20240115,153900,315000,3150,3150,3150,3150,0
20240115,153800,315000,3150,3150,3150,3150,0
20240115,153700,315000,3150,3150,3150,3150,0
20240115,153600,315000,3150,3150,3150,3150,50
20240115,153500,315000,3150,3150,3150,3150,0
20240115,153400,315000,3150,3150,3150,3150,0
20240115,153300,315000,3150,3150,3150,3150,0
20240115,153200,315000,3150,3150,3150,3150,0
20240115,153100,315000,3150,3150,3150,3150,0
20240115,153000,315000,3150,3150,3150,3150,0
20240115,152900,315000,3150,3150,3150,3150,0
20240115,152800,315000,3150,3150,3150,3150,0
20240115,152700,315000,3150,3150,3150,3150,0
20240115,152600,315000,3150,3150,3150,3150,0
20240115,152500,315000,3150,3150,3150,3150,0
20240115,152400,315000,3150,3150,3150,3150,0
20240115,152300,315000,3150,3150,3150,3150,0
20240115,152200,315000,3150,3150,3150,3150,0
20240115,152100,315000,3150,3150,3150,3150,0
20240115,152000,315000,3150,3150,3150,3150,0
20240115,151900,315000,3150,3150,3150,3150,0
20240115,151800,315000,3150,3150,3150,3150,0
20240115,151700,315000,3150,3150,3150,3150,0
20240115,151600,315000,3150,3150,3150,3150,0
20240115,151500,315000,3150,3150,3150,3150,0
20240115,151400,315000,3150,3150,3150,3150,0
20240115,151300,315000,3150,3150,3150,3150,0
20240115,151200,315000,3150,3150,3150,3150,0
20240115,151100,315000,3150,3150,3150,3150,0
20240115,151000,315000,3150,3150,3150,3150,0
20240115,150900,315000,3150,3150,3150,3150,0
20240115,150800,315000,3150,3150,3150,3150,0
20240115,150700,315000,3150,3150,3150,3150,0
20240115,150600,315000,3150,3150,3150,3150,0
20240115,150500,315000,3150,3150,3150,3150,0
20240115,150400,315000,3150,3150,3150,3150,0
20240115,150300,315000,3150,3150,3150,3150,0
20240115,150200,315000,3150,3150,3150,3150,0
20240115,150100,315000,3150,3150,3150,3150,0
20240115,150000,315000,3150,3150,3150,3150,0
20240115,145900,315000,3150,3150,3150,3150,0
20240115,145800,315000,3150,3150,3150,3150,0
20240115,145700,315000,3150,3150,3150,3150,0
20240115,145600,315000,3150,3150,3150,3150,0
20240115,145500,315000,3150,3150,3150,3150,0
20240115,145400,315000,3150,3150,3150,3150,0
20240115,145300,315000,3150,3150,3150,3150,0
20240115,145200,315000,3150,3150,3150,3150,0
20240115,145100,315000,3150,3150,3150,3150,0
20240115,145000,315000,3150,3150,3150,3150,0
20240115,144900,315000,3150,3150,3150,3150,0
20240115,144800,315000,3150,3150,3150,3150,0
20240115,144700,315000,3150,3150,3150,3150,0
20240115,144600,315000,3150,3150,3150,3150,0
20240115,144500,315000,3150,3150,3150,3150,0
20240115,144400,315000,3150,3150,3150,3150,0
20240115,144300,315000,3150,3150,3150,3150,0
20240115,144200,315000,3150,3150,3150,3150,0
20240115,144100,315000,3150,3150,3150,3150,0
20240115,144000,315000,3150,3150,3150,3150,0
20240115,143900,315000,3150,3150,3150,3150,0
20240115,143800,315000,3150,3150,3150,3150,0
20240115,143700,315000,3150,3150,3150,3150,0
20240115,143600,315000,3150,3150,3150,3150,0
20240115,143500,315000,3150,3150,3150,3150,0
