stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,211700,170520,5500,5500,5500,5500,10
20250117,211600,170520,5500,5500,5500,5500,0
20250117,211500,170520,5500,5500,5500,5500,0
20250117,211400,170520,5500,5500,5500,5500,0
20250117,211300,170520,5500,5500,5500,5500,0
20250117,211200,170520,5500,5500,5500,5500,0
20250117,211100,170520,5500,5500,5500,5500,0
20250117,211000,170520,5500,5500,5500,5500,0
20250117,210900,170520,5500,5500,5500,5500,0
20250117,210800,170520,5500,5500,5500,5500,0
20250117,210700,170520,5500,5500,5500,5500,0
20250117,210600,170520,5500,5500,5500,5500,0
20250117,210500,170520,5500,5500,5500,5500,0
20250117,210400,170520,5500,5500,5500,5500,0
20250117,210300,170520,5500,5500,5500,5500,0
20250117,210200,170520,5500,5500,5500,5500,0
20250117,210100,170520,5500,5500,5500,5500,0
20250117,210000,170520,5500,5500,5500,5500,0
20250117,205900,170520,5500,5500,5500,5500,0
20250117,205800,170520,5500,5500,5500,5500,0
20250117,205700,170520,5500,5500,5500,5500,0
20250117,205600,170520,5500,5500,5500,5500,0
20250117,205500,170520,5500,5500,5500,5500,0
20250117,205400,170520,5500,5500,5500,5500,0
20250117,205300,170520,5500,5500,5500,5500,0
20250117,205200,170520,5500,5500,5500,5500,0
20250117,205100,170520,5500,5500,5500,5500,0
20250117,205000,170520,5500,5500,5500,5500,0
20250117,204900,170520,5500,5500,5500,5500,0
20250117,204800,170520,5500,5500,5500,5500,0
20250117,204700,170520,5500,5500,5500,5500,10
20250117,204600,170520,5500,5500,5500,5500,0
20250117,204500,170520,5500,5500,5500,5500,0
20250117,204400,170520,5500,5500,5500,5500,0
20250117,204300,170520,5500,5500,5500,5500,0
20250117,204200,170520,5500,5500,5500,5500,0
20250117,204100,170520,5500,5500,5500,5500,0
20250117,204000,170520,5500,5500,5500,5500,0
20250117,203900,170520,5500,5500,5500,5500,0
20250117,203800,170520,5500,5500,5500,5500,0
20250117,203700,170520,5500,5500,5500,5500,0
20250117,203600,170520,5500,5500,5500,5500,0
20250117,203500,170520,5500,5500,5500,5500,0
20250117,203400,170520,5500,5500,5500,5500,0
20250117,203300,170520,5500,5500,5500,5500,0
20250117,203200,170520,5500,5500,5500,5500,0
20250117,203100,170520,5500,5500,5500,5500,0
20250117,203000,170520,5500,5500,5500,5500,0
20250117,202900,170520,5500,5500,5500,5500,0
20250117,202800,170520,5500,5500,5500,5500,0
20250117,202700,170520,5500,5500,5500,5500,0
20250117,202600,170520,5500,5500,5500,5500,0
20250117,202500,170520,5500,5500,5500,5500,0
20250117,202400,170520,5500,5500,5500,5500,0
20250117,202300,170520,5500,5500,5500,5500,0
20250117,202200,170520,5500,5500,5500,5500,0
20250117,202100,170520,5500,5500,5500,5500,0
20250117,202000,170520,5500,5500,5500,5500,0
20250117,201900,170520,5500,5500,5500,5500,0
20250117,201800,170520,5500,5500,5500,5500,0
20250117,201700,170520,5500,5500,5500,5500,10
20250117,201600,170520,5500,5500,5500,5500,0
20250117,201500,170520,5500,5500,5500,5500,0
20250117,201400,170520,5500,5500,5500,5500,0
20250117,201300,170520,5500,5500,5500,5500,0
20250117,201200,170520,5500,5500,5500,5500,0
20250117,201100,170520,5500,5500,5500,5500,0
20250117,201000,170520,5500,5500,5500,5500,0
20250117,200900,170520,5500,5500,5500,5500,0
20250117,200800,170520,5500,5500,5500,5500,0
20250117,200700,170520,5500,5500,5500,5500,0
20250117,200600,170520,5500,5500,5500,5500,0
20250117,200500,170520,5500,5500,5500,5500,0
20250117,200400,170520,5500,5500,5500,5500,0
20250117,200300,170520,5500,5500,5500,5500,0
20250117,200200,170520,5500,5500,5500,5500,0
20250117,200100,170520,5500,5500,5500,5500,0
20250117,200000,170520,5500,5500,5500,5500,0
20250117,195900,170520,5500,5500,5500,5500,0
20250117,195800,170520,5500,5500,5500,5500,0
20250117,195700,170520,5500,5500,5500,5500,0
20250117,195600,170520,5500,5500,5500,5500,0
20250117,195500,170520,5500,5500,5500,5500,0
20250117,195400,170520,5500,5500,5500,5500,0
20250117,195300,170520,5500,5500,5500,5500,0
20250117,195200,170520,5500,5500,5500,5500,0
20250117,195100,170520,5500,5500,5500,5500,0
20250117,195000,170520,5500,5500,5500,5500,0
20250117,194900,170520,5500,5500,5500,5500,0
20250117,194800,170520,5500,5500,5500,5500,0
20250117,194700,170520,5500,5500,5500,5500,10
