stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,213600,3554460,2100,2100,2100,2100,100
20240115,213500,3554460,2100,2100,2100,2100,0
20240115,213400,3554460,2100,2100,2100,2100,0
20240115,213300,3554460,2100,2100,2100,2100,0
20240115,213200,3554460,2100,2100,2100,2100,0
20240115,213100,3554460,2100,2100,2100,2100,0
20240115,213000,3554460,2100,2100,2100,2100,0
20240115,212900,3554460,2100,2100,2100,2100,0
20240115,212800,3554460,2100,2100,2100,2100,0
20240115,212700,3554460,2100,2100,2100,2100,0
20240115,212600,3554460,2100,2100,2100,2100,0
20240115,212500,3554460,2100,2100,2100,2100,0
20240115,212400,3554460,2100,2100,2100,2100,0
20240115,212300,3554460,2100,2100,2100,2100,0
20240115,212200,3554460,2100,2100,2100,2100,0
20240115,212100,3554460,2100,2100,2100,2100,0
20240115,212000,3554460,2100,2100,2100,2100,0
20240115,211900,3554460,2100,2100,2100,2100,0
20240115,211800,3554460,2100,2100,2100,2100,0
20240115,211700,3554460,2100,2100,2100,2100,0
20240115,211600,3554460,2100,2100,2100,2100,0
20240115,211500,3554460,2100,2100,2100,2100,0
20240115,211400,3554460,2100,2100,2100,2100,0
20240115,211300,3554460,2100,2100,2100,2100,0
20240115,211200,3554460,2100,2100,2100,2100,0
20240115,211100,3554460,2100,2100,2100,2100,0
20240115,211000,3554460,2100,2100,2100,2100,0
20240115,210900,3554460,2100,2100,2100,2100,0
20240115,210800,3554460,2100,2100,2100,2100,0
20240115,210700,3554460,2100,2100,2100,2100,0
20240115,210600,3554460,2100,2100,2100,2100,100
20240115,210500,3554460,2100,2100,2100,2100,0
20240115,210400,3554460,2100,2100,2100,2100,0
20240115,210300,3554460,2100,2100,2100,2100,0
20240115,210200,3554460,2100,2100,2100,2100,0
20240115,210100,3554460,2100,2100,2100,2100,0
20240115,210000,3554460,2100,2100,2100,2100,0
20240115,205900,3554460,2100,2100,2100,2100,0
20240115,205800,3554460,2100,2100,2100,2100,0
20240115,205700,3554460,2100,2100,2100,2100,0
20240115,205600,3554460,2100,2100,2100,2100,0
20240115,205500,3554460,2100,2100,2100,2100,0
20240115,205400,3554460,2100,2100,2100,2100,0
20240115,205300,3554460,2100,2100,2100,2100,0
20240115,205200,3554460,2100,2100,2100,2100,0
20240115,205100,3554460,2100,2100,2100,2100,0
20240115,205000,3554460,2100,2100,2100,2100,0
20240115,204900,3554460,2100,2100,2100,2100,0
20240115,204800,3554460,2100,2100,2100,2100,0
20240115,204700,3554460,2100,2100,2100,2100,0
20240115,204600,3554460,2100,2100,2100,2100,0
20240115,204500,3554460,2100,2100,2100,2100,0
20240115,204400,3554460,2100,2100,2100,2100,0
20240115,204300,3554460,2100,2100,2100,2100,0
20240115,204200,3554460,2100,2100,2100,2100,0
20240115,204100,3554460,2100,2100,2100,2100,0
20240115,204000,3554460,2100,2100,2100,2100,0
20240115,203900,3554460,2100,2100,2100,2100,0
20240115,203800,3554460,2100,2100,2100,2100,0
20240115,203700,3554460,2100,2100,2100,2100,0
20240115,203600,3554460,2100,2100,2100,2100,100
20240115,203500,3554460,2100,2100,2100,2100,0
20240115,203400,3554460,2100,2100,2100,2100,0
20240115,203300,3554460,2100,2100,2100,2100,0
20240115,203200,3554460,2100,2100,2100,2100,0
20240115,203100,3554460,2100,2100,2100,2100,0
20240115,203000,3554460,2100,2100,2100,2100,0
20240115,202900,3554460,2100,2100,2100,2100,0
20240115,202800,3554460,2100,2100,2100,2100,0
20240115,202700,3554460,2100,2100,2100,2100,0
20240115,202600,3554460,2100,2100,2100,2100,0
20240115,202500,3554460,2100,2100,2100,2100,0
20240115,202400,3554460,2100,2100,2100,2100,0
20240115,202300,3554460,2100,2100,2100,2100,0
20240115,202200,3554460,2100,2100,2100,2100,0
20240115,202100,3554460,2100,2100,2100,2100,0
20240115,202000,3554460,2100,2100,2100,2100,0
20240115,201900,3554460,2100,2100,2100,2100,0
20240115,201800,3554460,2100,2100,2100,2100,0
20240115,201700,3554460,2100,2100,2100,2100,0
20240115,201600,3554460,2100,2100,2100,2100,0
20240115,201500,3554460,2100,2100,2100,2100,0
20240115,201400,3554460,2100,2100,2100,2100,0
20240115,201300,3554460,2100,2100,2100,2100,0
20240115,201200,3554460,2100,2100,2100,2100,0
20240115,201100,3554460,2100,2100,2100,2100,0
20240115,201000,3554460,2100,2100,2100,2100,0
20240115,200900,3554460,2100,2100,2100,2100,0
20240115,200800,3554460,2100,2100,2100,2100,0
20240115,200700,3554460,2100,2100,2100,2100,0
20240115,200600,3554460,2100,2100,2100,2100,100
20240115,200500,3554460,2100,2100,2100,2100,0
20240115,200400,3554460,2100,2100,2100,2100,0
20240115,200300,3554460,2100,2100,2100,2100,0
