stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,195400,154018330,5270,5270,5270,5270,378
20240111,195300,154018330,5270,5270,5270,5270,0
20240111,195200,154018330,5270,5270,5270,5270,0
20240111,195100,154018330,5270,5270,5270,5270,0
20240111,195000,154018330,5270,5270,5270,5270,0
20240111,194900,154018330,5270,5270,5270,5270,0
20240111,194800,154018330,5270,5270,5270,5270,0
20240111,194700,154018330,5270,5270,5270,5270,0
20240111,194600,154018330,5270,5270,5270,5270,0
20240111,194500,154018330,5270,5270,5270,5270,0
20240111,194400,154018330,5270,5270,5270,5270,0
20240111,194300,154018330,5270,5270,5270,5270,0
20240111,194200,154018330,5270,5270,5270,5270,0
20240111,194100,154018330,5270,5270,5270,5270,0
20240111,194000,154018330,5270,5270,5270,5270,0
20240111,193900,154018330,5270,5270,5270,5270,0
20240111,193800,154018330,5270,5270,5270,5270,0
20240111,193700,154018330,5270,5270,5270,5270,0
20240111,193600,154018330,5270,5270,5270,5270,0
20240111,193500,154018330,5270,5270,5270,5270,0
20240111,193400,154018330,5270,5270,5270,5270,0
20240111,193300,154018330,5270,5270,5270,5270,0
20240111,193200,154018330,5270,5270,5270,5270,0
20240111,193100,154018330,5270,5270,5270,5270,0
20240111,193000,154018330,5270,5270,5270,5270,0
20240111,192900,154018330,5270,5270,5270,5270,0
20240111,192800,154018330,5270,5270,5270,5270,0
20240111,192700,154018330,5270,5270,5270,5270,0
20240111,192600,154018330,5270,5270,5270,5270,0
20240111,192500,154018330,5270,5270,5270,5270,0
20240111,192400,154018330,5270,5270,5270,5270,378
20240111,192300,154018330,5270,5270,5270,5270,0
20240111,192200,154018330,5270,5270,5270,5270,0
20240111,192100,154018330,5270,5270,5270,5270,0
20240111,192000,154018330,5270,5270,5270,5270,0
20240111,191900,154018330,5270,5270,5270,5270,0
20240111,191800,154018330,5270,5270,5270,5270,0
20240111,191700,154018330,5270,5270,5270,5270,0
20240111,191600,154018330,5270,5270,5270,5270,0
20240111,191500,154018330,5270,5270,5270,5270,0
20240111,191400,154018330,5270,5270,5270,5270,0
20240111,191300,154018330,5270,5270,5270,5270,0
20240111,191200,154018330,5270,5270,5270,5270,0
20240111,191100,154018330,5270,5270,5270,5270,0
20240111,191000,154018330,5270,5270,5270,5270,0
20240111,190900,154018330,5270,5270,5270,5270,0
20240111,190800,154018330,5270,5270,5270,5270,0
20240111,190700,154018330,5270,5270,5270,5270,0
20240111,190600,154018330,5270,5270,5270,5270,0
20240111,190500,154018330,5270,5270,5270,5270,0
20240111,190400,154018330,5270,5270,5270,5270,0
20240111,190300,154018330,5270,5270,5270,5270,0
20240111,190200,154018330,5270,5270,5270,5270,0
20240111,190100,154018330,5270,5270,5270,5270,0
20240111,190000,154018330,5270,5270,5270,5270,0
20240111,185900,154018330,5270,5270,5270,5270,0
20240111,185800,154018330,5270,5270,5270,5270,0
20240111,185700,154018330,5270,5270,5270,5270,0
20240111,185600,154018330,5270,5270,5270,5270,0
20240111,185500,154018330,5270,5270,5270,5270,0
20240111,185400,154018330,5270,5270,5270,5270,378
20240111,185300,154018330,5270,5270,5270,5270,0
20240111,185200,154018330,5270,5270,5270,5270,0
20240111,185100,154018330,5270,5270,5270,5270,0
20240111,185000,154018330,5270,5270,5270,5270,0
20240111,184900,154018330,5270,5270,5270,5270,0
20240111,184800,154018330,5270,5270,5270,5270,0
20240111,184700,154018330,5270,5270,5270,5270,0
20240111,184600,154018330,5270,5270,5270,5270,0
20240111,184500,154018330,5270,5270,5270,5270,0
20240111,184400,154018330,5270,5270,5270,5270,0
20240111,184300,154018330,5270,5270,5270,5270,0
20240111,184200,154018330,5270,5270,5270,5270,0
20240111,184100,154018330,5270,5270,5270,5270,0
20240111,184000,154018330,5270,5270,5270,5270,0
20240111,183900,154018330,5270,5270,5270,5270,0
20240111,183800,154018330,5270,5270,5270,5270,0
20240111,183700,154018330,5270,5270,5270,5270,0
20240111,183600,154018330,5270,5270,5270,5270,0
20240111,183500,154018330,5270,5270,5270,5270,0