20250117,194600,170520,5500,5500,5500,5500,0
20250117,194500,170520,5500,5500,5500,5500,0
20250117,194400,170520,5500,5500,5500,5500,0
20250117,194300,170520,5500,5500,5500,5500,0
20250117,194200,170520,5500,5500,5500,5500,0
20250117,194100,170520,5500,5500,5500,5500,0
20250117,194000,170520,5500,5500,5500,5500,0
20250117,193900,170520,5500,5500,5500,5500,0
20250117,193800,170520,5500,5500,5500,5500,0
20250117,193700,170520,5500,5500,5500,5500,0
20250117,193600,170520,5500,5500,5500,5500,0
20250117,193500,170520,5500,5500,5500,5500,0
20250117,193400,170520,5500,5500,5500,5500,0
20250117,193300,170520,5500,5500,5500,5500,0
20250117,193200,170520,5500,5500,5500,5500,0
20250117,193100,170520,5500,5500,5500,5500,0
20250117,193000,170520,5500,5500,5500,5500,0
20250117,192900,170520,5500,5500,5500,5500,0
20250117,192800,170520,5500,5500,5500,5500,0
20250117,192700,170520,5500,5500,5500,5500,0
20250117,192600,170520,5500,5500,5500,5500,0
20250117,192500,170520,5500,5500,5500,5500,0
20250117,192400,170520,5500,5500,5500,5500,0
20250117,192300,170520,5500,5500,5500,5500,0
20250117,192200,170520,5500,5500,5500,5500,0
20250117,192100,170520,5500,5500,5500,5500,0
20250117,192000,170520,5500,5500,5500,5500,0
20250117,191900,170520,5500,5500,5500,5500,0
20250117,191800,170520,5500,5500,5500,5500,0
20250117,191700,170520,5500,5500,5500,5500,10
20250117,191600,170520,5500,5500,5500,5500,0
20250117,191500,170520,5500,5500,5500,5500,0
20250117,191400,170520,5500,5500,5500,5500,0
20250117,191300,170520,5500,5500,5500,5500,0
20250117,191200,170520,5500,5500,5500,5500,0
20250117,191100,170520,5500,5500,5500,5500,0
20250117,191000,170520,5500,5500,5500,5500,0
20250117,190900,170520,5500,5500,5500,5500,0
20250117,190800,170520,5500,5500,5500,5500,0
20250117,190700,170520,5500,5500,5500,5500,0
20250117,190600,170520,5500,5500,5500,5500,0
20250117,190500,170520,5500,5500,5500,5500,0
20250117,190400,170520,5500,5500,5500,5500,0
20250117,190300,170520,5500,5500,5500,5500,0
20250117,190200,170520,5500,5500,5500,5500,0
20250117,190100,170520,5500,5500,5500,5500,0
20250117,190000,170520,5500,5500,5500,5500,0
20250117,185900,170520,5500,5500,5500,5500,0
20250117,185800,170520,5500,5500,5500,5500,0
20250117,185700,170520,5500,5500,5500,5500,0
20250117,185600,170520,5500,5500,5500,5500,0
20250117,185500,170520,5500,5500,5500,5500,0
20250117,185400,170520,5500,5500,5500,5500,0
20250117,185300,170520,5500,5500,5500,5500,0
20250117,185200,170520,5500,5500,5500,5500,0
20250117,185100,170520,5500,5500,5500,5500,0
20250117,185000,170520,5500,5500,5500,5500,0
20250117,184900,170520,5500,5500,5500,5500,0
20250117,184800,170520,5500,5500,5500,5500,0
20250117,184700,170520,5500,5500,5500,5500,10
20250117,184600,170520,5500,5500,5500,5500,0
20250117,184500,170520,5500,5500,5500,5500,0
20250117,184400,170520,5500,5500,5500,5500,0
20250117,184300,170520,5500,5500,5500,5500,0
20250117,184200,170520,5500,5500,5500,5500,0
20250117,184100,170520,5500,5500,5500,5500,0
20250117,184000,170520,5500,5500,5500,5500,0
20250117,183900,170520,5500,5500,5500,5500,0
20250117,183800,170520,5500,5500,5500,5500,0
20250117,183700,170520,5500,5500,5500,5500,0
20250117,183600,170520,5500,5500,5500,5500,0
20250117,183500,170520,5500,5500,5500,5500,0
20250117,183400,170520,5500,5500,5500,5500,0
20250117,183300,170520,5500,5500,5500,5500,0
20250117,183200,170520,5500,5500,5500,5500,0
20250117,183100,170520,5500,5500,5500,5500,0
20250117,183000,170520,5500,5500,5500,5500,0
20250117,182900,170520,5500,5500,5500,5500,0
20250117,182800,170520,5500,5500,5500,5500,0
20250117,182700,170520,5500,5500,5500,5500,0
20250117,182600,170520,5500,5500,5500,5500,0
20250117,182500,170520,5500,5500,5500,5500,0
20250117,182400,170520,5500,5500,5500,5500,0
20250117,182300,170520,5500,5500,5500,5500,0
20250117,182200,170520,5500,5500,5500,5500,0
20250117,182100,170520,5500,5500,5500,5500,0
20250117,182000,170520,5500,5500,5500,5500,0
20250117,181900,170520,5500,5500,5500,5500,0
20250117,181800,170520,5500,5500,5500,5500,0
20250117,181700,170520,5500,5500,5500,5500,10
20250117,181600,170520,5500,5500,5500,5500,0