20240115,143400,315000,3150,3150,3150,3150,0
20240115,143300,315000,3150,3150,3150,3150,0
20240115,143200,315000,3150,3150,3150,3150,0
20240115,143100,315000,3150,3150,3150,3150,0
20240115,143000,315000,3150,3150,3150,3150,0
20240115,142900,315000,3150,3150,3150,3150,0
20240115,142800,315000,3150,3150,3150,3150,0
20240115,142700,315000,3150,3150,3150,3150,0
20240115,142600,315000,3150,3150,3150,3150,0
20240115,142500,315000,3150,3150,3150,3150,0
20240115,142400,315000,3150,3150,3150,3150,0
20240115,142300,315000,3150,3150,3150,3150,0
20240115,142200,315000,3150,3150,3150,3150,0
20240115,142100,315000,3150,3150,3150,3150,0
20240115,142000,315000,3150,3150,3150,3150,0
20240115,141900,315000,3150,3150,3150,3150,0
20240115,141800,315000,3150,3150,3150,3150,0
20240115,141700,315000,3150,3150,3150,3150,0
20240115,141600,315000,3150,3150,3150,3150,0
20240115,141500,315000,3150,3150,3150,3150,0
20240115,141400,315000,3150,3150,3150,3150,0
20240115,141300,315000,3150,3150,3150,3150,0
20240115,141200,315000,3150,3150,3150,3150,0
20240115,141100,315000,3150,3150,3150,3150,0
20240115,141000,315000,3150,3150,3150,3150,0
20240115,140900,315000,3150,3150,3150,3150,0
20240115,140800,315000,3150,3150,3150,3150,0
20240115,140700,315000,3150,3150,3150,3150,0
20240115,140600,315000,3150,3150,3150,3150,0
20240115,140500,315000,3150,3150,3150,3150,0
20240115,140400,315000,3150,3150,3150,3150,0
20240115,140300,315000,3150,3150,3150,3150,0
20240115,140200,315000,3150,3150,3150,3150,0
20240115,140100,315000,3150,3150,3150,3150,0
20240115,140000,315000,3150,3150,3150,3150,0
20240115,135900,315000,3150,3150,3150,3150,0
20240115,135800,315000,3150,3150,3150,3150,0
20240115,135700,315000,3150,3150,3150,3150,0
20240115,135600,315000,3150,3150,3150,3150,0
20240115,135500,315000,3150,3150,3150,3150,0
20240115,135400,315000,3150,3150,3150,3150,0
20240115,135300,315000,3150,3150,3150,3150,0
20240115,135200,315000,3150,3150,3150,3150,0
20240115,135100,315000,3150,3150,3150,3150,0
20240115,135000,315000,3150,3150,3150,3150,0
20240115,134900,315000,3150,3150,3150,3150,0
20240115,134800,315000,3150,3150,3150,3150,0
20240115,134700,315000,3150,3150,3150,3150,0
20240115,134600,315000,3150,3150,3150,3150,0
20240115,134500,315000,3150,3150,3150,3150,0
20240115,134400,315000,3150,3150,3150,3150,0
20240115,134300,315000,3150,3150,3150,3150,0
20240115,134200,315000,3150,3150,3150,3150,0
20240115,134100,315000,3150,3150,3150,3150,0
20240115,134000,315000,3150,3150,3150,3150,0
20240115,133900,315000,3150,3150,3150,3150,0
20240115,133800,315000,3150,3150,3150,3150,0
20240115,133700,315000,3150,3150,3150,3150,0
20240115,133600,315000,3150,3150,3150,3150,0
20240115,133500,315000,3150,3150,3150,3150,0
20240115,133400,315000,3150,3150,3150,3150,0
20240115,133300,315000,3150,3150,3150,3150,0
20240115,133200,315000,3150,3150,3150,3150,0
20240115,133100,315000,3150,3150,3150,3150,0
20240115,133000,315000,3150,3150,3150,3150,0