20240115,200200,3554460,2100,2100,2100,2100,0
20240115,200100,3554460,2100,2100,2100,2100,0
20240115,200000,3554460,2100,2100,2100,2100,0
20240115,195900,3554460,2100,2100,2100,2100,0
20240115,195800,3554460,2100,2100,2100,2100,0
20240115,195700,3554460,2100,2100,2100,2100,0
20240115,195600,3554460,2100,2100,2100,2100,0
20240115,195500,3554460,2100,2100,2100,2100,0
20240115,195400,3554460,2100,2100,2100,2100,0
20240115,195300,3554460,2100,2100,2100,2100,0
20240115,195200,3554460,2100,2100,2100,2100,0
20240115,195100,3554460,2100,2100,2100,2100,0
20240115,195000,3554460,2100,2100,2100,2100,0
20240115,194900,3554460,2100,2100,2100,2100,0
20240115,194800,3554460,2100,2100,2100,2100,0
20240115,194700,3554460,2100,2100,2100,2100,0
20240115,194600,3554460,2100,2100,2100,2100,0
20240115,194500,3554460,2100,2100,2100,2100,0
20240115,194400,3554460,2100,2100,2100,2100,0
20240115,194300,3554460,2100,2100,2100,2100,0
20240115,194200,3554460,2100,2100,2100,2100,0
20240115,194100,3554460,2100,2100,2100,2100,0
20240115,194000,3554460,2100,2100,2100,2100,0
20240115,193900,3554460,2100,2100,2100,2100,0
20240115,193800,3554460,2100,2100,2100,2100,0
20240115,193700,3554460,2100,2100,2100,2100,0
20240115,193600,3554460,2100,2100,2100,2100,100
20240115,193500,3554460,2100,2100,2100,2100,0
20240115,193400,3554460,2100,2100,2100,2100,0
20240115,193300,3554460,2100,2100,2100,2100,0
20240115,193200,3554460,2100,2100,2100,2100,0
20240115,193100,3554460,2100,2100,2100,2100,0
20240115,193000,3554460,2100,2100,2100,2100,0
20240115,192900,3554460,2100,2100,2100,2100,0
20240115,192800,3554460,2100,2100,2100,2100,0
20240115,192700,3554460,2100,2100,2100,2100,0
20240115,192600,3554460,2100,2100,2100,2100,0
20240115,192500,3554460,2100,2100,2100,2100,0
20240115,192400,3554460,2100,2100,2100,2100,0
20240115,192300,3554460,2100,2100,2100,2100,0
20240115,192200,3554460,2100,2100,2100,2100,0
20240115,192100,3554460,2100,2100,2100,2100,0
20240115,192000,3554460,2100,2100,2100,2100,0
20240115,191900,3554460,2100,2100,2100,2100,0
20240115,191800,3554460,2100,2100,2100,2100,0
20240115,191700,3554460,2100,2100,2100,2100,0
20240115,191600,3554460,2100,2100,2100,2100,0
20240115,191500,3554460,2100,2100,2100,2100,0
20240115,191400,3554460,2100,2100,2100,2100,0
20240115,191300,3554460,2100,2100,2100,2100,0
20240115,191200,3554460,2100,2100,2100,2100,0
20240115,191100,3554460,2100,2100,2100,2100,0
20240115,191000,3554460,2100,2100,2100,2100,0
20240115,190900,3554460,2100,2100,2100,2100,0
20240115,190800,3554460,2100,2100,2100,2100,0
20240115,190700,3554460,2100,2100,2100,2100,0
20240115,190600,3554460,2100,2100,2100,2100,100
20240115,190500,3554460,2100,2100,2100,2100,0
20240115,190400,3554460,2100,2100,2100,2100,0
20240115,190300,3554460,2100,2100,2100,2100,0
20240115,190200,3554460,2100,2100,2100,2100,0
20240115,190100,3554460,2100,2100,2100,2100,0
20240115,190000,3554460,2100,2100,2100,2100,0
20240115,185900,3554460,2100,2100,2100,2100,0
20240115,185800,3554460,2100,2100,2100,2100,0
20240115,185700,3554460,2100,2100,2100,2100,0
20240115,185600,3554460,2100,2100,2100,2100,0
20240115,185500,3554460,2100,2100,2100,2100,0
20240115,185400,3554460,2100,2100,2100,2100,0
20240115,185300,3554460,2100,2100,2100,2100,0
20240115,185200,3554460,2100,2100,2100,2100,0
20240115,185100,3554460,2100,2100,2100,2100,0
20240115,185000,3554460,2100,2100,2100,2100,0
20240115,184900,3554460,2100,2100,2100,2100,0
20240115,184800,3554460,2100,2100,2100,2100,0
20240115,184700,3554460,2100,2100,2100,2100,0
20240115,184600,3554460,2100,2100,2100,2100,0
20240115,184500,3554460,2100,2100,2100,2100,0
20240115,184400,3554460,2100,2100,2100,2100,0
20240115,184300,3554460,2100,2100,2100,2100,0
20240115,184200,3554460,2100,2100,2100,2100,0
20240115,184100,3554460,2100,2100,2100,2100,0
20240115,184000,3554460,2100,2100,2100,2100,0
20240115,183900,3554460,2100,2100,2100,2100,0
20240115,183800,3554460,2100,2100,2100,2100,0
20240115,183700,3554460,2100,2100,2100,2100,0
20240115,183600,3554460,2100,2100,2100,2100,100
20240115,183500,3554460,2100,2100,2100,2100,0
20240115,183400,3554460,2100,2100,2100,2100,0
20240115,183300,3554460,2100,2100,2100,2100,0
20240115,183200,3554460,2100,2100,2100,2100,0
20240115,183100,3554460,2100,2100,2100,2100,0
20240115,183000,3554460,2100,2100,2100,2100,0
20240115,182900,3554460,2100,2100,2100,2100,0