20250117,181500,170520,5500,5500,5500,5500,0
20250117,181400,170520,5500,5500,5500,5500,0
20250117,181300,170520,5500,5500,5500,5500,0
20250117,181200,170520,5500,5500,5500,5500,0
20250117,181100,170520,5500,5500,5500,5500,0
20250117,181000,170520,5500,5500,5500,5500,0
20250117,180900,170520,5500,5500,5500,5500,0
20250117,180800,170520,5500,5500,5500,5500,0
20250117,180700,170520,5500,5500,5500,5500,0
20250117,180600,170520,5500,5500,5500,5500,0
20250117,180500,170520,5500,5500,5500,5500,0
20250117,180400,170520,5500,5500,5500,5500,0
20250117,180300,170520,5500,5500,5500,5500,0
20250117,180200,170520,5500,5500,5500,5500,0
20250117,180100,170520,5500,5500,5500,5500,0
20250117,180000,170520,5500,5500,5500,5500,0
20250117,175900,170520,5500,5500,5500,5500,0
20250117,175800,170520,5500,5500,5500,5500,0
20250117,175700,170520,5500,5500,5500,5500,0
20250117,175600,170520,5500,5500,5500,5500,0
20250117,175500,170520,5500,5500,5500,5500,0
20250117,175400,170520,5500,5500,5500,5500,0
20250117,175300,170520,5500,5500,5500,5500,0
20250117,175200,170520,5500,5500,5500,5500,0
20250117,175100,170520,5500,5500,5500,5500,0
20250117,175000,170520,5500,5500,5500,5500,0
20250117,174900,170520,5500,5500,5500,5500,0
20250117,174800,170520,5500,5500,5500,5500,0
20250117,174700,170520,5500,5500,5500,5500,10
20250117,174600,170520,5500,5500,5500,5500,0
20250117,174500,170520,5500,5500,5500,5500,0
20250117,174400,170520,5500,5500,5500,5500,0
20250117,174300,170520,5500,5500,5500,5500,0
20250117,174200,170520,5500,5500,5500,5500,0
20250117,174100,170520,5500,5500,5500,5500,0
20250117,174000,170520,5500,5500,5500,5500,0
20250117,173900,170520,5500,5500,5500,5500,0
20250117,173800,170520,5500,5500,5500,5500,0
20250117,173700,170520,5500,5500,5500,5500,0
20250117,173600,170520,5500,5500,5500,5500,0
20250117,173500,170520,5500,5500,5500,5500,0
20250117,173400,170520,5500,5500,5500,5500,0
20250117,173300,170520,5500,5500,5500,5500,0
20250117,173200,170520,5500,5500,5500,5500,0
20250117,173100,170520,5500,5500,5500,5500,0
20250117,173000,170520,5500,5500,5500,5500,0
20250117,172900,170520,5500,5500,5500,5500,0
20250117,172800,170520,5500,5500,5500,5500,0
20250117,172700,170520,5500,5500,5500,5500,0
20250117,172600,170520,5500,5500,5500,5500,0
20250117,172500,170520,5500,5500,5500,5500,0
20250117,172400,170520,5500,5500,5500,5500,0
20250117,172300,170520,5500,5500,5500,5500,0
20250117,172200,170520,5500,5500,5500,5500,0
20250117,172100,170520,5500,5500,5500,5500,0
20250117,172000,170520,5500,5500,5500,5500,0
20250117,171900,170520,5500,5500,5500,5500,0
20250117,171800,170520,5500,5500,5500,5500,0
20250117,171700,170520,5500,5500,5500,5500,10
20250117,171600,170520,5500,5500,5500,5500,0
20250117,171500,170520,5500,5500,5500,5500,0
20250117,171400,170520,5500,5500,5500,5500,0
20250117,171300,170520,5500,5500,5500,5500,0
20250117,171200,170520,5500,5500,5500,5500,0
20250117,171100,170520,5500,5500,5500,5500,0
20250117,171000,170520,5500,5500,5500,5500,0
20250117,170900,170520,5500,5500,5500,5500,0
20250117,170800,170520,5500,5500,5500,5500,0
20250117,170700,170520,5500,5500,5500,5500,0
20250117,170600,170520,5500,5500,5500,5500,0
20250117,170500,170520,5500,5500,5500,5500,0
20250117,170400,170520,5500,5500,5500,5500,0
20250117,170300,170520,5500,5500,5500,5500,0
20250117,170200,170520,5500,5500,5500,5500,0
20250117,170100,170520,5500,5500,5500,5500,0
20250117,170000,170520,5500,5500,5500,5500,0
20250117,165900,170520,5500,5500,5500,5500,0
20250117,165800,170520,5500,5500,5500,5500,0
20250117,165700,170520,5500,5500,5500,5500,0
20250117,165600,170520,5500,5500,5500,5500,0
20250117,165500,170520,5500,5500,5500,5500,0
20250117,165400,170520,5500,5500,5500,5500,0
20250117,165300,170520,5500,5500,5500,5500,0
20250117,165200,170520,5500,5500,5500,5500,0
20250117,165100,170520,5500,5500,5500,5500,0
20250117,165000,170520,5500,5500,5500,5500,0
20250117,164900,170520,5500,5500,5500,5500,0
20250117,164800,170520,5500,5500,5500,5500,0
20250117,164700,170520,5500,5500,5500,5500,10
20250117,164600,170520,5500,5500,5500,5500,0
20250117,164500,170520,5500,5500,5500,5500,0
20250117,164400,170520,5500,5500,5500,5500,0