20240115,132900,315000,3150,3150,3150,3150,0
20240115,132800,315000,3150,3150,3150,3150,0
20240115,132700,315000,3150,3150,3150,3150,0
20240115,132600,315000,3150,3150,3150,3150,0
20240115,132500,315000,3150,3150,3150,3150,0
20240115,132400,315000,3150,3150,3150,3150,0
20240115,132300,315000,3150,3150,3150,3150,0
20240115,132200,315000,3150,3150,3150,3150,0
20240115,132100,315000,3150,3150,3150,3150,0
20240115,132000,315000,3150,3150,3150,3150,0
20240115,131900,315000,3150,3150,3150,3150,0
20240115,131800,315000,3150,3150,3150,3150,0
20240115,131700,315000,3150,3150,3150,3150,0
20240115,131600,315000,3150,3150,3150,3150,0
20240115,131500,315000,3150,3150,3150,3150,0
20240115,131400,315000,3150,3150,3150,3150,0
20240115,131300,315000,3150,3150,3150,3150,0
20240115,131200,315000,3150,3150,3150,3150,0
20240115,131100,315000,3150,3150,3150,3150,0
20240115,131000,315000,3150,3150,3150,3150,0
20240115,130900,315000,3150,3150,3150,3150,0
20240115,130800,315000,3150,3150,3150,3150,0
20240115,130700,315000,3150,3150,3150,3150,0
20240115,130600,315000,3150,3150,3150,3150,0
20240115,130500,315000,3150,3150,3150,3150,0
20240115,130400,315000,3150,3150,3150,3150,0
20240115,130300,315000,3150,3150,3150,3150,0
20240115,130200,315000,3150,3150,3150,3150,0
20240115,130100,315000,3150,3150,3150,3150,50
20240115,130000,157500,3150,3150,3150,3150,0
20240115,125900,157500,3150,3150,3150,3150,0
20240115,125800,157500,3150,3150,3150,3150,0
20240115,125700,157500,3150,3150,3150,3150,0
20240115,125600,157500,3150,3150,3150,3150,0
20240115,125500,157500,3150,3150,3150,3150,0
20240115,125400,157500,3150,3150,3150,3150,0
20240115,125300,157500,3150,3150,3150,3150,0
20240115,125200,157500,3150,3150,3150,3150,0
20240115,125100,157500,3150,3150,3150,3150,0
20240115,125000,157500,3150,3150,3150,3150,0
20240115,124900,157500,3150,3150,3150,3150,0
20240115,124800,157500,3150,3150,3150,3150,0
20240115,124700,157500,3150,3150,3150,3150,0
20240115,124600,157500,3150,3150,3150,3150,0
20240115,124500,157500,3150,3150,3150,3150,0
20240115,124400,157500,3150,3150,3150,3150,0
20240115,124300,157500,3150,3150,3150,3150,0
20240115,124200,157500,3150,3150,3150,3150,0
20240115,124100,157500,3150,3150,3150,3150,0
20240115,124000,157500,3150,3150,3150,3150,0
20240115,123900,157500,3150,3150,3150,3150,0
20240115,123800,157500,3150,3150,3150,3150,0
20240115,123700,157500,3150,3150,3150,3150,0
20240115,123600,157500,3150,3150,3150,3150,0
20240115,123500,157500,3150,3150,3150,3150,0
20240115,123400,157500,3150,3150,3150,3150,0
20240115,123300,157500,3150,3150,3150,3150,0
20240115,123200,157500,3150,3150,3150,3150,0
20240115,123100,157500,3150,3150,3150,3150,0
20240115,123000,157500,3150,3150,3150,3150,0
20240115,122900,157500,3150,3150,3150,3150,0
20240115,122800,157500,3150,3150,3150,3150,0
20240115,122700,157500,3150,3150,3150,3150,0
20240115,122600,157500,3150,3150,3150,3150,0
20240115,122500,157500,3150,3150,3150,3150,0