20240111,183400,154018330,5270,5270,5270,5270,0
20240111,183300,154018330,5270,5270,5270,5270,0
20240111,183200,154018330,5270,5270,5270,5270,0
20240111,183100,154018330,5270,5270,5270,5270,0
20240111,183000,154018330,5270,5270,5270,5270,0
20240111,182900,154018330,5270,5270,5270,5270,0
20240111,182800,154018330,5270,5270,5270,5270,0
20240111,182700,154018330,5270,5270,5270,5270,0
20240111,182600,154018330,5270,5270,5270,5270,0
20240111,182500,154018330,5270,5270,5270,5270,0
20240111,182400,154018330,5270,5270,5270,5270,378
20240111,182300,154018330,5270,5270,5270,5270,0
20240111,182200,154018330,5270,5270,5270,5270,0
20240111,182100,154018330,5270,5270,5270,5270,0
20240111,182000,154018330,5270,5270,5270,5270,0
20240111,181900,154018330,5270,5270,5270,5270,0
20240111,181800,154018330,5270,5270,5270,5270,0
20240111,181700,154018330,5270,5270,5270,5270,0
20240111,181600,154018330,5270,5270,5270,5270,0
20240111,181500,154018330,5270,5270,5270,5270,0
20240111,181400,154018330,5270,5270,5270,5270,0
20240111,181300,154018330,5270,5270,5270,5270,0
20240111,181200,154018330,5270,5270,5270,5270,0
20240111,181100,154018330,5270,5270,5270,5270,0
20240111,181000,154018330,5270,5270,5270,5270,0
20240111,180900,154018330,5270,5270,5270,5270,0
20240111,180800,154018330,5270,5270,5270,5270,0
20240111,180700,154018330,5270,5270,5270,5270,0
20240111,180600,154018330,5270,5270,5270,5270,0
20240111,180500,154018330,5270,5270,5270,5270,0
20240111,180400,154018330,5270,5270,5270,5270,0
20240111,180300,154018330,5270,5270,5270,5270,0
20240111,180200,154018330,5270,5270,5270,5270,0
20240111,180100,154018330,5270,5270,5270,5270,0
20240111,180000,154018330,5270,5270,5270,5270,0
20240111,175900,154018330,5270,5270,5270,5270,0
20240111,175800,154018330,5270,5270,5270,5270,0
20240111,175700,154018330,5270,5270,5270,5270,0
20240111,175600,154018330,5270,5270,5270,5270,0
20240111,175500,154018330,5270,5270,5270,5270,0
20240111,175400,154018330,5270,5270,5270,5270,378
20240111,175300,154018330,5270,5270,5270,5270,0
20240111,175200,154018330,5270,5270,5270,5270,0
20240111,175100,154018330,5270,5270,5270,5270,0
20240111,175000,154018330,5270,5270,5270,5270,0
20240111,174900,154018330,5270,5270,5270,5270,0
20240111,174800,154018330,5270,5270,5270,5270,0
20240111,174700,154018330,5270,5270,5270,5270,0
20240111,174600,154018330,5270,5270,5270,5270,0
20240111,174500,154018330,5270,5270,5270,5270,0
20240111,174400,154018330,5270,5270,5270,5270,0
20240111,174300,154018330,5270,5270,5270,5270,0
20240111,174200,154018330,5270,5270,5270,5270,0
20240111,174100,154018330,5270,5270,5270,5270,0
20240111,174000,154018330,5270,5270,5270,5270,0
20240111,173900,154018330,5270,5270,5270,5270,0
20240111,173800,154018330,5270,5270,5270,5270,0
20240111,173700,154018330,5270,5270,5270,5270,0
20240111,173600,154018330,5270,5270,5270,5270,0
20240111,173500,154018330,5270,5270,5270,5270,0
20240111,173400,154018330,5270,5270,5270,5270,0
20240111,173300,154018330,5270,5270,5270,5270,0
20240111,173200,154018330,5270,5270,5270,5270,0
20240111,173100,154018330,5270,5270,5270,5270,0
20240111,173000,154018330,5270,5270,5270,5270,0
20240111,172900,154018330,5270,5270,5270,5270,0
20240111,172800,154018330,5270,5270,5270,5270,0
20240111,172700,154018330,5270,5270,5270,5270,0
20240111,172600,154018330,5270,5270,5270,5270,0
20240111,172500,154018330,5270,5270,5270,5270,0
20240111,172400,154018330,5270,5270,5270,5270,378
20240111,172300,154018330,5270,5270,5270,5270,0
20240111,172200,154018330,5270,5270,5270,5270,0
20240111,172100,154018330,5270,5270,5270,5270,0
20240111,172000,154018330,5270,5270,5270,5270,0
20240111,171900,154018330,5270,5270,5270,5270,0
20240111,171800,154018330,5270,5270,5270,5270,0
20240111,171700,154018330,5270,5270,5270,5270,0
20240111,171600,154018330,5270,5270,5270,5270,0
20240111,171500,154018330,5270,5270,5270,5270,0
20240111,171400,154018330,5270,5270,5270,5270,0
20240111,171300,154018330,5270,5270,5270,5270,0
