stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,195400,230832990,5250,5250,5250,5250,1241
20240112,195300,230832990,5250,5250,5250,5250,0
20240112,195200,230832990,5250,5250,5250,5250,0
20240112,195100,230832990,5250,5250,5250,5250,0
20240112,195000,230832990,5250,5250,5250,5250,0
20240112,194900,230832990,5250,5250,5250,5250,0
20240112,194800,230832990,5250,5250,5250,5250,0
20240112,194700,230832990,5250,5250,5250,5250,0
20240112,194600,230832990,5250,5250,5250,5250,0
20240112,194500,230832990,5250,5250,5250,5250,0
20240112,194400,230832990,5250,5250,5250,5250,0
20240112,194300,230832990,5250,5250,5250,5250,0
20240112,194200,230832990,5250,5250,5250,5250,0
20240112,194100,230832990,5250,5250,5250,5250,0
20240112,194000,230832990,5250,5250,5250,5250,0
20240112,193900,230832990,5250,5250,5250,5250,0
20240112,193800,230832990,5250,5250,5250,5250,0
20240112,193700,230832990,5250,5250,5250,5250,0
20240112,193600,230832990,5250,5250,5250,5250,0
20240112,193500,230832990,5250,5250,5250,5250,0
20240112,193400,230832990,5250,5250,5250,5250,0
20240112,193300,230832990,5250,5250,5250,5250,0
20240112,193200,230832990,5250,5250,5250,5250,0
20240112,193100,230832990,5250,5250,5250,5250,0
20240112,193000,230832990,5250,5250,5250,5250,0
20240112,192900,230832990,5250,5250,5250,5250,0
20240112,192800,230832990,5250,5250,5250,5250,0
20240112,192700,230832990,5250,5250,5250,5250,0
20240112,192600,230832990,5250,5250,5250,5250,0
20240112,192500,230832990,5250,5250,5250,5250,0
20240112,192400,230832990,5250,5250,5250,5250,1241
20240112,192300,230832990,5250,5250,5250,5250,0
20240112,192200,230832990,5250,5250,5250,5250,0
20240112,192100,230832990,5250,5250,5250,5250,0
20240112,192000,230832990,5250,5250,5250,5250,0
20240112,191900,230832990,5250,5250,5250,5250,0
20240112,191800,230832990,5250,5250,5250,5250,0
20240112,191700,230832990,5250,5250,5250,5250,0
20240112,191600,230832990,5250,5250,5250,5250,0
20240112,191500,230832990,5250,5250,5250,5250,0
20240112,191400,230832990,5250,5250,5250,5250,0
20240112,191300,230832990,5250,5250,5250,5250,0
20240112,191200,230832990,5250,5250,5250,5250,0
20240112,191100,230832990,5250,5250,5250,5250,0
20240112,191000,230832990,5250,5250,5250,5250,0
20240112,190900,230832990,5250,5250,5250,5250,0
20240112,190800,230832990,5250,5250,5250,5250,0
20240112,190700,230832990,5250,5250,5250,5250,0
20240112,190600,230832990,5250,5250,5250,5250,0
20240112,190500,230832990,5250,5250,5250,5250,0
20240112,190400,230832990,5250,5250,5250,5250,0
20240112,190300,230832990,5250,5250,5250,5250,0
20240112,190200,230832990,5250,5250,5250,5250,0
20240112,190100,230832990,5250,5250,5250,5250,0
20240112,190000,230832990,5250,5250,5250,5250,0
20240112,185900,230832990,5250,5250,5250,5250,0
20240112,185800,230832990,5250,5250,5250,5250,0
20240112,185700,230832990,5250,5250,5250,5250,0
20240112,185600,230832990,5250,5250,5250,5250,0
20240112,185500,230832990,5250,5250,5250,5250,0
20240112,185400,230832990,5250,5250,5250,5250,1241
20240112,185300,230832990,5250,5250,5250,5250,0
20240112,185200,230832990,5250,5250,5250,5250,0
20240112,185100,230832990,5250,5250,5250,5250,0
20240112,185000,230832990,5250,5250,5250,5250,0
20240112,184900,230832990,5250,5250,5250,5250,0
20240112,184800,230832990,5250,5250,5250,5250,0
20240112,184700,230832990,5250,5250,5250,5250,0
20240112,184600,230832990,5250,5250,5250,5250,0
20240112,184500,230832990,5250,5250,5250,5250,0
20240112,184400,230832990,5250,5250,5250,5250,0