20250117,164300,170520,5500,5500,5500,5500,0
20250117,164200,170520,5500,5500,5500,5500,0
20250117,164100,170520,5500,5500,5500,5500,0
20250117,164000,170520,5500,5500,5500,5500,0
20250117,163900,170520,5500,5500,5500,5500,0
20250117,163800,170520,5500,5500,5500,5500,0
20250117,163700,170520,5500,5500,5500,5500,0
20250117,163600,170520,5500,5500,5500,5500,0
20250117,163500,170520,5500,5500,5500,5500,0
20250117,163400,170520,5500,5500,5500,5500,0
20250117,163300,170520,5500,5500,5500,5500,0
20250117,163200,170520,5500,5500,5500,5500,0
20250117,163100,170520,5500,5500,5500,5500,0
20250117,163000,170520,5500,5500,5500,5500,0
20250117,162900,170520,5500,5500,5500,5500,0
20250117,162800,170520,5500,5500,5500,5500,0
20250117,162700,170520,5500,5500,5500,5500,0
20250117,162600,170520,5500,5500,5500,5500,0
20250117,162500,170520,5500,5500,5500,5500,0
20250117,162400,170520,5500,5500,5500,5500,0
20250117,162300,170520,5500,5500,5500,5500,0
20250117,162200,170520,5500,5500,5500,5500,0
20250117,162100,170520,5500,5500,5500,5500,0
20250117,162000,170520,5500,5500,5500,5500,0
20250117,161900,170520,5500,5500,5500,5500,0
20250117,161800,170520,5500,5500,5500,5500,0
20250117,161700,170520,5500,5500,5500,5500,10
20250117,161600,170520,5500,5500,5500,5500,0
20250117,161500,170520,5500,5500,5500,5500,0
20250117,161400,170520,5500,5500,5500,5500,0
20250117,161300,170520,5500,5500,5500,5500,0
20250117,161200,170520,5500,5500,5500,5500,0
20250117,161100,170520,5500,5500,5500,5500,0
20250117,161000,170520,5500,5500,5500,5500,0
20250117,160900,170520,5500,5500,5500,5500,0
20250117,160800,170520,5500,5500,5500,5500,0
20250117,160700,170520,5500,5500,5500,5500,0
20250117,160600,170520,5500,5500,5500,5500,0
20250117,160500,170520,5500,5500,5500,5500,0
20250117,160400,170520,5500,5500,5500,5500,0
20250117,160300,170520,5500,5500,5500,5500,0
20250117,160200,170520,5500,5500,5500,5500,0
20250117,160100,170520,5500,5500,5500,5500,0
20250117,160000,170520,5500,5500,5500,5500,0
20250117,155900,170520,5500,5500,5500,5500,0
20250117,155800,170520,5500,5500,5500,5500,0
20250117,155700,170520,5500,5500,5500,5500,0
20250117,155600,170520,5500,5500,5500,5500,0
20250117,155500,170520,5500,5500,5500,5500,0
20250117,155400,170520,5500,5500,5500,5500,0
20250117,155300,170520,5500,5500,5500,5500,0
20250117,155200,170520,5500,5500,5500,5500,0
20250117,155100,170520,5500,5500,5500,5500,0
20250117,155000,170520,5500,5500,5500,5500,0
20250117,154900,170520,5500,5500,5500,5500,0
20250117,154800,170520,5500,5500,5500,5500,0
20250117,154700,170520,5500,5500,5500,5500,10
20250117,154600,170520,5500,5500,5500,5500,0
20250117,154500,170520,5500,5500,5500,5500,0
20250117,154400,170520,5500,5500,5500,5500,0
20250117,154300,170520,5500,5500,5500,5500,0
20250117,154200,170520,5500,5500,5500,5500,0
20250117,154100,170520,5500,5500,5500,5500,0
20250117,154000,170520,5500,5500,5500,5500,0
20250117,153900,170520,5500,5500,5500,5500,0
20250117,153800,170520,5500,5500,5500,5500,0
20250117,153700,170520,5500,5500,5500,5500,0
20250117,153600,170520,5500,5500,5500,5500,0
20250117,153500,170520,5500,5500,5500,5500,0
20250117,153400,170520,5500,5500,5500,5500,0
20250117,153300,170520,5500,5500,5500,5500,0
20250117,153200,170520,5500,5500,5500,5500,0
20250117,153100,170520,5500,5500,5500,5500,0
20250117,153000,170520,5500,5500,5500,5500,0
20250117,152900,170520,5500,5500,5500,5500,0
20250117,152800,170520,5500,5500,5500,5500,0
20250117,152700,170520,5500,5500,5500,5500,0
20250117,152600,170520,5500,5500,5500,5500,0
20250117,152500,170520,5500,5500,5500,5500,0
20250117,152400,170520,5500,5500,5500,5500,0
20250117,152300,170520,5500,5500,5500,5500,0
20250117,152200,170520,5500,5500,5500,5500,0
20250117,152100,170520,5500,5500,5500,5500,0
20250117,152000,170520,5500,5500,5500,5500,0
20250117,151900,170520,5500,5500,5500,5500,0
20250117,151800,170520,5500,5500,5500,5500,0
20250117,151700,170520,5500,5500,5500,5500,0
20250117,151600,170520,5500,5500,5500,5500,0
20250117,151500,170520,5500,5500,5500,5500,0
20250117,151400,170520,5500,5500,5500,5500,0
20250117,151300,170520,5500,5500,5500,5500,0