20240111,171200,154018330,5270,5270,5270,5270,0
20240111,171100,154018330,5270,5270,5270,5270,0
20240111,171000,154018330,5270,5270,5270,5270,0
20240111,170900,154018330,5270,5270,5270,5270,0
20240111,170800,154018330,5270,5270,5270,5270,0
20240111,170700,154018330,5270,5270,5270,5270,0
20240111,170600,154018330,5270,5270,5270,5270,0
20240111,170500,154018330,5270,5270,5270,5270,0
20240111,170400,154018330,5270,5270,5270,5270,0
20240111,170300,154018330,5270,5270,5270,5270,0
20240111,170200,154018330,5270,5270,5270,5270,0
20240111,170100,154018330,5270,5270,5270,5270,0
20240111,170000,154018330,5270,5270,5270,5270,0
20240111,165900,154018330,5270,5270,5270,5270,0
20240111,165800,154018330,5270,5270,5270,5270,0
20240111,165700,154018330,5270,5270,5270,5270,0
20240111,165600,154018330,5270,5270,5270,5270,0
20240111,165500,154018330,5270,5270,5270,5270,0
20240111,165400,154018330,5270,5270,5270,5270,378
20240111,165300,154018330,5270,5270,5270,5270,0
20240111,165200,154018330,5270,5270,5270,5270,0
20240111,165100,154018330,5270,5270,5270,5270,0
20240111,165000,154018330,5270,5270,5270,5270,0
20240111,164900,154018330,5270,5270,5270,5270,0
20240111,164800,154018330,5270,5270,5270,5270,0
20240111,164700,154018330,5270,5270,5270,5270,0
20240111,164600,154018330,5270,5270,5270,5270,0
20240111,164500,154018330,5270,5270,5270,5270,0
20240111,164400,154018330,5270,5270,5270,5270,0
20240111,164300,154018330,5270,5270,5270,5270,0
20240111,164200,154018330,5270,5270,5270,5270,0
20240111,164100,154018330,5270,5270,5270,5270,0
20240111,164000,154018330,5270,5270,5270,5270,0
20240111,163900,154018330,5270,5270,5270,5270,0
20240111,163800,154018330,5270,5270,5270,5270,0
20240111,163700,154018330,5270,5270,5270,5270,0
20240111,163600,154018330,5270,5270,5270,5270,0
20240111,163500,154018330,5270,5270,5270,5270,0
20240111,163400,154018330,5270,5270,5270,5270,0
20240111,163300,154018330,5270,5270,5270,5270,0
20240111,163200,154018330,5270,5270,5270,5270,0
20240111,163100,154018330,5270,5270,5270,5270,0
20240111,163000,154018330,5270,5270,5270,5270,0
20240111,162900,154018330,5270,5270,5270,5270,0
20240111,162800,154018330,5270,5270,5270,5270,0
20240111,162700,154018330,5270,5270,5270,5270,0
20240111,162600,154018330,5270,5270,5270,5270,0
20240111,162500,154018330,5270,5270,5270,5270,0
20240111,162400,154018330,5270,5270,5270,5270,378
20240111,162300,154018330,5270,5270,5270,5270,0
20240111,162200,154018330,5270,5270,5270,5270,0
20240111,162100,154018330,5270,5270,5270,5270,0
20240111,162000,154018330,5270,5270,5270,5270,0
20240111,161900,154018330,5270,5270,5270,5270,0
20240111,161800,154018330,5270,5270,5270,5270,0
20240111,161700,154018330,5270,5270,5270,5270,0
20240111,161600,154018330,5270,5270,5270,5270,0
20240111,161500,154018330,5270,5270,5270,5270,0
20240111,161400,154018330,5270,5270,5270,5270,0
20240111,161300,154018330,5270,5270,5270,5270,0
20240111,161200,154018330,5270,5270,5270,5270,0
20240111,161100,154018330,5270,5270,5270,5270,0
20240111,161000,154018330,5270,5270,5270,5270,0
20240111,160900,154018330,5270,5270,5270,5270,0
20240111,160800,154018330,5270,5270,5270,5270,0
20240111,160700,154018330,5270,5270,5270,5270,0
20240111,160600,154018330,5270,5270,5270,5270,0
20240111,160500,154018330,5270,5270,5270,5270,0
20240111,160400,154018330,5270,5270,5270,5270,0
20240111,160300,154018330,5270,5270,5270,5270,0
20240111,160200,154018330,5270,5270,5270,5270,0
20240111,160100,154018330,5270,5270,5270,5270,0
20240111,160000,154018330,5270,5270,5270,5270,0
20240111,155900,154018330,5270,5270,5270,5270,0
20240111,155800,154018330,5270,5270,5270,5270,0
20240111,155700,154018330,5270,5270,5270,5270,0
20240111,155600,154018330,5270,5270,5270,5270,0
20240111,155500,154018330,5270,5270,5270,5270,0
20240111,155400,154018330,5270,5270,5270,5270,378
20240111,155300,154018330,5270,5270,5270,5270,0
20240111,155200,154018330,5270,5270,5270,5270,0