20240115,122400,157500,3150,3150,3150,3150,0
20240115,122300,157500,3150,3150,3150,3150,0
20240115,122200,157500,3150,3150,3150,3150,0
20240115,122100,157500,3150,3150,3150,3150,0
20240115,122000,157500,3150,3150,3150,3150,0
20240115,121900,157500,3150,3150,3150,3150,0
20240115,121800,157500,3150,3150,3150,3150,0
20240115,121700,157500,3150,3150,3150,3150,0
20240115,121600,157500,3150,3150,3150,3150,0
20240115,121500,157500,3150,3150,3150,3150,0
20240115,121400,157500,3150,3150,3150,3150,0
20240115,121300,157500,3150,3150,3150,3150,0
20240115,121200,157500,3150,3150,3150,3150,0
20240115,121100,157500,3150,3150,3150,3150,0
20240115,121000,157500,3150,3150,3150,3150,0
20240115,120900,157500,3150,3150,3150,3150,0
20240115,120800,157500,3150,3150,3150,3150,0
20240115,120700,157500,3150,3150,3150,3150,0
20240115,120600,157500,3150,3150,3150,3150,0
20240115,120500,157500,3150,3150,3150,3150,0
20240115,120400,157500,3150,3150,3150,3150,0
20240115,120300,157500,3150,3150,3150,3150,0
20240115,120200,157500,3150,3150,3150,3150,0
20240115,120100,157500,3150,3150,3150,3150,0
20240115,120000,157500,3150,3150,3150,3150,0
20240115,115900,157500,3150,3150,3150,3150,0
20240115,115800,157500,3150,3150,3150,3150,0
20240115,115700,157500,3150,3150,3150,3150,0
20240115,115600,157500,3150,3150,3150,3150,0
20240115,115500,157500,3150,3150,3150,3150,0
20240115,115400,157500,3150,3150,3150,3150,0
20240115,115300,157500,3150,3150,3150,3150,0
20240115,115200,157500,3150,3150,3150,3150,0
20240115,115100,157500,3150,3150,3150,3150,0
20240115,115000,157500,3150,3150,3150,3150,0
20240115,114900,157500,3150,3150,3150,3150,0
20240115,114800,157500,3150,3150,3150,3150,0
20240115,114700,157500,3150,3150,3150,3150,0
20240115,114600,157500,3150,3150,3150,3150,0
20240115,114500,157500,3150,3150,3150,3150,0
20240115,114400,157500,3150,3150,3150,3150,0
20240115,114300,157500,3150,3150,3150,3150,0
20240115,114200,157500,3150,3150,3150,3150,0
20240115,114100,157500,3150,3150,3150,3150,0
20240115,114000,157500,3150,3150,3150,3150,0
20240115,113900,157500,3150,3150,3150,3150,0
20240115,113800,157500,3150,3150,3150,3150,0
20240115,113700,157500,3150,3150,3150,3150,0
20240115,113600,157500,3150,3150,3150,3150,0
20240115,113500,157500,3150,3150,3150,3150,0
20240115,113400,157500,3150,3150,3150,3150,0
20240115,113300,157500,3150,3150,3150,3150,0
20240115,113200,157500,3150,3150,3150,3150,0
20240115,113100,157500,3150,3150,3150,3150,0
20240115,113000,157500,3150,3150,3150,3150,0
20240115,112900,157500,3150,3150,3150,3150,0
20240115,112800,157500,3150,3150,3150,3150,0
20240115,112700,157500,3150,3150,3150,3150,0
20240115,112600,157500,3150,3150,3150,3150,0
20240115,112500,157500,3150,3150,3150,3150,0
20240115,112400,157500,3150,3150,3150,3150,0
20240115,112300,157500,3150,3150,3150,3150,0
20240115,112200,157500,3150,3150,3150,3150,0
20240115,112100,157500,3150,3150,3150,3150,0