20240112,184300,230832990,5250,5250,5250,5250,0
20240112,184200,230832990,5250,5250,5250,5250,0
20240112,184100,230832990,5250,5250,5250,5250,0
20240112,184000,230832990,5250,5250,5250,5250,0
20240112,183900,230832990,5250,5250,5250,5250,0
20240112,183800,230832990,5250,5250,5250,5250,0
20240112,183700,230832990,5250,5250,5250,5250,0
20240112,183600,230832990,5250,5250,5250,5250,0
20240112,183500,230832990,5250,5250,5250,5250,0
20240112,183400,230832990,5250,5250,5250,5250,0
20240112,183300,230832990,5250,5250,5250,5250,0
20240112,183200,230832990,5250,5250,5250,5250,0
20240112,183100,230832990,5250,5250,5250,5250,0
20240112,183000,230832990,5250,5250,5250,5250,0
20240112,182900,230832990,5250,5250,5250,5250,0
20240112,182800,230832990,5250,5250,5250,5250,0
20240112,182700,230832990,5250,5250,5250,5250,0
20240112,182600,230832990,5250,5250,5250,5250,0
20240112,182500,230832990,5250,5250,5250,5250,0
20240112,182400,230832990,5250,5250,5250,5250,1241
20240112,182300,230832990,5250,5250,5250,5250,0
20240112,182200,230832990,5250,5250,5250,5250,0
20240112,182100,230832990,5250,5250,5250,5250,0
20240112,182000,230832990,5250,5250,5250,5250,0
20240112,181900,230832990,5250,5250,5250,5250,0
20240112,181800,230832990,5250,5250,5250,5250,0
20240112,181700,230832990,5250,5250,5250,5250,0
20240112,181600,230832990,5250,5250,5250,5250,0
20240112,181500,230832990,5250,5250,5250,5250,0
20240112,181400,230832990,5250,5250,5250,5250,0
20240112,181300,230832990,5250,5250,5250,5250,0
20240112,181200,230832990,5250,5250,5250,5250,0
20240112,181100,230832990,5250,5250,5250,5250,0
20240112,181000,230832990,5250,5250,5250,5250,0
20240112,180900,230832990,5250,5250,5250,5250,0
20240112,180800,230832990,5250,5250,5250,5250,0
20240112,180700,230832990,5250,5250,5250,5250,0
20240112,180600,230832990,5250,5250,5250,5250,0
20240112,180500,230832990,5250,5250,5250,5250,0
20240112,180400,230832990,5250,5250,5250,5250,0
20240112,180300,230832990,5250,5250,5250,5250,0
20240112,180200,230832990,5250,5250,5250,5250,0
20240112,180100,230832990,5250,5250,5250,5250,0
20240112,180000,230832990,5250,5250,5250,5250,0
20240112,175900,230832990,5250,5250,5250,5250,0
20240112,175800,230832990,5250,5250,5250,5250,0
20240112,175700,230832990,5250,5250,5250,5250,0
20240112,175600,230832990,5250,5250,5250,5250,0
20240112,175500,230832990,5250,5250,5250,5250,0
20240112,175400,230832990,5250,5250,5250,5250,1241
20240112,175300,230832990,5250,5250,5250,5250,0
20240112,175200,230832990,5250,5250,5250,5250,0
20240112,175100,230832990,5250,5250,5250,5250,0
20240112,175000,230832990,5250,5250,5250,5250,0
20240112,174900,230832990,5250,5250,5250,5250,0
20240112,174800,230832990,5250,5250,5250,5250,0
20240112,174700,230832990,5250,5250,5250,5250,0
20240112,174600,230832990,5250,5250,5250,5250,0
20240112,174500,230832990,5250,5250,5250,5250,0
20240112,174400,230832990,5250,5250,5250,5250,0
20240112,174300,230832990,5250,5250,5250,5250,0
20240112,174200,230832990,5250,5250,5250,5250,0
20240112,174100,230832990,5250,5250,5250,5250,0
20240112,174000,230832990,5250,5250,5250,5250,0
20240112,173900,230832990,5250,5250,5250,5250,0
20240112,173800,230832990,5250,5250,5250,5250,0
20240112,173700,230832990,5250,5250,5250,5250,0
20240112,173600,230832990,5250,5250,5250,5250,0
20240112,173500,230832990,5250,5250,5250,5250,0
20240112,173400,230832990,5250,5250,5250,5250,0
20240112,173300,230832990,5250,5250,5250,5250,0