20240115,182800,3554460,2100,2100,2100,2100,0
20240115,182700,3554460,2100,2100,2100,2100,0
20240115,182600,3554460,2100,2100,2100,2100,0
20240115,182500,3554460,2100,2100,2100,2100,0
20240115,182400,3554460,2100,2100,2100,2100,0
20240115,182300,3554460,2100,2100,2100,2100,0
20240115,182200,3554460,2100,2100,2100,2100,0
20240115,182100,3554460,2100,2100,2100,2100,0
20240115,182000,3554460,2100,2100,2100,2100,0
20240115,181900,3554460,2100,2100,2100,2100,0
20240115,181800,3554460,2100,2100,2100,2100,0
20240115,181700,3554460,2100,2100,2100,2100,0
20240115,181600,3554460,2100,2100,2100,2100,0
20240115,181500,3554460,2100,2100,2100,2100,0
20240115,181400,3554460,2100,2100,2100,2100,0
20240115,181300,3554460,2100,2100,2100,2100,0
20240115,181200,3554460,2100,2100,2100,2100,0
20240115,181100,3554460,2100,2100,2100,2100,0
20240115,181000,3554460,2100,2100,2100,2100,0
20240115,180900,3554460,2100,2100,2100,2100,0
20240115,180800,3554460,2100,2100,2100,2100,0
20240115,180700,3554460,2100,2100,2100,2100,0
20240115,180600,3554460,2100,2100,2100,2100,100
20240115,180500,3554460,2100,2100,2100,2100,0
20240115,180400,3554460,2100,2100,2100,2100,0
20240115,180300,3554460,2100,2100,2100,2100,0
20240115,180200,3554460,2100,2100,2100,2100,0
20240115,180100,3554460,2100,2100,2100,2100,0
20240115,180000,3554460,2100,2100,2100,2100,0
20240115,175900,3554460,2100,2100,2100,2100,0
20240115,175800,3554460,2100,2100,2100,2100,0
20240115,175700,3554460,2100,2100,2100,2100,0
20240115,175600,3554460,2100,2100,2100,2100,0
20240115,175500,3554460,2100,2100,2100,2100,0
20240115,175400,3554460,2100,2100,2100,2100,0
20240115,175300,3554460,2100,2100,2100,2100,0
20240115,175200,3554460,2100,2100,2100,2100,0
20240115,175100,3554460,2100,2100,2100,2100,0
20240115,175000,3554460,2100,2100,2100,2100,0
20240115,174900,3554460,2100,2100,2100,2100,0
20240115,174800,3554460,2100,2100,2100,2100,0
20240115,174700,3554460,2100,2100,2100,2100,0
20240115,174600,3554460,2100,2100,2100,2100,0
20240115,174500,3554460,2100,2100,2100,2100,0
20240115,174400,3554460,2100,2100,2100,2100,0
20240115,174300,3554460,2100,2100,2100,2100,0
20240115,174200,3554460,2100,2100,2100,2100,0
20240115,174100,3554460,2100,2100,2100,2100,0
20240115,174000,3554460,2100,2100,2100,2100,0
20240115,173900,3554460,2100,2100,2100,2100,0
20240115,173800,3554460,2100,2100,2100,2100,0
20240115,173700,3554460,2100,2100,2100,2100,0
20240115,173600,3554460,2100,2100,2100,2100,100
20240115,173500,3554460,2100,2100,2100,2100,0
20240115,173400,3554460,2100,2100,2100,2100,0
20240115,173300,3554460,2100,2100,2100,2100,0
20240115,173200,3554460,2100,2100,2100,2100,0
20240115,173100,3554460,2100,2100,2100,2100,0
20240115,173000,3554460,2100,2100,2100,2100,0
20240115,172900,3554460,2100,2100,2100,2100,0
20240115,172800,3554460,2100,2100,2100,2100,0
20240115,172700,3554460,2100,2100,2100,2100,0
20240115,172600,3554460,2100,2100,2100,2100,0
20240115,172500,3554460,2100,2100,2100,2100,0
20240115,172400,3554460,2100,2100,2100,2100,0
20240115,172300,3554460,2100,2100,2100,2100,0
20240115,172200,3554460,2100,2100,2100,2100,0
20240115,172100,3554460,2100,2100,2100,2100,0
20240115,172000,3554460,2100,2100,2100,2100,0
20240115,171900,3554460,2100,2100,2100,2100,0
20240115,171800,3554460,2100,2100,2100,2100,0
20240115,171700,3554460,2100,2100,2100,2100,0
20240115,171600,3554460,2100,2100,2100,2100,0
20240115,171500,3554460,2100,2100,2100,2100,0
20240115,171400,3554460,2100,2100,2100,2100,0
20240115,171300,3554460,2100,2100,2100,2100,0
20240115,171200,3554460,2100,2100,2100,2100,0
20240115,171100,3554460,2100,2100,2100,2100,0
20240115,171000,3554460,2100,2100,2100,2100,0
20240115,170900,3554460,2100,2100,2100,2100,0
20240115,170800,3554460,2100,2100,2100,2100,0
20240115,170700,3554460,2100,2100,2100,2100,0
20240115,170600,3554460,2100,2100,2100,2100,100
20240115,170500,3554460,2100,2100,2100,2100,0
20240115,170400,3554460,2100,2100,2100,2100,0
20240115,170300,3554460,2100,2100,2100,2100,0
20240115,170200,3554460,2100,2100,2100,2100,0
20240115,170100,3554460,2100,2100,2100,2100,0
20240115,170000,3554460,2100,2100,2100,2100,0
20240115,165900,3554460,2100,2100,2100,2100,0
20240115,165800,3554460,2100,2100,2100,2100,0
20240115,165700,3554460,2100,2100,2100,2100,0
20240115,165600,3554460,2100,2100,2100,2100,0
20240115,165500,3554460,2100,2100,2100,2100,0
20240115,165400,3554460,2100,2100,2100,2100,0