20240111,155100,154018330,5270,5270,5270,5270,0
20240111,155000,154018330,5270,5270,5270,5270,0
20240111,154900,154018330,5270,5270,5270,5270,0
20240111,154800,154018330,5270,5270,5270,5270,0
20240111,154700,154018330,5270,5270,5270,5270,0
20240111,154600,154018330,5270,5270,5270,5270,0
20240111,154500,154018330,5270,5270,5270,5270,0
20240111,154400,154018330,5270,5270,5270,5270,0
20240111,154300,154018330,5270,5270,5270,5270,0
20240111,154200,154018330,5270,5270,5270,5270,0
20240111,154100,154018330,5270,5270,5270,5270,0
20240111,154000,154018330,5270,5270,5270,5270,0
20240111,153900,154018330,5270,5270,5270,5270,0
20240111,153800,154018330,5270,5270,5270,5270,0
20240111,153700,154018330,5270,5270,5270,5270,0
20240111,153600,154018330,5270,5270,5270,5270,0
20240111,153500,154018330,5270,5270,5270,5270,0
20240111,153400,154018330,5270,5270,5270,5270,0
20240111,153300,154018330,5270,5270,5270,5270,0
20240111,153200,154018330,5270,5270,5270,5270,0
20240111,153100,154018330,5270,5270,5270,5270,0
20240111,153000,154018330,5270,5270,5270,5270,378
20240111,152900,152026270,5250,5250,5250,5250,0
20240111,152800,152026270,5250,5250,5250,5250,0
20240111,152700,152026270,5250,5250,5250,5250,0
20240111,152600,152026270,5250,5250,5250,5250,0
20240111,152500,152026270,5250,5250,5250,5250,0
20240111,152400,152026270,5250,5250,5250,5250,0
20240111,152300,152026270,5250,5250,5250,5250,0
20240111,152200,152026270,5250,5250,5250,5250,0
20240111,152100,152026270,5250,5250,5250,5250,0
20240111,152000,152026270,5250,5250,5250,5250,0
20240111,151900,152026270,5250,5270,5270,5250,4
20240111,151800,152005210,5250,5270,5270,5250,18
20240111,151700,151910390,5270,5270,5270,5270,2
20240111,151600,151899850,5250,5250,5250,5250,0
20240111,151500,151899850,5250,5250,5250,5250,383
20240111,151400,149889100,5250,5250,5250,5250,105
20240111,151300,149337850,5250,5240,5250,5240,24
20240111,151200,149212050,5240,5240,5240,5240,0
20240111,151100,149212050,5240,5250,5250,5240,3
20240111,151000,149196310,5240,5240,5240,5240,3
20240111,150900,149180590,5240,5240,5240,5240,3
20240111,150800,149164870,5240,5240,5240,5240,1
20240111,150700,149159630,5240,5240,5240,5240,3
20240111,150600,149143910,5240,5240,5240,5240,3
20240111,150500,149128190,5240,5240,5240,5240,3
20240111,150400,149112470,5240,5260,5260,5240,12
20240111,150300,149049430,5250,5250,5250,5250,3
20240111,150200,149033680,5240,5240,5240,5240,3
20240111,150100,149017960,5260,5240,5260,5240,4
20240111,150000,148996980,5240,5250,5250,5240,400
20240111,145900,146900850,5250,5250,5250,5250,3
20240111,145800,146885100,5250,5260,5270,5250,18
20240111,145700,146790460,5260,5260,5270,5260,5
20240111,145600,146764150,5260,5270,5270,5260,6
20240111,145500,146732580,5240,5240,5240,5240,3
20240111,145400,146716860,5270,5240,5270,5240,4
20240111,145300,146695870,5240,5240,5240,5240,3
20240111,145200,146680150,5270,5270,5270,5270,1
20240111,145100,146674880,5240,5240,5240,5240,3
20240111,145000,146659160,5240,5240,5240,5240,3
20240111,144900,146643440,5240,5240,5240,5240,99
20240111,144800,146124680,5240,5240,5240,5240,0
20240111,144700,146124680,5240,5240,5270,5240,249
20240111,144600,144819890,5240,5240,5240,5240,3
20240111,144500,144804170,5240,5240,5270,5240,6
20240111,144400,144772670,5260,5250,5260,5250,2122
20240111,144300,133612170,5250,5250,5250,5250,3
20240111,144200,133596420,5250,5250,5250,5250,3
20240111,144100,133580670,5260,5260,5260,5260,1
20240111,144000,133575410,5250,5250,5250,5250,3
20240111,143900,133559660,5250,5250,5250,5250,3
20240111,143800,133543910,5260,5250,5260,5250,12
20240111,143700,133480820,5250,5250,5250,5250,0
20240111,143600,133480820,5250,5250,5250,5250,3
20240111,143500,133465070,5250,5250,5250,5250,3
20240111,143400,133449320,5250,5250,5250,5250,3
20240111,143300,133433570,5250,5250,5250,5250,0
20240111,143200,133433570,5250,5250,5250,5250,3
20240111,143100,133417820,5250,5250,5250,5250,3
20240111,143000,133402070,5250,5250,5250,5250,36