20240112,173200,230832990,5250,5250,5250,5250,0
20240112,173100,230832990,5250,5250,5250,5250,0
20240112,173000,230832990,5250,5250,5250,5250,0
20240112,172900,230832990,5250,5250,5250,5250,0
20240112,172800,230832990,5250,5250,5250,5250,0
20240112,172700,230832990,5250,5250,5250,5250,0
20240112,172600,230832990,5250,5250,5250,5250,0
20240112,172500,230832990,5250,5250,5250,5250,0
20240112,172400,230832990,5250,5250,5250,5250,1241
20240112,172300,230832990,5250,5250,5250,5250,0
20240112,172200,230832990,5250,5250,5250,5250,0
20240112,172100,230832990,5250,5250,5250,5250,0
20240112,172000,230832990,5250,5250,5250,5250,0
20240112,171900,230832990,5250,5250,5250,5250,0
20240112,171800,230832990,5250,5250,5250,5250,0
20240112,171700,230832990,5250,5250,5250,5250,0
20240112,171600,230832990,5250,5250,5250,5250,0
20240112,171500,230832990,5250,5250,5250,5250,0
20240112,171400,230832990,5250,5250,5250,5250,0
20240112,171300,230832990,5250,5250,5250,5250,0
20240112,171200,230832990,5250,5250,5250,5250,0
20240112,171100,230832990,5250,5250,5250,5250,0
20240112,171000,230832990,5250,5250,5250,5250,0
20240112,170900,230832990,5250,5250,5250,5250,0
20240112,170800,230832990,5250,5250,5250,5250,0
20240112,170700,230832990,5250,5250,5250,5250,0
20240112,170600,230832990,5250,5250,5250,5250,0
20240112,170500,230832990,5250,5250,5250,5250,0
20240112,170400,230832990,5250,5250,5250,5250,0
20240112,170300,230832990,5250,5250,5250,5250,0
20240112,170200,230832990,5250,5250,5250,5250,0
20240112,170100,230832990,5250,5250,5250,5250,0
20240112,170000,230832990,5250,5250,5250,5250,0
20240112,165900,230832990,5250,5250,5250,5250,0
20240112,165800,230832990,5250,5250,5250,5250,0
20240112,165700,230832990,5250,5250,5250,5250,0
20240112,165600,230832990,5250,5250,5250,5250,0
20240112,165500,230832990,5250,5250,5250,5250,0
20240112,165400,230832990,5250,5250,5250,5250,1241
20240112,165300,230832990,5250,5250,5250,5250,0
20240112,165200,230832990,5250,5250,5250,5250,0
20240112,165100,230832990,5250,5250,5250,5250,0
20240112,165000,230832990,5250,5250,5250,5250,0
20240112,164900,230832990,5250,5250,5250,5250,0
20240112,164800,230832990,5250,5250,5250,5250,0
20240112,164700,230832990,5250,5250,5250,5250,0
20240112,164600,230832990,5250,5250,5250,5250,0
20240112,164500,230832990,5250,5250,5250,5250,0
20240112,164400,230832990,5250,5250,5250,5250,0
20240112,164300,230832990,5250,5250,5250,5250,0
20240112,164200,230832990,5250,5250,5250,5250,0
20240112,164100,230832990,5250,5250,5250,5250,0
20240112,164000,230832990,5250,5250,5250,5250,0
20240112,163900,230832990,5250,5250,5250,5250,0
20240112,163800,230832990,5250,5250,5250,5250,0
20240112,163700,230832990,5250,5250,5250,5250,0
20240112,163600,230832990,5250,5250,5250,5250,0
20240112,163500,230832990,5250,5250,5250,5250,0
20240112,163400,230832990,5250,5250,5250,5250,0
20240112,163300,230832990,5250,5250,5250,5250,0
20240112,163200,230832990,5250,5250,5250,5250,0
20240112,163100,230832990,5250,5250,5250,5250,0
20240112,163000,230832990,5250,5250,5250,5250,0
20240112,162900,230832990,5250,5250,5250,5250,0
20240112,162800,230832990,5250,5250,5250,5250,0
20240112,162700,230832990,5250,5250,5250,5250,0
20240112,162600,230832990,5250,5250,5250,5250,0
20240112,162500,230832990,5250,5250,5250,5250,0
20240112,162400,230832990,5250,5250,5250,5250,1241
20240112,162300,230832990,5250,5250,5250,5250,0
20240112,162200,230832990,5250,5250,5250,5250,0
20240112,162100,230832990,5250,5250,5250,5250,0