20240115,165300,3554460,2100,2100,2100,2100,0
20240115,165200,3554460,2100,2100,2100,2100,0
20240115,165100,3554460,2100,2100,2100,2100,0
20240115,165000,3554460,2100,2100,2100,2100,0
20240115,164900,3554460,2100,2100,2100,2100,0
20240115,164800,3554460,2100,2100,2100,2100,0
20240115,164700,3554460,2100,2100,2100,2100,0
20240115,164600,3554460,2100,2100,2100,2100,0
20240115,164500,3554460,2100,2100,2100,2100,0
20240115,164400,3554460,2100,2100,2100,2100,0
20240115,164300,3554460,2100,2100,2100,2100,0
20240115,164200,3554460,2100,2100,2100,2100,0
20240115,164100,3554460,2100,2100,2100,2100,0
20240115,164000,3554460,2100,2100,2100,2100,0
20240115,163900,3554460,2100,2100,2100,2100,0
20240115,163800,3554460,2100,2100,2100,2100,0
20240115,163700,3554460,2100,2100,2100,2100,0
20240115,163600,3554460,2100,2100,2100,2100,100
20240115,163500,3554460,2100,2100,2100,2100,0
20240115,163400,3554460,2100,2100,2100,2100,0
20240115,163300,3554460,2100,2100,2100,2100,0
20240115,163200,3554460,2100,2100,2100,2100,0
20240115,163100,3554460,2100,2100,2100,2100,0
20240115,163000,3554460,2100,2100,2100,2100,0
20240115,162900,3554460,2100,2100,2100,2100,0
20240115,162800,3554460,2100,2100,2100,2100,0
20240115,162700,3554460,2100,2100,2100,2100,0
20240115,162600,3554460,2100,2100,2100,2100,0
20240115,162500,3554460,2100,2100,2100,2100,0
20240115,162400,3554460,2100,2100,2100,2100,0
20240115,162300,3554460,2100,2100,2100,2100,0
20240115,162200,3554460,2100,2100,2100,2100,0
20240115,162100,3554460,2100,2100,2100,2100,0
20240115,162000,3554460,2100,2100,2100,2100,0
20240115,161900,3554460,2100,2100,2100,2100,0
20240115,161800,3554460,2100,2100,2100,2100,0
20240115,161700,3554460,2100,2100,2100,2100,0
20240115,161600,3554460,2100,2100,2100,2100,0
20240115,161500,3554460,2100,2100,2100,2100,0
20240115,161400,3554460,2100,2100,2100,2100,0
20240115,161300,3554460,2100,2100,2100,2100,0
20240115,161200,3554460,2100,2100,2100,2100,0
20240115,161100,3554460,2100,2100,2100,2100,0
20240115,161000,3554460,2100,2100,2100,2100,0
20240115,160900,3554460,2100,2100,2100,2100,0
20240115,160800,3554460,2100,2100,2100,2100,0
20240115,160700,3554460,2100,2100,2100,2100,0
20240115,160600,3554460,2100,2100,2100,2100,100
20240115,160500,3554460,2100,2100,2100,2100,0
20240115,160400,3554460,2100,2100,2100,2100,0
20240115,160300,3554460,2100,2100,2100,2100,0
20240115,160200,3554460,2100,2100,2100,2100,0
20240115,160100,3554460,2100,2100,2100,2100,0
20240115,160000,3554460,2100,2100,2100,2100,0
20240115,155900,3554460,2100,2100,2100,2100,0
20240115,155800,3554460,2100,2100,2100,2100,0
20240115,155700,3554460,2100,2100,2100,2100,0
20240115,155600,3554460,2100,2100,2100,2100,0
20240115,155500,3554460,2100,2100,2100,2100,0
20240115,155400,3554460,2100,2100,2100,2100,0
20240115,155300,3554460,2100,2100,2100,2100,0
20240115,155200,3554460,2100,2100,2100,2100,0
20240115,155100,3554460,2100,2100,2100,2100,0
20240115,155000,3554460,2100,2100,2100,2100,0
20240115,154900,3554460,2100,2100,2100,2100,0
20240115,154800,3554460,2100,2100,2100,2100,0
20240115,154700,3554460,2100,2100,2100,2100,0
20240115,154600,3554460,2100,2100,2100,2100,0
20240115,154500,3554460,2100,2100,2100,2100,0
20240115,154400,3554460,2100,2100,2100,2100,0
20240115,154300,3554460,2100,2100,2100,2100,0
20240115,154200,3554460,2100,2100,2100,2100,0
20240115,154100,3554460,2100,2100,2100,2100,0
20240115,154000,3554460,2100,2100,2100,2100,0
20240115,153900,3554460,2100,2100,2100,2100,0
20240115,153800,3554460,2100,2100,2100,2100,0
20240115,153700,3554460,2100,2100,2100,2100,0
20240115,153600,3554460,2100,2100,2100,2100,100
20240115,153500,3554460,2100,2100,2100,2100,0
20240115,153400,3554460,2100,2100,2100,2100,0
20240115,153300,3554460,2100,2100,2100,2100,0
20240115,153200,3554460,2100,2100,2100,2100,0
20240115,153100,3554460,2100,2100,2100,2100,0
20240115,153000,3554460,2100,2100,2100,2100,0
20240115,152900,3554460,2100,2100,2100,2100,0
20240115,152800,3554460,2100,2100,2100,2100,0
20240115,152700,3554460,2100,2100,2100,2100,0
20240115,152600,3554460,2100,2100,2100,2100,0
20240115,152500,3554460,2100,2100,2100,2100,0
20240115,152400,3554460,2100,2100,2100,2100,0
20240115,152300,3554460,2100,2100,2100,2100,0
20240115,152200,3554460,2100,2100,2100,2100,0
20240115,152100,3554460,2100,2100,2100,2100,0
20240115,152000,3554460,2100,2100,2100,2100,0