20250117,151200,170520,5500,5500,5500,5500,0
20250117,151100,170520,5500,5500,5500,5500,0
20250117,151000,170520,5500,5500,5500,5500,0
20250117,150900,170520,5500,5500,5500,5500,0
20250117,150800,170520,5500,5500,5500,5500,0
20250117,150700,170520,5500,5500,5500,5500,0
20250117,150600,170520,5500,5500,5500,5500,0
20250117,150500,170520,5500,5500,5500,5500,0
20250117,150400,170520,5500,5500,5500,5500,0
20250117,150300,170520,5500,5500,5500,5500,0
20250117,150200,170520,5500,5500,5500,5500,0
20250117,150100,170520,5500,5500,5500,5500,0
20250117,150000,170520,5500,5500,5500,5500,0
20250117,145900,170520,5500,5500,5500,5500,0
20250117,145800,170520,5500,5500,5500,5500,0
20250117,145700,170520,5500,5500,5500,5500,0
20250117,145600,170520,5500,5500,5500,5500,0
20250117,145500,170520,5500,5500,5500,5500,0
20250117,145400,170520,5500,5500,5500,5500,0
20250117,145300,170520,5500,5500,5500,5500,0
20250117,145200,170520,5500,5500,5500,5500,0
20250117,145100,170520,5500,5500,5500,5500,0
20250117,145000,170520,5500,5500,5500,5500,0
20250117,144900,170520,5500,5500,5500,5500,0
20250117,144800,170520,5500,5500,5500,5500,0
20250117,144700,170520,5500,5500,5500,5500,0
20250117,144600,170520,5500,5500,5500,5500,0
20250117,144500,170520,5500,5500,5500,5500,0
20250117,144400,170520,5500,5500,5500,5500,0
20250117,144300,170520,5500,5500,5500,5500,0
20250117,144200,170520,5500,5500,5500,5500,0
20250117,144100,170520,5500,5500,5500,5500,0
20250117,144000,170520,5500,5500,5500,5500,0
20250117,143900,170520,5500,5500,5500,5500,0
20250117,143800,170520,5500,5500,5500,5500,0
20250117,143700,170520,5500,5500,5500,5500,0
20250117,143600,170520,5500,5500,5500,5500,0
20250117,143500,170520,5500,5500,5500,5500,0
20250117,143400,170520,5500,5500,5500,5500,0
20250117,143300,170520,5500,5500,5500,5500,0
20250117,143200,170520,5500,5500,5500,5500,0
20250117,143100,170520,5500,5500,5500,5500,0
20250117,143000,170520,5500,5500,5500,5500,0
20250117,142900,170520,5500,5500,5500,5500,0
20250117,142800,170520,5500,5500,5500,5500,0
20250117,142700,170520,5500,5500,5500,5500,0
20250117,142600,170520,5500,5500,5500,5500,0
20250117,142500,170520,5500,5500,5500,5500,0
20250117,142400,170520,5500,5500,5500,5500,0
20250117,142300,170520,5500,5500,5500,5500,0
20250117,142200,170520,5500,5500,5500,5500,0
20250117,142100,170520,5500,5500,5500,5500,0
20250117,142000,170520,5500,5500,5500,5500,0
20250117,141900,170520,5500,5500,5500,5500,0
20250117,141800,170520,5500,5500,5500,5500,0
20250117,141700,170520,5500,5500,5500,5500,0
20250117,141600,170520,5500,5500,5500,5500,0
20250117,141500,170520,5500,5500,5500,5500,0
20250117,141400,170520,5500,5500,5500,5500,0
20250117,141300,170520,5500,5500,5500,5500,0
20250117,141200,170520,5500,5500,5500,5500,0
20250117,141100,170520,5500,5500,5500,5500,0
20250117,141000,170520,5500,5500,5500,5500,0
20250117,140900,170520,5500,5500,5500,5500,0
20250117,140800,170520,5500,5500,5500,5500,0
20250117,140700,170520,5500,5500,5500,5500,0
20250117,140600,170520,5500,5500,5500,5500,0
20250117,140500,170520,5500,5500,5500,5500,0
20250117,140400,170520,5500,5500,5500,5500,0
20250117,140300,170520,5500,5500,5500,5500,0
20250117,140200,170520,5500,5500,5500,5500,0
20250117,140100,170520,5500,5500,5500,5500,0
20250117,140000,170520,5500,5500,5500,5500,0
20250117,135900,170520,5500,5500,5500,5500,0
20250117,135800,170520,5500,5500,5500,5500,0
20250117,135700,170520,5500,5500,5500,5500,0
20250117,135600,170520,5500,5500,5500,5500,0
20250117,135500,170520,5500,5500,5500,5500,0
20250117,135400,170520,5500,5500,5500,5500,0
20250117,135300,170520,5500,5500,5500,5500,0
20250117,135200,170520,5500,5500,5500,5500,0
20250117,135100,170520,5500,5500,5500,5500,0
20250117,135000,170520,5500,5500,5500,5500,0
20250117,134900,170520,5500,5500,5500,5500,0
20250117,134800,170520,5500,5500,5500,5500,0
20250117,134700,170520,5500,5500,5500,5500,0
20250117,134600,170520,5500,5500,5500,5500,0
20250117,134500,170520,5500,5500,5500,5500,0
20250117,134400,170520,5500,5500,5500,5500,0
20250117,134300,170520,5500,5500,5500,5500,0
20250117,134200,170520,5500,5500,5500,5500,0
20250117,134100,170520,5500,5500,5500,5500,0