20240115,112000,157500,3150,3150,3150,3150,0
20240115,111900,157500,3150,3150,3150,3150,0
20240115,111800,157500,3150,3150,3150,3150,0
20240115,111700,157500,3150,3150,3150,3150,0
20240115,111600,157500,3150,3150,3150,3150,0
20240115,111500,157500,3150,3150,3150,3150,0
20240115,111400,157500,3150,3150,3150,3150,0
20240115,111300,157500,3150,3150,3150,3150,0
20240115,111200,157500,3150,3150,3150,3150,0
20240115,111100,157500,3150,3150,3150,3150,0
20240115,111000,157500,3150,3150,3150,3150,0
20240115,110900,157500,3150,3150,3150,3150,0
20240115,110800,157500,3150,3150,3150,3150,0
20240115,110700,157500,3150,3150,3150,3150,0
20240115,110600,157500,3150,3150,3150,3150,0
20240115,110500,157500,3150,3150,3150,3150,0
20240115,110400,157500,3150,3150,3150,3150,0
20240115,110300,157500,3150,3150,3150,3150,0
20240115,110200,157500,3150,3150,3150,3150,0
20240115,110100,157500,3150,3150,3150,3150,0
20240115,110000,157500,3150,3150,3150,3150,0
20240115,105900,157500,3150,3150,3150,3150,0
20240115,105800,157500,3150,3150,3150,3150,0
20240115,105700,157500,3150,3150,3150,3150,0
20240115,105600,157500,3150,3150,3150,3150,0
20240115,105500,157500,3150,3150,3150,3150,0
20240115,105400,157500,3150,3150,3150,3150,0
20240115,105300,157500,3150,3150,3150,3150,0
20240115,105200,157500,3150,3150,3150,3150,0
20240115,105100,157500,3150,3150,3150,3150,0
20240115,105000,157500,3150,3150,3150,3150,0
20240115,104900,157500,3150,3150,3150,3150,0
20240115,104800,157500,3150,3150,3150,3150,0
20240115,104700,157500,3150,3150,3150,3150,0
20240115,104600,157500,3150,3150,3150,3150,0
20240115,104500,157500,3150,3150,3150,3150,0
20240115,104400,157500,3150,3150,3150,3150,0
20240115,104300,157500,3150,3150,3150,3150,0
20240115,104200,157500,3150,3150,3150,3150,0
20240115,104100,157500,3150,3150,3150,3150,0
20240115,104000,157500,3150,3150,3150,3150,0
20240115,103900,157500,3150,3150,3150,3150,0
20240115,103800,157500,3150,3150,3150,3150,50
20240115,103700,0,3150,3150,3150,3150,0
20240115,103600,0,3150,3150,3150,3150,0
20240115,103500,0,3150,3150,3150,3150,0
20240115,103400,0,3150,3150,3150,3150,0
20240115,103300,0,3150,3150,3150,3150,0
20240115,103200,0,3150,3150,3150,3150,0
20240115,103100,0,3150,3150,3150,3150,0
20240115,103000,0,3150,3150,3150,3150,0
20240115,102900,0,3150,3150,3150,3150,0
20240115,102800,0,3150,3150,3150,3150,0
20240115,102700,0,3150,3150,3150,3150,0
20240115,102600,0,3150,3150,3150,3150,0
20240115,102500,0,3150,3150,3150,3150,0
20240115,102400,0,3150,3150,3150,3150,0
20240115,102300,0,3150,3150,3150,3150,0
20240115,102200,0,3150,3150,3150,3150,0
20240115,102100,0,3150,3150,3150,3150,0
20240115,102000,0,3150,3150,3150,3150,0
20240115,101900,0,3150,3150,3150,3150,0
20240115,101800,0,3150,3150,3150,3150,0
20240115,101700,0,3150,3150,3150,3150,0
20240115,101600,0,3150,3150,3150,3150,0
20240115,101500,0,3150,3150,3150,3150,0
20240115,101400,0,3150,3150,3150,3150,0
20240115,101300,0,3150,3150,3150,3150,0