20240115,151900,3554460,2100,2100,2100,2100,100
20240115,151800,3344460,2100,2100,2100,2100,0
20240115,151700,3344460,2100,2100,2100,2100,0
20240115,151600,3344460,2100,2100,2100,2100,0
20240115,151500,3344460,2100,2100,2100,2100,0
20240115,151400,3344460,2100,2100,2100,2100,0
20240115,151300,3344460,2100,2100,2100,2100,0
20240115,151200,3344460,2100,2100,2100,2100,0
20240115,151100,3344460,2100,2100,2100,2100,0
20240115,151000,3344460,2100,2100,2100,2100,0
20240115,150900,3344460,2100,2100,2100,2100,0
20240115,150800,3344460,2100,2100,2100,2100,0
20240115,150700,3344460,2100,2100,2100,2100,60
20240115,150600,3218460,2100,2100,2100,2100,0
20240115,150500,3218460,2100,2100,2100,2100,0
20240115,150400,3218460,2100,2100,2100,2100,0
20240115,150300,3218460,2100,2100,2100,2100,0
20240115,150200,3218460,2100,2100,2100,2100,0
20240115,150100,3218460,2100,2100,2100,2100,0
20240115,150000,3218460,2100,2100,2100,2100,0
20240115,145900,3218460,2100,2100,2100,2100,0
20240115,145800,3218460,2100,2100,2100,2100,0
20240115,145700,3218460,2100,2100,2100,2100,0
20240115,145600,3218460,2100,2100,2100,2100,0
20240115,145500,3218460,2100,2100,2100,2100,0
20240115,145400,3218460,2100,2100,2100,2100,0
20240115,145300,3218460,2100,2100,2100,2100,0
20240115,145200,3218460,2100,2100,2100,2100,0
20240115,145100,3218460,2100,2100,2100,2100,0
20240115,145000,3218460,2100,2100,2100,2100,0
20240115,144900,3218460,2100,2100,2100,2100,0
20240115,144800,3218460,2100,2100,2100,2100,0
20240115,144700,3218460,2100,2100,2100,2100,0
20240115,144600,3218460,2100,2100,2100,2100,0
20240115,144500,3218460,2100,2100,2100,2100,0
20240115,144400,3218460,2100,2100,2100,2100,0
20240115,144300,3218460,2100,2100,2100,2100,0
20240115,144200,3218460,2100,2100,2110,2100,13
20240115,144100,3191150,2105,2105,2105,2105,6
20240115,144000,3178520,2105,2105,2105,2105,0
20240115,143900,3178520,2105,2105,2105,2105,0
20240115,143800,3178520,2105,2105,2105,2105,0
20240115,143700,3178520,2105,2105,2105,2105,0
20240115,143600,3178520,2105,2105,2105,2105,0
20240115,143500,3178520,2105,2105,2105,2105,0
20240115,143400,3178520,2105,2105,2105,2105,0
20240115,143300,3178520,2105,2105,2105,2105,19
20240115,143200,3138525,2110,2110,2110,2110,0
20240115,143100,3138525,2110,2110,2110,2110,0
20240115,143000,3138525,2110,2110,2110,2110,0
20240115,142900,3138525,2110,2110,2110,2110,0
20240115,142800,3138525,2110,2110,2110,2110,0
20240115,142700,3138525,2110,2110,2110,2110,0
20240115,142600,3138525,2110,2110,2110,2110,0
20240115,142500,3138525,2110,2110,2110,2110,0
20240115,142400,3138525,2110,2110,2110,2110,0
20240115,142300,3138525,2110,2110,2110,2110,0
20240115,142200,3138525,2110,2110,2110,2110,0
20240115,142100,3138525,2110,2110,2110,2110,0
20240115,142000,3138525,2110,2110,2110,2110,0
20240115,141900,3138525,2110,2110,2110,2110,0
20240115,141800,3138525,2110,2110,2110,2110,0
20240115,141700,3138525,2110,2110,2110,2110,0
20240115,141600,3138525,2110,2110,2110,2110,0
20240115,141500,3138525,2110,2110,2110,2110,0
20240115,141400,3138525,2110,2110,2110,2110,0
20240115,141300,3138525,2110,2110,2110,2110,0
20240115,141200,3138525,2110,2110,2110,2110,0
20240115,141100,3138525,2110,2110,2110,2110,0
20240115,141000,3138525,2110,2110,2110,2110,0
20240115,140900,3138525,2110,2110,2110,2110,0
20240115,140800,3138525,2110,2110,2110,2110,0
20240115,140700,3138525,2110,2110,2110,2110,0
20240115,140600,3138525,2110,2110,2110,2110,0
20240115,140500,3138525,2110,2110,2110,2110,0
20240115,140400,3138525,2110,2110,2110,2110,0
20240115,140300,3138525,2110,2110,2110,2110,0
20240115,140200,3138525,2110,2110,2110,2110,0
20240115,140100,3138525,2110,2110,2110,2110,1
20240115,140000,3136415,2110,2110,2110,2110,0
20240115,135900,3136415,2110,2110,2110,2110,0
20240115,135800,3136415,2110,2110,2110,2110,0
20240115,135700,3136415,2110,2110,2110,2110,0
20240115,135600,3136415,2110,2110,2110,2110,0
20240115,135500,3136415,2110,2110,2110,2110,0
20240115,135400,3136415,2110,2110,2110,2110,0
20240115,135300,3136415,2110,2110,2110,2110,0
20240115,135200,3136415,2110,2110,2110,2110,0
20240115,135100,3136415,2110,2110,2110,2110,0
20240115,135000,3136415,2110,2110,2110,2110,0
20240115,134900,3136415,2110,2110,2110,2110,0
20240115,134800,3136415,2110,2110,2110,2110,0
20240115,134700,3136415,2110,2110,2110,2110,0
20240115,134600,3136415,2110,2110,2110,2110,0
20240115,134500,3136415,2110,2110,2110,2110,0