20240111,142900,133213070,5250,5250,5250,5250,0
20240111,142800,133213070,5250,5250,5250,5250,3
20240111,142700,133197320,5250,5250,5250,5250,3
20240111,142600,133181570,5250,5250,5250,5250,3
20240111,142500,133165820,5250,5250,5250,5250,0
20240111,142400,133165820,5250,5250,5250,5250,3
20240111,142300,133150070,5250,5250,5250,5250,3
20240111,142200,133134320,5250,5250,5250,5250,3
20240111,142100,133118570,5260,5260,5260,5260,0
20240111,142000,133118570,5260,5250,5260,5250,4
20240111,141900,133097560,5240,5240,5240,5240,3
20240111,141800,133081840,5240,5240,5240,5240,3
20240111,141700,133066120,5240,5240,5240,5240,0
20240111,141600,133066120,5240,5260,5260,5240,4
20240111,141500,133045140,5240,5240,5240,5240,60
20240111,141400,132730740,5240,5240,5240,5240,3
20240111,141300,132715020,5240,5240,5240,5240,0
20240111,141200,132715020,5240,5240,5240,5240,3
20240111,141100,132699300,5240,5240,5240,5240,3
20240111,141000,132683580,5260,5240,5260,5240,8
20240111,140900,132641560,5260,5260,5260,5260,1
20240111,140800,132636300,5240,5240,5240,5240,3
20240111,140700,132620580,5240,5240,5240,5240,3
20240111,140600,132604860,5240,5240,5240,5240,0
20240111,140500,132604860,5240,5240,5240,5240,18
20240111,140400,132510540,5240,5240,5240,5240,3
20240111,140300,132494820,5240,5240,5240,5240,353
20240111,140200,130645100,5240,5240,5240,5240,170
20240111,140100,129754300,5240,5250,5250,5240,3
20240111,140000,129738570,5240,5240,5240,5240,3
20240111,135900,129722850,5240,5260,5260,5240,5
20240111,135800,129696620,5240,5240,5240,5240,0
20240111,135700,129696620,5240,5260,5260,5240,4
20240111,135600,129675640,5230,5240,5240,5230,3819
20240111,135500,109664110,5240,5240,5240,5240,246
20240111,135400,108375070,5240,5240,5240,5240,0
20240111,135300,108375070,5240,5240,5240,5240,3
20240111,135200,108359350,5240,5240,5240,5240,3
20240111,135100,108343630,5240,5250,5250,5240,138
20240111,135000,107619970,5260,5260,5260,5260,1
20240111,134900,107614710,5250,5240,5250,5240,49
20240111,134800,107357490,5240,5250,5250,5240,1407
20240111,134700,99970770,5250,5250,5250,5250,3
20240111,134600,99955020,5250,5250,5250,5250,0
20240111,134500,99955020,5250,5250,5250,5250,3
20240111,134400,99939270,5250,5250,5250,5250,3
20240111,134300,99923520,5250,5250,5250,5250,3
20240111,134200,99907770,5260,5260,5260,5260,1
20240111,134100,99902510,5250,5260,5260,5250,4
20240111,134000,99881500,5250,5250,5250,5250,3
20240111,133900,99865750,5260,5250,5260,5250,4
20240111,133800,99844740,5260,5260,5260,5260,50
20240111,133700,99581740,5250,5250,5250,5250,3
20240111,133600,99565990,5250,5250,5250,5250,3
20240111,133500,99550240,5260,5260,5260,5260,50
20240111,133400,99287240,5250,5260,5260,5250,33
20240111,133300,99113690,5250,5260,5260,5250,4
20240111,133200,99092680,5260,5250,5260,5250,204
20240111,133100,98019670,5260,5260,5260,5260,1
20240111,133000,98014410,5250,5260,5260,5250,4
20240111,132900,97993400,5250,5260,5260,5250,4
20240111,132800,97972390,5250,5260,5260,5250,1501
20240111,132700,90077270,5270,5260,5270,5260,25
20240111,132600,89945760,5250,5250,5250,5250,3
20240111,132500,89930010,5250,5250,5250,5250,3
20240111,132400,89914260,5260,5260,5260,5250,5
20240111,132300,89887990,5250,5250,5250,5250,0
20240111,132200,89887990,5250,5260,5260,5250,1447
20240111,132100,82276800,5250,5260,5260,5250,8
20240111,132000,82234750,5260,5250,5260,5250,8
20240111,131900,82192700,5250,5250,5250,5250,220
20240111,131800,81037700,5250,5240,5250,5240,4
20240111,131700,81016730,5240,5250,5250,5240,4
20240111,131600,80995760,5240,5240,5240,5240,3
20240111,131500,80980040,5240,5240,5240,5240,0
20240111,131400,80980040,5240,5260,5260,5240,4
20240111,131300,80959060,5240,5240,5240,5240,3
20240111,131200,80943340,5240,5240,5240,5240,3
20240111,131100,80927620,5240,5250,5250,5240,1500
20240111,131000,73054960,5250,5250,5250,5250,3
20240111,130900,73039210,5250,5250,5250,5250,3