20250117,134000,170520,5500,5500,5500,5500,0
20250117,133900,170520,5500,5500,5500,5500,0
20250117,133800,170520,5500,5500,5500,5500,0
20250117,133700,170520,5500,5500,5500,5500,0
20250117,133600,170520,5500,5500,5500,5500,0
20250117,133500,170520,5500,5500,5500,5500,0
20250117,133400,170520,5500,5500,5500,5500,0
20250117,133300,170520,5500,5500,5500,5500,0
20250117,133200,170520,5500,5500,5500,5500,0
20250117,133100,170520,5500,5500,5500,5500,0
20250117,133000,170520,5500,5500,5500,5500,0
20250117,132900,170520,5500,5500,5500,5500,0
20250117,132800,170520,5500,5500,5500,5500,0
20250117,132700,170520,5500,5500,5500,5500,0
20250117,132600,170520,5500,5500,5500,5500,0
20250117,132500,170520,5500,5500,5500,5500,0
20250117,132400,170520,5500,5500,5500,5500,0
20250117,132300,170520,5500,5500,5500,5500,0
20250117,132200,170520,5500,5500,5500,5500,0
20250117,132100,170520,5500,5500,5500,5500,0
20250117,132000,170520,5500,5500,5500,5500,0
20250117,131900,170520,5500,5500,5500,5500,0
20250117,131800,170520,5500,5500,5500,5500,0
20250117,131700,170520,5500,5500,5500,5500,0
20250117,131600,170520,5500,5500,5500,5500,0
20250117,131500,170520,5500,5500,5500,5500,0
20250117,131400,170520,5500,5500,5500,5500,0
20250117,131300,170520,5500,5500,5500,5500,0
20250117,131200,170520,5500,5500,5500,5500,0
20250117,131100,170520,5500,5500,5500,5500,0
20250117,131000,170520,5500,5500,5500,5500,0
20250117,130900,170520,5500,5500,5500,5500,0
20250117,130800,170520,5500,5500,5500,5500,0
20250117,130700,170520,5500,5500,5500,5500,0
20250117,130600,170520,5500,5500,5500,5500,0
20250117,130500,170520,5500,5500,5500,5500,0
20250117,130400,170520,5500,5500,5500,5500,0
20250117,130300,170520,5500,5500,5500,5500,0
20250117,130200,170520,5500,5500,5500,5500,0
20250117,130100,170520,5500,5500,5500,5500,0
20250117,130000,170520,5500,5500,5500,5500,0
20250117,125900,170520,5500,5500,5500,5500,0
20250117,125800,170520,5500,5500,5500,5500,0
20250117,125700,170520,5500,5500,5500,5500,0
20250117,125600,170520,5500,5500,5500,5500,0
20250117,125500,170520,5500,5500,5500,5500,0
20250117,125400,170520,5500,5500,5500,5500,0
20250117,125300,170520,5500,5500,5500,5500,0
20250117,125200,170520,5500,5500,5500,5500,0
20250117,125100,170520,5500,5500,5500,5500,0
20250117,125000,170520,5500,5500,5500,5500,0
20250117,124900,170520,5500,5500,5500,5500,0
20250117,124800,170520,5500,5500,5500,5500,0
20250117,124700,170520,5500,5500,5500,5500,0
20250117,124600,170520,5500,5500,5500,5500,0
20250117,124500,170520,5500,5500,5500,5500,0
20250117,124400,170520,5500,5500,5500,5500,0
20250117,124300,170520,5500,5500,5500,5500,0
20250117,124200,170520,5500,5500,5500,5500,0
20250117,124100,170520,5500,5500,5500,5500,0
20250117,124000,170520,5500,5500,5500,5500,0
20250117,123900,170520,5500,5500,5500,5500,0
20250117,123800,170520,5500,5500,5500,5500,0
20250117,123700,170520,5500,5500,5500,5500,0
20250117,123600,170520,5500,5500,5500,5500,0
20250117,123500,170520,5500,5500,5500,5500,0
20250117,123400,170520,5500,5500,5500,5500,0
20250117,123300,170520,5500,5500,5500,5500,0
20250117,123200,170520,5500,5500,5500,5500,0
20250117,123100,170520,5500,5500,5500,5500,0
20250117,123000,170520,5500,5500,5500,5500,0
20250117,122900,170520,5500,5500,5500,5500,0
20250117,122800,170520,5500,5500,5500,5500,0
20250117,122700,170520,5500,5500,5500,5500,0
20250117,122600,170520,5500,5500,5500,5500,0
20250117,122500,170520,5500,5500,5500,5500,0
20250117,122400,170520,5500,5500,5500,5500,0
20250117,122300,170520,5500,5500,5500,5500,0
20250117,122200,170520,5500,5500,5500,5500,0
20250117,122100,170520,5500,5500,5500,5500,0
20250117,122000,170520,5500,5500,5500,5500,0
20250117,121900,170520,5500,5500,5500,5500,0
20250117,121800,170520,5500,5500,5500,5500,0
20250117,121700,170520,5500,5500,5500,5500,0
20250117,121600,170520,5500,5500,5500,5500,0
20250117,121500,170520,5500,5500,5500,5500,0
20250117,121400,170520,5500,5500,5500,5500,0
20250117,121300,170520,5500,5500,5500,5500,0
20250117,121200,170520,5500,5500,5500,5500,0
20250117,121100,170520,5500,5500,5500,5500,0
20250117,121000,170520,5500,5500,5500,5500,0
20250117,120900,170520,5500,5500,5500,5500,0