20240115,134400,3136415,2110,2110,2110,2110,0
20240115,134300,3136415,2110,2110,2110,2110,0
20240115,134200,3136415,2110,2110,2110,2110,0
20240115,134100,3136415,2110,2110,2110,2110,0
20240115,134000,3136415,2110,2110,2110,2110,0
20240115,133900,3136415,2110,2110,2110,2110,0
20240115,133800,3136415,2110,2110,2110,2110,0
20240115,133700,3136415,2110,2110,2110,2110,0
20240115,133600,3136415,2110,2110,2110,2110,9
20240115,133500,3117425,2110,2110,2110,2110,0
20240115,133400,3117425,2110,2110,2110,2110,0
20240115,133300,3117425,2110,2110,2110,2110,0
20240115,133200,3117425,2110,2110,2110,2110,0
20240115,133100,3117425,2110,2110,2110,2110,0
20240115,133000,3117425,2110,2110,2110,2110,0
20240115,132900,3117425,2110,2110,2110,2110,0
20240115,132800,3117425,2110,2110,2110,2110,0
20240115,132700,3117425,2110,2110,2110,2110,0
20240115,132600,3117425,2110,2110,2110,2110,0
20240115,132500,3117425,2110,2110,2110,2110,0
20240115,132400,3117425,2110,2110,2110,2110,0
20240115,132300,3117425,2110,2110,2110,2110,0
20240115,132200,3117425,2110,2110,2110,2110,0
20240115,132100,3117425,2110,2110,2110,2110,0
20240115,132000,3117425,2110,2110,2110,2110,0
20240115,131900,3117425,2110,2110,2110,2110,0
20240115,131800,3117425,2110,2110,2110,2110,0
20240115,131700,3117425,2110,2110,2110,2110,0
20240115,131600,3117425,2110,2110,2110,2110,0
20240115,131500,3117425,2110,2110,2110,2110,0
20240115,131400,3117425,2110,2110,2110,2110,0
20240115,131300,3117425,2110,2110,2110,2110,0
20240115,131200,3117425,2110,2110,2110,2110,0
20240115,131100,3117425,2110,2110,2110,2110,0
20240115,131000,3117425,2110,2110,2110,2110,0
20240115,130900,3117425,2110,2110,2110,2110,0
20240115,130800,3117425,2110,2110,2110,2110,0
20240115,130700,3117425,2110,2110,2110,2110,0
20240115,130600,3117425,2110,2110,2110,2110,0
20240115,130500,3117425,2110,2110,2110,2110,0
20240115,130400,3117425,2110,2110,2110,2110,0
20240115,130300,3117425,2110,2110,2110,2110,200
20240115,130200,2695425,2120,2120,2120,2120,0
20240115,130100,2695425,2120,2120,2120,2120,0
20240115,130000,2695425,2120,2120,2120,2120,0
20240115,125900,2695425,2120,2120,2120,2120,0
20240115,125800,2695425,2120,2120,2120,2120,0
20240115,125700,2695425,2120,2120,2120,2120,28
20240115,125600,2636065,2120,2120,2120,2120,212
20240115,125500,2186625,2120,2120,2120,2120,0
20240115,125400,2186625,2120,2120,2120,2120,0
20240115,125300,2186625,2120,2120,2120,2120,0
20240115,125200,2186625,2120,2120,2120,2120,0
20240115,125100,2186625,2120,2120,2120,2120,0
20240115,125000,2186625,2120,2120,2120,2120,0
20240115,124900,2186625,2120,2120,2120,2120,0
20240115,124800,2186625,2120,2120,2120,2120,0
20240115,124700,2186625,2120,2120,2120,2120,0
20240115,124600,2186625,2120,2120,2120,2120,0
20240115,124500,2186625,2120,2120,2120,2120,0
20240115,124400,2186625,2120,2120,2120,2120,0
20240115,124300,2186625,2120,2120,2120,2120,0
20240115,124200,2186625,2120,2120,2120,2120,0
20240115,124100,2186625,2120,2120,2120,2120,0
20240115,124000,2186625,2120,2120,2120,2120,0
20240115,123900,2186625,2120,2120,2120,2120,0
20240115,123800,2186625,2120,2120,2120,2120,0
20240115,123700,2186625,2120,2120,2120,2120,0
20240115,123600,2186625,2120,2120,2120,2120,0
20240115,123500,2186625,2120,2120,2120,2120,0
20240115,123400,2186625,2120,2120,2120,2120,0
20240115,123300,2186625,2120,2120,2120,2120,0
20240115,123200,2186625,2120,2120,2120,2120,0
20240115,123100,2186625,2120,2120,2120,2120,0
20240115,123000,2186625,2120,2120,2120,2120,0
20240115,122900,2186625,2120,2120,2120,2120,0
20240115,122800,2186625,2120,2120,2120,2120,0
20240115,122700,2186625,2120,2120,2120,2120,0
20240115,122600,2186625,2120,2120,2120,2120,0
20240115,122500,2186625,2120,2120,2120,2120,0
20240115,122400,2186625,2120,2120,2120,2120,0
20240115,122300,2186625,2120,2120,2120,2120,0
20240115,122200,2186625,2120,2120,2120,2120,0
20240115,122100,2186625,2120,2120,2120,2120,0
20240115,122000,2186625,2120,2120,2120,2120,0
20240115,121900,2186625,2120,2120,2120,2120,0
20240115,121800,2186625,2120,2120,2120,2120,0
20240115,121700,2186625,2120,2120,2120,2120,0
20240115,121600,2186625,2120,2120,2120,2120,0
20240115,121500,2186625,2120,2120,2120,2120,0
20240115,121400,2186625,2120,2120,2120,2120,0
20240115,121300,2186625,2120,2120,2120,2120,0
20240115,121200,2186625,2120,2120,2120,2120,0
20240115,121100,2186625,2120,2120,2120,2120,0