20240111,130800,73023460,5250,5250,5250,5250,3
20240111,130700,73007710,5250,5250,5250,5250,0
20240111,130600,73007710,5250,5250,5250,5250,33
20240111,130500,72834460,5250,5250,5250,5250,3
20240111,130400,72818710,5250,5250,5250,5250,3
20240111,130300,72802960,5250,5250,5250,5250,0
20240111,130200,72802960,5250,5250,5250,5250,159
20240111,130100,71968210,5250,5250,5250,5250,28
20240111,130000,71821210,5250,5250,5250,5250,0
20240111,125900,71821210,5250,5260,5260,5250,62
20240111,125800,71495120,5260,5260,5260,5260,3
20240111,125700,71479340,5260,5260,5260,5260,3
20240111,125600,71463560,5260,5260,5260,5260,0
20240111,125500,71463560,5260,5260,5260,5260,3
20240111,125400,71447780,5270,5260,5270,5260,13
20240111,125300,71379300,5260,5260,5260,5260,173
20240111,125200,70469320,5260,5260,5260,5260,0
20240111,125100,70469320,5260,5260,5260,5260,3
20240111,125000,70453540,5260,5260,5260,5260,3
20240111,124900,70437760,5260,5260,5260,5260,3
20240111,124800,70421980,5260,5260,5260,5260,80
20240111,124700,70001180,5260,5260,5260,5260,3
20240111,124600,69985400,5260,5260,5260,5260,3
20240111,124500,69969620,5260,5260,5260,5260,3
20240111,124400,69953840,5260,5260,5260,5260,0
20240111,124300,69953840,5260,5260,5260,5260,3
20240111,124200,69938060,5260,5260,5260,5260,3
20240111,124100,69922280,5260,5260,5260,5260,3
20240111,124000,69906500,5260,5260,5260,5260,0
20240111,123900,69906500,5260,5260,5260,5260,3
20240111,123800,69890720,5260,5260,5260,5260,43
20240111,123700,69664540,5270,5260,5270,5260,4
20240111,123600,69643490,5260,5260,5260,5260,0
20240111,123500,69643490,5260,5270,5270,5260,4
20240111,123400,69622440,5260,5260,5260,5260,3
20240111,123300,69606660,5250,5250,5250,5250,3
20240111,123200,69590910,5250,5250,5250,5250,0
20240111,123100,69590910,5250,5250,5250,5250,3
20240111,123000,69575160,5250,5250,5250,5250,3
20240111,122900,69559410,5250,5250,5250,5250,3
20240111,122800,69543660,5270,5270,5270,5270,0
20240111,122700,69543660,5270,5280,5280,5250,5
20240111,122600,69517360,5250,5250,5250,5250,3
20240111,122500,69501610,5280,5280,5280,5280,1
20240111,122400,69496330,5250,5250,5250,5250,3
20240111,122300,69480580,5250,5280,5280,5250,8
20240111,122200,69438400,5280,5250,5280,5250,4
20240111,122100,69417370,5250,5250,5250,5250,1
20240111,122000,69412120,5250,5250,5250,5250,3
20240111,121900,69396370,5250,5250,5250,5250,20
20240111,121800,69291370,5250,5270,5270,5250,3
20240111,121700,69275590,5280,5280,5280,5280,1
20240111,121600,69270310,5250,5250,5250,5250,3
20240111,121500,69254560,5250,5250,5250,5250,3
20240111,121400,69238810,5250,5250,5250,5250,3
20240111,121300,69223060,5280,5280,5280,5280,1
20240111,121200,69217780,5250,5270,5270,5250,234
20240111,121100,67984660,5270,5250,5270,5250,63
20240111,121000,67652710,5270,5250,5270,5250,5
20240111,120900,67626420,5250,5250,5250,5250,0
20240111,120800,67626420,5250,5250,5250,5250,3
20240111,120700,67610670,5270,5250,5270,5240,398
20240111,120600,65521170,5250,5260,5260,5250,1685
20240111,120500,56673360,5260,5260,5260,5260,0
20240111,120400,56673360,5260,5260,5260,5260,3
20240111,120300,56657580,5260,5260,5260,5260,3
20240111,120200,56641800,5260,5260,5260,5260,3
20240111,120100,56626020,5260,5260,5260,5260,0
20240111,120000,56626020,5260,5260,5260,5260,3
20240111,115900,56610240,5260,5260,5260,5260,3
20240111,115800,56594460,5260,5260,5260,5260,3
20240111,115700,56578680,5260,5260,5260,5260,0
20240111,115600,56578680,5260,5260,5260,5260,3
20240111,115500,56562900,5260,5260,5260,5260,3
20240111,115400,56547120,5260,5260,5260,5260,3
20240111,115300,56531340,5260,5260,5260,5260,0
20240111,115200,56531340,5260,5260,5260,5260,3
20240111,115100,56515560,5260,5270,5270,5260,22
20240111,115000,56399650,5260,5260,5260,5260,300
20240111,114900,54821650,5260,5260,5260,5260,3
20240111,114800,54805870,5260,5260,5260,5260,12
20240111,114700,54742750,5260,5260,5260,5260,3
20240111,114600,54726970,5260,5260,5260,5260,0