20250117,120800,170520,5500,5500,5500,5500,0
20250117,120700,170520,5500,5500,5500,5500,0
20250117,120600,170520,5500,5500,5500,5500,0
20250117,120500,170520,5500,5500,5500,5500,0
20250117,120400,170520,5500,5500,5500,5500,0
20250117,120300,170520,5500,5500,5500,5500,0
20250117,120200,170520,5500,5500,5500,5500,0
20250117,120100,170520,5500,5500,5500,5500,0
20250117,120000,170520,5500,5500,5500,5500,0
20250117,115900,170520,5500,5500,5500,5500,0
20250117,115800,170520,5500,5500,5500,5500,0
20250117,115700,170520,5500,5500,5500,5500,0
20250117,115600,170520,5500,5500,5500,5500,0
20250117,115500,170520,5500,5500,5500,5500,0
20250117,115400,170520,5500,5500,5500,5500,0
20250117,115300,170520,5500,5500,5500,5500,0
20250117,115200,170520,5500,5500,5500,5500,0
20250117,115100,170520,5500,5500,5500,5500,0
20250117,115000,170520,5500,5500,5500,5500,0
20250117,114900,170520,5500,5500,5500,5500,0
20250117,114800,170520,5500,5500,5500,5500,0
20250117,114700,170520,5500,5500,5500,5500,0
20250117,114600,170520,5500,5500,5500,5500,0
20250117,114500,170520,5500,5500,5500,5500,0
20250117,114400,170520,5500,5500,5500,5500,0
20250117,114300,170520,5500,5500,5500,5500,0
20250117,114200,170520,5500,5500,5500,5500,0
20250117,114100,170520,5500,5500,5500,5500,0
20250117,114000,170520,5500,5500,5500,5500,0
20250117,113900,170520,5500,5500,5500,5500,0
20250117,113800,170520,5500,5500,5500,5500,0
20250117,113700,170520,5500,5500,5500,5500,0
20250117,113600,170520,5500,5500,5500,5500,0
20250117,113500,170520,5500,5500,5500,5500,0
20250117,113400,170520,5500,5500,5500,5500,0
20250117,113300,170520,5500,5500,5500,5500,0
20250117,113200,170520,5500,5500,5500,5500,0
20250117,113100,170520,5500,5500,5500,5500,0
20250117,113000,170520,5500,5500,5500,5500,0
20250117,112900,170520,5500,5500,5500,5500,0
20250117,112800,170520,5500,5500,5500,5500,0
20250117,112700,170520,5500,5500,5500,5500,0
20250117,112600,170520,5500,5500,5500,5500,0
20250117,112500,170520,5500,5500,5500,5500,0
20250117,112400,170520,5500,5500,5500,5500,0
20250117,112300,170520,5500,5500,5500,5500,10
20250117,112200,115520,5500,5500,5500,5500,10
20250117,112100,60520,5500,5500,5500,5500,0
20250117,112000,60520,5500,5500,5500,5500,0
20250117,111900,60520,5500,5500,5500,5500,0
20250117,111800,60520,5500,5500,5500,5500,0
20250117,111700,60520,5500,5500,5500,5500,0
20250117,111600,60520,5500,5500,5500,5500,0
20250117,111500,60520,5500,5500,5500,5500,0
20250117,111400,60520,5500,5500,5500,5500,0
20250117,111300,60520,5500,5500,5500,5500,0
20250117,111200,60520,5500,5500,5500,5500,0
20250117,111100,60520,5500,5500,5500,5500,0
20250117,111000,60520,5500,5500,5500,5500,0
20250117,110900,60520,5500,5500,5500,5500,0
20250117,110800,60520,5500,5500,5500,5500,0
20250117,110700,60520,5500,5500,5500,5500,0
20250117,110600,60520,5500,5500,5500,5500,0
20250117,110500,60520,5500,5500,5500,5500,0
20250117,110400,60520,5500,5500,5500,5500,0
20250117,110300,60520,5500,5500,5500,5500,0
20250117,110200,60520,5500,5500,5500,5500,0
20250117,110100,60520,5500,5500,5500,5500,0
20250117,110000,60520,5500,5500,5500,5500,0
20250117,105900,60520,5500,5500,5500,5500,0
20250117,105800,60520,5500,5500,5500,5500,0
20250117,105700,60520,5500,5500,5500,5500,0
20250117,105600,60520,5500,5500,5500,5500,0
20250117,105500,60520,5500,5500,5500,5500,0
20250117,105400,60520,5500,5500,5500,5500,0
20250117,105300,60520,5500,5500,5500,5500,0
20250117,105200,60520,5500,5500,5500,5500,0
20250117,105100,60520,5500,5500,5500,5500,0
20250117,105000,60520,5500,5500,5500,5500,0
20250117,104900,60520,5500,5500,5500,5500,0
20250117,104800,60520,5500,5500,5500,5500,0
20250117,104700,60520,5500,5500,5500,5500,0
20250117,104600,60520,5500,5500,5500,5500,0
20250117,104500,60520,5500,5500,5500,5500,0
20250117,104400,60520,5500,5500,5500,5500,0
20250117,104300,60520,5500,5500,5500,5500,0
20250117,104200,60520,5500,5500,5500,5500,0
20250117,104100,60520,5500,5500,5500,5500,0
20250117,104000,60520,5500,5500,5500,5500,0
20250117,103900,60520,5500,5500,5500,5500,0
20250117,103800,60520,5500,5510,5510,5500,10
20250117,103700,5510,5510,5510,5510,5510,0