20240115,121000,2186625,2120,2120,2120,2120,0
20240115,120900,2186625,2120,2120,2120,2120,0
20240115,120800,2186625,2120,2120,2120,2120,0
20240115,120700,2186625,2120,2120,2120,2120,0
20240115,120600,2186625,2120,2120,2120,2120,0
20240115,120500,2186625,2120,2120,2120,2120,1
20240115,120400,2184505,2120,2120,2120,2120,0
20240115,120300,2184505,2120,2120,2120,2120,0
20240115,120200,2184505,2120,2120,2120,2120,0
20240115,120100,2184505,2120,2120,2120,2120,0
20240115,120000,2184505,2120,2120,2120,2120,6
20240115,115900,2171785,2120,2120,2120,2120,0
20240115,115800,2171785,2120,2120,2120,2120,0
20240115,115700,2171785,2120,2120,2120,2120,0
20240115,115600,2171785,2120,2120,2120,2120,11
20240115,115500,2148465,2120,2110,2125,2110,327
20240115,115400,1455280,2105,2105,2105,2105,0
20240115,115300,1455280,2105,2105,2105,2105,0
20240115,115200,1455280,2105,2105,2105,2105,0
20240115,115100,1455280,2105,2105,2105,2105,0
20240115,115000,1455280,2105,2105,2105,2105,0
20240115,114900,1455280,2105,2105,2105,2105,0
20240115,114800,1455280,2105,2105,2105,2105,0
20240115,114700,1455280,2105,2105,2105,2105,0
20240115,114600,1455280,2105,2105,2105,2105,0
20240115,114500,1455280,2105,2105,2105,2105,0
20240115,114400,1455280,2105,2105,2105,2105,0
20240115,114300,1455280,2105,2105,2105,2105,0
20240115,114200,1455280,2105,2105,2105,2105,0
20240115,114100,1455280,2105,2105,2105,2105,0
20240115,114000,1455280,2105,2105,2105,2105,0
20240115,113900,1455280,2105,2105,2105,2105,0
20240115,113800,1455280,2105,2105,2105,2105,0
20240115,113700,1455280,2105,2105,2105,2105,0
20240115,113600,1455280,2105,2105,2105,2105,0
20240115,113500,1455280,2105,2105,2105,2105,0
20240115,113400,1455280,2105,2105,2105,2105,0
20240115,113300,1455280,2105,2105,2105,2105,0
20240115,113200,1455280,2105,2105,2105,2105,0
20240115,113100,1455280,2105,2105,2105,2105,0
20240115,113000,1455280,2105,2105,2105,2105,0
20240115,112900,1455280,2105,2105,2105,2105,0
20240115,112800,1455280,2105,2105,2105,2105,0
20240115,112700,1455280,2105,2105,2105,2105,0
20240115,112600,1455280,2105,2105,2105,2105,0
20240115,112500,1455280,2105,2105,2105,2105,0
20240115,112400,1455280,2105,2105,2105,2105,0
20240115,112300,1455280,2105,2105,2105,2105,0
20240115,112200,1455280,2105,2105,2105,2105,0
20240115,112100,1455280,2105,2105,2105,2105,0
20240115,112000,1455280,2105,2105,2105,2105,0
20240115,111900,1455280,2105,2105,2105,2105,0
20240115,111800,1455280,2105,2105,2105,2105,0
20240115,111700,1455280,2105,2105,2105,2105,0
20240115,111600,1455280,2105,2105,2105,2105,0
20240115,111500,1455280,2105,2105,2105,2105,0
20240115,111400,1455280,2105,2105,2105,2105,0
20240115,111300,1455280,2105,2105,2105,2105,0
20240115,111200,1455280,2105,2105,2105,2105,0
20240115,111100,1455280,2105,2105,2105,2105,0
20240115,111000,1455280,2105,2105,2105,2105,0
20240115,110900,1455280,2105,2105,2105,2105,0
20240115,110800,1455280,2105,2105,2105,2105,6
20240115,110700,1442650,2105,2105,2105,2105,0
20240115,110600,1442650,2105,2105,2105,2105,0
20240115,110500,1442650,2105,2105,2105,2105,0
20240115,110400,1442650,2105,2105,2105,2105,0
20240115,110300,1442650,2105,2105,2105,2105,0
20240115,110200,1442650,2105,2105,2105,2105,0
20240115,110100,1442650,2105,2105,2105,2105,0
20240115,110000,1442650,2105,2105,2105,2105,0
20240115,105900,1442650,2105,2105,2105,2105,0
20240115,105800,1442650,2105,2105,2105,2105,0
20240115,105700,1442650,2105,2105,2105,2105,0
20240115,105600,1442650,2105,2105,2105,2105,0
20240115,105500,1442650,2105,2105,2105,2105,0
20240115,105400,1442650,2105,2105,2105,2105,0
20240115,105300,1442650,2105,2105,2105,2105,0
20240115,105200,1442650,2105,2105,2105,2105,0
20240115,105100,1442650,2105,2105,2105,2105,0
20240115,105000,1442650,2105,2105,2105,2105,0
20240115,104900,1442650,2105,2105,2105,2105,0
20240115,104800,1442650,2105,2105,2105,2105,0
20240115,104700,1442650,2105,2105,2105,2105,0
20240115,104600,1442650,2105,2105,2105,2105,0
20240115,104500,1442650,2105,2105,2105,2105,0
20240115,104400,1442650,2105,2105,2105,2105,0
20240115,104300,1442650,2105,2105,2105,2105,0
20240115,104200,1442650,2105,2105,2105,2105,0
20240115,104100,1442650,2105,2105,2105,2105,0
20240115,104000,1442650,2105,2105,2105,2105,0
20240115,103900,1442650,2105,2105,2105,2105,0
20240115,103800,1442650,2105,2105,2105,2105,0
20240115,103700,1442650,2105,2105,2105,2105,0
20240115,103600,1442650,2105,2105,2105,2105,0