20240112,162000,230832990,5250,5250,5250,5250,0
20240112,161900,230832990,5250,5250,5250,5250,0
20240112,161800,230832990,5250,5250,5250,5250,0
20240112,161700,230832990,5250,5250,5250,5250,0
20240112,161600,230832990,5250,5250,5250,5250,0
20240112,161500,230832990,5250,5250,5250,5250,0
20240112,161400,230832990,5250,5250,5250,5250,0
20240112,161300,230832990,5250,5250,5250,5250,0
20240112,161200,230832990,5250,5250,5250,5250,0
20240112,161100,230832990,5250,5250,5250,5250,0
20240112,161000,230832990,5250,5250,5250,5250,0
20240112,160900,230832990,5250,5250,5250,5250,0
20240112,160800,230832990,5250,5250,5250,5250,0
20240112,160700,230832990,5250,5250,5250,5250,0
20240112,160600,230832990,5250,5250,5250,5250,0
20240112,160500,230832990,5250,5250,5250,5250,0
20240112,160400,230832990,5250,5250,5250,5250,0
20240112,160300,230832990,5250,5250,5250,5250,0
20240112,160200,230832990,5250,5250,5250,5250,0
20240112,160100,230832990,5250,5250,5250,5250,0
20240112,160000,230832990,5250,5250,5250,5250,0
20240112,155900,230832990,5250,5250,5250,5250,0
20240112,155800,230832990,5250,5250,5250,5250,0
20240112,155700,230832990,5250,5250,5250,5250,0
20240112,155600,230832990,5250,5250,5250,5250,0
20240112,155500,230832990,5250,5250,5250,5250,0
20240112,155400,230832990,5250,5250,5250,5250,1241
20240112,155300,230832990,5250,5250,5250,5250,0
20240112,155200,230832990,5250,5250,5250,5250,0
20240112,155100,230832990,5250,5250,5250,5250,0
20240112,155000,230832990,5250,5250,5250,5250,0
20240112,154900,230832990,5250,5250,5250,5250,0
20240112,154800,230832990,5250,5250,5250,5250,0
20240112,154700,230832990,5250,5250,5250,5250,0
20240112,154600,230832990,5250,5250,5250,5250,0
20240112,154500,230832990,5250,5250,5250,5250,0
20240112,154400,230832990,5250,5250,5250,5250,0
20240112,154300,230832990,5250,5250,5250,5250,0
20240112,154200,230832990,5250,5250,5250,5250,0
20240112,154100,230832990,5250,5250,5250,5250,0
20240112,154000,230832990,5250,5250,5250,5250,0
20240112,153900,230832990,5250,5250,5250,5250,0
20240112,153800,230832990,5250,5250,5250,5250,0
20240112,153700,230832990,5250,5250,5250,5250,0
20240112,153600,230832990,5250,5250,5250,5250,0
20240112,153500,230832990,5250,5250,5250,5250,0
20240112,153400,230832990,5250,5250,5250,5250,0
20240112,153300,230832990,5250,5250,5250,5250,0
20240112,153200,230832990,5250,5250,5250,5250,0
20240112,153100,230832990,5250,5250,5250,5250,0
20240112,153000,230832990,5250,5250,5250,5250,1241
20240112,152900,224317740,5260,5260,5260,5260,0
20240112,152800,224317740,5260,5260,5260,5260,0
20240112,152700,224317740,5260,5260,5260,5260,0
20240112,152600,224317740,5260,5260,5260,5260,0
20240112,152500,224317740,5260,5260,5260,5260,0
20240112,152400,224317740,5260,5260,5260,5260,0
20240112,152300,224317740,5260,5260,5260,5260,0
20240112,152200,224317740,5260,5260,5260,5260,0
20240112,152100,224317740,5260,5260,5260,5260,0
20240112,152000,224317740,5260,5260,5260,5260,0
20240112,151900,224317740,5260,5260,5260,5260,0
20240112,151800,224317740,5260,5260,5260,5260,0
20240112,151700,224317740,5260,5260,5260,5260,0
20240112,151600,224317740,5260,5260,5260,5260,0
20240112,151500,224317740,5260,5260,5260,5260,0
20240112,151400,224317740,5260,5260,5260,5260,0
20240112,151300,224317740,5260,5260,5260,5260,0
20240112,151200,224317740,5260,5260,5260,5260,0
20240112,151100,224317740,5260,5260,5260,5260,0
20240112,151000,224317740,5260,5260,5260,5260,10
20240112,150900,224265140,5260,5260,5260,5260,0