20240111,114500,54726970,5260,5260,5260,5260,3
20240111,114400,54711190,5260,5260,5260,5260,3
20240111,114300,54695410,5260,5260,5260,5260,3
20240111,114200,54679630,5260,5260,5260,5260,0
20240111,114100,54679630,5260,5260,5260,5260,3
20240111,114000,54663850,5270,5270,5270,5270,0
20240111,113900,54663850,5270,5270,5270,5270,0
20240111,113800,54663850,5270,5270,5270,5270,0
20240111,113700,54663850,5270,5270,5270,5270,1
20240111,113600,54658580,5260,5260,5260,5260,0
20240111,113500,54658580,5260,5260,5260,5260,180
20240111,113400,53711780,5260,5260,5260,5260,0
20240111,113300,53711780,5260,5260,5260,5260,0
20240111,113200,53711780,5260,5260,5260,5260,0
20240111,113100,53711780,5260,5260,5260,5260,0
20240111,113000,53711780,5260,5260,5260,5260,0
20240111,112900,53711780,5260,5260,5260,5260,185
20240111,112800,52738680,5260,5260,5260,5260,0
20240111,112700,52738680,5260,5260,5260,5260,0
20240111,112600,52738680,5260,5260,5260,5260,14
20240111,112500,52665040,5280,5260,5280,5260,2
20240111,112400,52654500,5260,5260,5260,5260,0
20240111,112300,52654500,5260,5260,5260,5260,0
20240111,112200,52654500,5260,5260,5260,5260,0
20240111,112100,52654500,5260,5260,5260,5260,0
20240111,112000,52654500,5260,5260,5260,5260,1225
20240111,111900,46211000,5270,5270,5270,5270,0
20240111,111800,46211000,5270,5270,5270,5270,0
20240111,111700,46211000,5270,5270,5270,5270,0
20240111,111600,46211000,5270,5270,5270,5270,0
20240111,111500,46211000,5270,5270,5270,5270,39
20240111,111400,46005470,5270,5270,5270,5270,0
20240111,111300,46005470,5270,5270,5270,5270,0
20240111,111200,46005470,5270,5270,5270,5270,100
20240111,111100,45478470,5270,5270,5270,5270,10
20240111,111000,45425770,5270,5270,5270,5270,0
20240111,110900,45425770,5270,5270,5270,5270,0
20240111,110800,45425770,5270,5270,5270,5270,1
20240111,110700,45420500,5280,5280,5280,5280,0
20240111,110600,45420500,5280,5280,5280,5280,0
20240111,110500,45420500,5280,5280,5280,5280,0
20240111,110400,45420500,5280,5280,5280,5280,0
20240111,110300,45420500,5280,5280,5280,5280,0
20240111,110200,45420500,5280,5280,5280,5280,1
20240111,110100,45415220,5280,5280,5280,5280,0
20240111,110000,45415220,5280,5280,5280,5280,45
20240111,105900,45177620,5280,5280,5280,5280,0
20240111,105800,45177620,5280,5280,5280,5280,0
20240111,105700,45177620,5280,5280,5280,5280,0
20240111,105600,45177620,5280,5280,5280,5280,0
20240111,105500,45177620,5280,5280,5280,5280,0
20240111,105400,45177620,5280,5280,5280,5280,0
20240111,105300,45177620,5280,5280,5280,5280,0
20240111,105200,45177620,5280,5280,5280,5280,0
20240111,105100,45177620,5280,5280,5280,5280,0
20240111,105000,45177620,5280,5280,5280,5280,0
20240111,104900,45177620,5280,5280,5280,5280,0
20240111,104800,45177620,5280,5280,5280,5280,0
20240111,104700,45177620,5280,5280,5280,5280,167
20240111,104600,44295860,5260,5280,5280,5260,652
20240111,104500,40866300,5250,5250,5250,5250,0
20240111,104400,40866300,5250,5250,5250,5250,0
20240111,104300,40866300,5250,5250,5250,5250,0
20240111,104200,40866300,5250,5250,5250,5250,0
20240111,104100,40866300,5250,5250,5250,5250,0
20240111,104000,40866300,5250,5250,5250,5250,0
20240111,103900,40866300,5250,5250,5250,5250,18
20240111,103800,40771800,5260,5260,5260,5260,0
20240111,103700,40771800,5260,5260,5260,5260,0
20240111,103600,40771800,5260,5260,5260,5260,0
20240111,103500,40771800,5260,5260,5260,5260,20
20240111,103400,40666600,5260,5250,5260,5250,67
20240111,103300,40314840,5250,5250,5250,5250,0
20240111,103200,40314840,5250,5250,5250,5250,0
20240111,103100,40314840,5250,5250,5250,5250,18
20240111,103000,40220340,5270,5270,5270,5270,0
20240111,102900,40220340,5270,5270,5270,5270,0
20240111,102800,40220340,5270,5270,5270,5270,0
20240111,102700,40220340,5270,5250,5270,5250,2
20240111,102600,40209820,5250,5250,5250,5250,113
20240111,102500,39616570,5250,5250,5250,5250,251
20240111,102400,38298820,5270,5250,5270,5250,2
20240111,102300,38288300,5250,5250,5250,5250,0