20240115,103500,1442650,2105,2105,2105,2105,0
20240115,103400,1442650,2105,2105,2105,2105,0
20240115,103300,1442650,2105,2105,2105,2105,0
20240115,103200,1442650,2105,2105,2105,2105,0
20240115,103100,1442650,2105,2105,2105,2105,0
20240115,103000,1442650,2105,2105,2105,2105,0
20240115,102900,1442650,2105,2105,2105,2105,1
20240115,102800,1440545,2105,2105,2105,2105,0
20240115,102700,1440545,2105,2105,2105,2105,0
20240115,102600,1440545,2105,2105,2105,2105,0
20240115,102500,1440545,2105,2105,2105,2105,0
20240115,102400,1440545,2105,2105,2105,2105,0
20240115,102300,1440545,2105,2105,2105,2105,0
20240115,102200,1440545,2105,2105,2105,2105,0
20240115,102100,1440545,2105,2105,2105,2105,0
20240115,102000,1440545,2105,2105,2105,2105,0
20240115,101900,1440545,2105,2105,2105,2105,0
20240115,101800,1440545,2105,2105,2105,2105,0
20240115,101700,1440545,2105,2105,2105,2105,0
20240115,101600,1440545,2105,2105,2105,2105,0
20240115,101500,1440545,2105,2105,2105,2105,0
20240115,101400,1440545,2105,2105,2105,2105,0
20240115,101300,1440545,2105,2105,2105,2105,0
20240115,101200,1440545,2105,2105,2105,2105,0
20240115,101100,1440545,2105,2105,2105,2105,0
20240115,101000,1440545,2105,2105,2105,2105,0
20240115,100900,1440545,2105,2105,2105,2105,0
20240115,100800,1440545,2105,2105,2105,2105,0
20240115,100700,1440545,2105,2105,2105,2105,0
20240115,100600,1440545,2105,2105,2105,2105,0
20240115,100500,1440545,2105,2105,2105,2105,0
20240115,100400,1440545,2105,2105,2105,2105,0
20240115,100300,1440545,2105,2105,2105,2105,0
20240115,100200,1440545,2105,2105,2105,2105,0
20240115,100100,1440545,2105,2105,2105,2105,0
20240115,100000,1440545,2105,2105,2105,2105,0
20240115,095900,1440545,2105,2105,2105,2105,0
20240115,095800,1440545,2105,2105,2105,2105,0
20240115,095700,1440545,2105,2105,2105,2105,0
20240115,095600,1440545,2105,2105,2105,2105,0
20240115,095500,1440545,2105,2105,2105,2105,0
20240115,095400,1440545,2105,2105,2105,2105,0
20240115,095300,1440545,2105,2105,2105,2105,0
20240115,095200,1440545,2105,2105,2105,2105,0
20240115,095100,1440545,2105,2105,2105,2105,0
20240115,095000,1440545,2105,2105,2105,2105,0
20240115,094900,1440545,2105,2105,2105,2105,0
20240115,094800,1440545,2105,2105,2105,2105,0
20240115,094700,1440545,2105,2105,2105,2105,75
20240115,094600,1282670,2105,2105,2105,2105,0
20240115,094500,1282670,2105,2105,2105,2105,0
20240115,094400,1282670,2105,2105,2105,2105,1
20240115,094300,1280565,2105,2105,2105,2105,0
20240115,094200,1280565,2105,2105,2105,2105,0
20240115,094100,1280565,2105,2105,2105,2105,1
20240115,094000,1278460,2105,2105,2105,2105,0
20240115,093900,1278460,2105,2105,2105,2105,0
20240115,093800,1278460,2105,2105,2105,2105,0
20240115,093700,1278460,2105,2105,2105,2105,0
20240115,093600,1278460,2105,2105,2105,2105,0
20240115,093500,1278460,2105,2105,2105,2105,0
20240115,093400,1278460,2105,2105,2105,2105,0
20240115,093300,1278460,2105,2105,2105,2105,0
20240115,093200,1278460,2105,2105,2105,2105,0
20240115,093100,1278460,2105,2105,2105,2105,0
20240115,093000,1278460,2105,2105,2105,2105,0
20240115,092900,1278460,2105,2105,2105,2105,0
20240115,092800,1278460,2105,2105,2105,2105,0
20240115,092700,1278460,2105,2105,2105,2105,0
20240115,092600,1278460,2105,2105,2105,2105,0
20240115,092500,1278460,2105,2105,2105,2105,1
20240115,092400,1276355,2105,2105,2105,2105,1
20240115,092300,1274250,2105,2105,2105,2105,1
20240115,092200,1272145,2105,2100,2105,2100,196
20240115,092100,860540,2095,2095,2095,2095,307
20240115,092000,217375,2090,2090,2090,2090,0
20240115,091900,217375,2090,2090,2090,2090,0
20240115,091800,217375,2090,2090,2090,2090,0
20240115,091700,217375,2090,2090,2090,2090,0
20240115,091600,217375,2090,2090,2090,2090,0
20240115,091500,217375,2090,2090,2090,2090,0
20240115,091400,217375,2090,2090,2090,2090,0
20240115,091300,217375,2090,2090,2090,2090,90
20240115,091200,29275,2090,2090,2090,2090,10
20240115,091100,8375,2090,2090,2090,2090,0
20240115,091000,8375,2090,2090,2090,2090,0
20240115,090900,8375,2090,2090,2090,2090,0
20240115,090800,8375,2090,2090,2090,2090,0
20240115,090700,8375,2090,2090,2090,2090,0
20240115,090600,8375,2090,2090,2090,2090,2
20240115,090500,4195,2095,2095,2095,2095,0
20240115,090400,4195,2095,2100,2100,2095,2
20240115,090300,0,2105,2105,2105,2105,0
20240115,090200,0,2105,2105,2105,2105,0
20240115,090100,0,2105,2105,2105,2105,0
20240115,090000,0,2105,2105,2105,2105,0