20250117,103600,5510,5510,5510,5510,5510,0
20250117,103500,5510,5510,5510,5510,5510,0
20250117,103400,5510,5510,5510,5510,5510,0
20250117,103300,5510,5510,5510,5510,5510,0
20250117,103200,5510,5510,5510,5510,5510,0
20250117,103100,5510,5510,5510,5510,5510,0
20250117,103000,5510,5510,5510,5510,5510,0
20250117,102900,5510,5510,5510,5510,5510,0
20250117,102800,5510,5510,5510,5510,5510,0
20250117,102700,5510,5510,5510,5510,5510,0
20250117,102600,5510,5510,5510,5510,5510,0
20250117,102500,5510,5510,5510,5510,5510,0
20250117,102400,5510,5510,5510,5510,5510,0
20250117,102300,5510,5510,5510,5510,5510,0
20250117,102200,5510,5510,5510,5510,5510,0
20250117,102100,5510,5510,5510,5510,5510,0
20250117,102000,5510,5510,5510,5510,5510,0
20250117,101900,5510,5510,5510,5510,5510,0
20250117,101800,5510,5510,5510,5510,5510,0
20250117,101700,5510,5510,5510,5510,5510,0
20250117,101600,5510,5510,5510,5510,5510,0
20250117,101500,5510,5510,5510,5510,5510,0
20250117,101400,5510,5510,5510,5510,5510,0
20250117,101300,5510,5510,5510,5510,5510,0
20250117,101200,5510,5510,5510,5510,5510,0
20250117,101100,5510,5510,5510,5510,5510,0
20250117,101000,5510,5510,5510,5510,5510,0
20250117,100900,5510,5510,5510,5510,5510,0
20250117,100800,5510,5510,5510,5510,5510,0
20250117,100700,5510,5510,5510,5510,5510,0
20250117,100600,5510,5510,5510,5510,5510,0
20250117,100500,5510,5510,5510,5510,5510,0
20250117,100400,5510,5510,5510,5510,5510,0
20250117,100300,5510,5510,5510,5510,5510,0
20250117,100200,5510,5510,5510,5510,5510,0
20250117,100100,5510,5510,5510,5510,5510,0
20250117,100000,5510,5510,5510,5510,5510,0
20250117,095900,5510,5510,5510,5510,5510,0
20250117,095800,5510,5510,5510,5510,5510,0
20250117,095700,5510,5510,5510,5510,5510,0
20250117,095600,5510,5510,5510,5510,5510,0
20250117,095500,5510,5510,5510,5510,5510,0
20250117,095400,5510,5510,5510,5510,5510,0
20250117,095300,5510,5510,5510,5510,5510,0
20250117,095200,5510,5510,5510,5510,5510,0
20250117,095100,5510,5510,5510,5510,5510,0
20250117,095000,5510,5510,5510,5510,5510,0
20250117,094900,5510,5510,5510,5510,5510,0
20250117,094800,5510,5510,5510,5510,5510,0
20250117,094700,5510,5510,5510,5510,5510,0
20250117,094600,5510,5510,5510,5510,5510,0
20250117,094500,5510,5510,5510,5510,5510,0
20250117,094400,5510,5510,5510,5510,5510,0
20250117,094300,5510,5510,5510,5510,5510,0
20250117,094200,5510,5510,5510,5510,5510,0
20250117,094100,5510,5510,5510,5510,5510,0
20250117,094000,5510,5510,5510,5510,5510,0
20250117,093900,5510,5510,5510,5510,5510,0
20250117,093800,5510,5510,5510,5510,5510,0
20250117,093700,5510,5510,5510,5510,5510,0
20250117,093600,5510,5510,5510,5510,5510,0
20250117,093500,5510,5510,5510,5510,5510,0
20250117,093400,5510,5510,5510,5510,5510,0
20250117,093300,5510,5510,5510,5510,5510,0
20250117,093200,5510,5510,5510,5510,5510,0
20250117,093100,5510,5510,5510,5510,5510,0
20250117,093000,5510,5510,5510,5510,5510,0
20250117,092900,5510,5510,5510,5510,5510,0
20250117,092800,5510,5510,5510,5510,5510,0
20250117,092700,5510,5510,5510,5510,5510,0
20250117,092600,5510,5510,5510,5510,5510,0
20250117,092500,5510,5510,5510,5510,5510,0
20250117,092400,5510,5510,5510,5510,5510,0
20250117,092300,5510,5510,5510,5510,5510,0
20250117,092200,5510,5510,5510,5510,5510,0
20250117,092100,5510,5510,5510,5510,5510,0
20250117,092000,5510,5510,5510,5510,5510,0
20250117,091900,5510,5510,5510,5510,5510,0
20250117,091800,5510,5510,5510,5510,5510,0
20250117,091700,5510,5510,5510,5510,5510,0
20250117,091600,5510,5510,5510,5510,5510,0
20250117,091500,5510,5510,5510,5510,5510,0
20250117,091400,5510,5510,5510,5510,5510,0
20250117,091300,5510,5510,5510,5510,5510,0
20250117,091200,5510,5510,5510,5510,5510,0
20250117,091100,5510,5510,5510,5510,5510,0
20250117,091000,5510,5510,5510,5510,5510,1
20250117,090900,0,6460,6460,6460,6460,0
20250117,090800,0,6460,6460,6460,6460,0
20250117,090700,0,6460,6460,6460,6460,0
20250117,090600,0,6460,6460,6460,6460,0
20250117,090500,0,6460,6460,6460,6460,0
20250117,090400,0,6460,6460,6460,6460,0
20250117,090300,0,6460,6460,6460,6460,0
20250117,090200,0,6460,6460,6460,6460,0
20250117,090100,0,6460,6460,6460,6460,0
20250117,090000,0,6460,6460,6460,6460,0