20240115,101200,0,3150,3150,3150,3150,0
20240115,101100,0,3150,3150,3150,3150,0
20240115,101000,0,3150,3150,3150,3150,0
20240115,100900,0,3150,3150,3150,3150,0
20240115,100800,0,3150,3150,3150,3150,0
20240115,100700,0,3150,3150,3150,3150,0
20240115,100600,0,3150,3150,3150,3150,0
20240115,100500,0,3150,3150,3150,3150,0
20240115,100400,0,3150,3150,3150,3150,0
20240115,100300,0,3150,3150,3150,3150,0
20240115,100200,0,3150,3150,3150,3150,0
20240115,100100,0,3150,3150,3150,3150,0
20240115,100000,0,3150,3150,3150,3150,0
20240115,095900,0,3150,3150,3150,3150,0
20240115,095800,0,3150,3150,3150,3150,0
20240115,095700,0,3150,3150,3150,3150,0
20240115,095600,0,3150,3150,3150,3150,0
20240115,095500,0,3150,3150,3150,3150,0
20240115,095400,0,3150,3150,3150,3150,0
20240115,095300,0,3150,3150,3150,3150,0
20240115,095200,0,3150,3150,3150,3150,0
20240115,095100,0,3150,3150,3150,3150,0
20240115,095000,0,3150,3150,3150,3150,0
20240115,094900,0,3150,3150,3150,3150,0
20240115,094800,0,3150,3150,3150,3150,0
20240115,094700,0,3150,3150,3150,3150,0
20240115,094600,0,3150,3150,3150,3150,0
20240115,094500,0,3150,3150,3150,3150,0
20240115,094400,0,3150,3150,3150,3150,0
20240115,094300,0,3150,3150,3150,3150,0
20240115,094200,0,3150,3150,3150,3150,0
20240115,094100,0,3150,3150,3150,3150,0
20240115,094000,0,3150,3150,3150,3150,0
20240115,093900,0,3150,3150,3150,3150,0
20240115,093800,0,3150,3150,3150,3150,0
20240115,093700,0,3150,3150,3150,3150,0
20240115,093600,0,3150,3150,3150,3150,0
20240115,093500,0,3150,3150,3150,3150,0
20240115,093400,0,3150,3150,3150,3150,0
20240115,093300,0,3150,3150,3150,3150,0
20240115,093200,0,3150,3150,3150,3150,0
20240115,093100,0,3150,3150,3150,3150,0
20240115,093000,0,3150,3150,3150,3150,0
20240115,092900,0,3150,3150,3150,3150,0
20240115,092800,0,3150,3150,3150,3150,0
20240115,092700,0,3150,3150,3150,3150,0
20240115,092600,0,3150,3150,3150,3150,0
20240115,092500,0,3150,3150,3150,3150,0
20240115,092400,0,3150,3150,3150,3150,0
20240115,092300,0,3150,3150,3150,3150,0
20240115,092200,0,3150,3150,3150,3150,0
20240115,092100,0,3150,3150,3150,3150,0
20240115,092000,0,3150,3150,3150,3150,0
20240115,091900,0,3150,3150,3150,3150,0
20240115,091800,0,3150,3150,3150,3150,0
20240115,091700,0,3150,3150,3150,3150,0
20240115,091600,0,3150,3150,3150,3150,0
20240115,091500,0,3150,3150,3150,3150,0
20240115,091400,0,3150,3150,3150,3150,0
20240115,091300,0,3150,3150,3150,3150,0
20240115,091200,0,3150,3150,3150,3150,0
20240115,091100,0,3150,3150,3150,3150,0
20240115,091000,0,3150,3150,3150,3150,0
20240115,090900,0,3150,3150,3150,3150,0
20240115,090800,0,3150,3150,3150,3150,0
20240115,090700,0,3150,3150,3150,3150,0
20240115,090600,0,3150,3150,3150,3150,0
20240115,090500,0,3150,3150,3150,3150,0
20240115,090400,0,3150,3150,3150,3150,0
20240115,090300,0,3150,3150,3150,3150,0
20240115,090200,0,3150,3150,3150,3150,0
20240115,090100,0,3150,3150,3150,3150,0
20240115,090000,0,3150,3150,3150,3150,0