20240111,102200,38288300,5250,5260,5260,5250,100
20240111,102100,37762770,5240,5240,5240,5240,0
20240111,102000,37762770,5240,5240,5240,5240,0
20240111,101900,37762770,5240,5240,5240,5240,0
20240111,101800,37762770,5240,5250,5250,5240,112
20240111,101700,37175670,5270,5270,5270,5270,0
20240111,101600,37175670,5270,5270,5270,5270,0
20240111,101500,37175670,5270,5270,5270,5270,593
20240111,101400,34050560,5270,5270,5270,5270,94
20240111,101300,33555180,5270,5270,5270,5270,300
20240111,101200,31974180,5280,5270,5280,5270,1358
20240111,101100,24817340,5280,5280,5280,5280,1
20240111,101000,24812060,5270,5270,5270,5270,0
20240111,100900,24812060,5270,5280,5280,5270,150
20240111,100800,24021060,5280,5280,5280,5280,50
20240111,100700,23757060,5280,5260,5280,5260,574
20240111,100600,20734120,5260,5240,5260,5240,686
20240111,100500,17139460,5250,5250,5250,5250,0
20240111,100400,17139460,5250,5250,5250,5250,110
20240111,100300,16561960,5260,5260,5260,5260,0
20240111,100200,16561960,5260,5260,5260,5260,0
20240111,100100,16561960,5260,5260,5260,5260,0
20240111,100000,16561960,5260,5260,5260,5260,0
20240111,095900,16561960,5260,5260,5260,5260,0
20240111,095800,16561960,5260,5260,5260,5260,0
20240111,095700,16561960,5260,5260,5260,5260,0
20240111,095600,16561960,5260,5260,5260,5260,0
20240111,095500,16561960,5260,5260,5260,5260,0
20240111,095400,16561960,5260,5260,5260,5260,0
20240111,095300,16561960,5260,5260,5260,5260,0
20240111,095200,16561960,5260,5260,5260,5260,1
20240111,095100,16556700,5270,5270,5270,5270,0
20240111,095000,16556700,5270,5270,5270,5270,0
20240111,094900,16556700,5270,5270,5270,5270,0
20240111,094800,16556700,5270,5240,5270,5240,104
20240111,094700,16011620,5240,5250,5250,5240,418
20240111,094600,13821290,5270,5270,5270,5270,0
20240111,094500,13821290,5270,5240,5270,5240,80
20240111,094400,13402060,5270,5270,5270,5270,0
20240111,094300,13402060,5270,5270,5270,5270,0
20240111,094200,13402060,5270,5270,5270,5270,0
20240111,094100,13402060,5270,5240,5270,5240,305
20240111,094000,11803830,5240,5240,5240,5240,10
20240111,093900,11751430,5270,5270,5270,5270,1
20240111,093800,11746160,5270,5240,5270,5240,2
20240111,093700,11735650,5240,5250,5250,5240,10
20240111,093600,11683190,5280,5280,5280,5280,0
20240111,093500,11683190,5280,5280,5280,5280,0
20240111,093400,11683190,5280,5280,5280,5280,0
20240111,093300,11683190,5280,5240,5280,5240,22
20240111,093200,11567070,5240,5260,5260,5240,600
20240111,093100,8419850,5280,5260,5280,5260,6
20240111,093000,8388250,5280,5280,5280,5280,0
20240111,092900,8388250,5280,5280,5280,5280,0
20240111,092800,8388250,5280,5280,5280,5280,3
20240111,092700,8372410,5280,5280,5280,5280,0
20240111,092600,8372410,5280,5280,5280,5280,0
20240111,092500,8372410,5280,5280,5280,5280,0
20240111,092400,8372410,5280,5280,5280,5280,0
20240111,092300,8372410,5280,5280,5280,5280,0
20240111,092200,8372410,5280,5280,5280,5280,0
20240111,092100,8372410,5280,5280,5280,5280,0
20240111,092000,8372410,5280,5240,5280,5240,2
20240111,091900,8361890,5260,5260,5260,5260,0
20240111,091800,8361890,5260,5260,5260,5260,225
20240111,091700,7178390,5260,5280,5280,5260,161
20240111,091600,6331330,5280,5280,5280,5280,0
20240111,091500,6331330,5280,5280,5280,5280,0
20240111,091400,6331330,5280,5280,5280,5280,0
20240111,091300,6331330,5280,5260,5280,5260,2
20240111,091200,6320790,5260,5260,5260,5260,0
20240111,091100,6320790,5260,5260,5260,5260,80
20240111,091000,5899990,5260,5260,5260,5260,39
20240111,090900,5694850,5280,5280,5280,5280,0
20240111,090800,5694850,5280,5280,5280,5280,20
20240111,090700,5589250,5280,5280,5280,5280,0
20240111,090600,5589250,5280,5280,5280,5280,0
20240111,090500,5589250,5280,5280,5280,5280,95
20240111,090400,5087650,5270,5260,5270,5260,502
20240111,090300,2442120,5240,5260,5260,5240,350
20240111,090200,606050,5270,5270,5270,5270,0
20240111,090100,606050,5270,5270,5270,5270,0
20240111,090000,606050,5270,5270,5270,5270,115