20240112,150800,224265140,5260,5240,5260,5230,201
20240112,150700,223213870,5260,5260,5260,5260,0
20240112,150600,223213870,5260,5260,5260,5260,0
20240112,150500,223213870,5260,5250,5260,5250,100
20240112,150400,222688860,5230,5230,5230,5230,200
20240112,150300,221642860,5230,5230,5230,5230,0
20240112,150200,221642860,5230,5230,5230,5230,0
20240112,150100,221642860,5230,5230,5230,5230,0
20240112,150000,221642860,5230,5230,5230,5230,0
20240112,145900,221642860,5230,5230,5230,5230,0
20240112,145800,221642860,5230,5230,5230,5230,5
20240112,145700,221616710,5230,5230,5230,5230,0
20240112,145600,221616710,5230,5230,5230,5230,0
20240112,145500,221616710,5230,5230,5230,5230,0
20240112,145400,221616710,5230,5230,5230,5230,0
20240112,145300,221616710,5230,5230,5230,5230,0
20240112,145200,221616710,5230,5230,5230,5230,0
20240112,145100,221616710,5230,5240,5240,5230,326
20240112,145000,219909730,5250,5250,5250,5250,1
20240112,144900,219904480,5250,5250,5250,5250,0
20240112,144800,219904480,5250,5250,5250,5250,4
20240112,144700,219883480,5250,5250,5250,5250,0
20240112,144600,219883480,5250,5250,5250,5250,0
20240112,144500,219883480,5250,5250,5250,5250,0
20240112,144400,219883480,5250,5240,5250,5240,14
20240112,144300,219810110,5250,5250,5250,5250,0
20240112,144200,219810110,5250,5250,5250,5250,0
20240112,144100,219810110,5250,5250,5250,5250,0
20240112,144000,219810110,5250,5250,5250,5250,206
20240112,143900,218728610,5250,5250,5250,5250,0
20240112,143800,218728610,5250,5250,5250,5250,0
20240112,143700,218728610,5250,5250,5250,5250,0
20240112,143600,218728610,5250,5250,5250,5250,0
20240112,143500,218728610,5250,5250,5250,5250,0
20240112,143400,218728610,5250,5250,5250,5250,244
20240112,143300,217447610,5260,5260,5260,5260,0
20240112,143200,217447610,5260,5260,5260,5260,0
20240112,143100,217447610,5260,5260,5260,5260,0
20240112,143000,217447610,5260,5260,5260,5260,0
20240112,142900,217447610,5260,5260,5260,5260,0
20240112,142800,217447610,5260,5250,5260,5250,15
20240112,142700,217368850,5250,5250,5250,5250,0
20240112,142600,217368850,5250,5250,5250,5250,810
20240112,142500,213116350,5260,5250,5260,5250,4032
20240112,142400,191918350,5240,5240,5240,5240,0
20240112,142300,191918350,5240,5240,5240,5240,0
20240112,142200,191918350,5240,5240,5240,5240,0
20240112,142100,191918350,5240,5240,5240,5240,0
20240112,142000,191918350,5240,5240,5240,5240,2
20240112,141900,191907870,5230,5230,5230,5230,0
20240112,141800,191907870,5230,5230,5230,5230,0
20240112,141700,191907870,5230,5230,5230,5230,0
20240112,141600,191907870,5230,5230,5230,5230,0
20240112,141500,191907870,5230,5230,5230,5230,0
20240112,141400,191907870,5230,5230,5230,5230,0
20240112,141300,191907870,5230,5230,5230,5230,0
20240112,141200,191907870,5230,5230,5230,5230,0
20240112,141100,191907870,5230,5230,5230,5230,47
20240112,141000,191662060,5260,5260,5260,5260,2
20240112,140900,191651540,5230,5230,5230,5230,0
20240112,140800,191651540,5230,5230,5230,5230,0
20240112,140700,191651540,5230,5230,5230,5230,0
20240112,140600,191651540,5230,5230,5230,5230,0
20240112,140500,191651540,5230,5230,5230,5230,906
20240112,140400,186913160,5240,5240,5240,5240,169
20240112,140300,186027600,5260,5260,5260,5260,0
20240112,140200,186027600,5260,5260,5260,5260,0
20240112,140100,186027600,5260,5260,5260,5260,0
20240112,140000,186027600,5260,5260,5260,5260,0
20240112,135900,186027600,5260,5260,5260,5260,0
20240112,135800,186027600,5260,5260,5260,5260,0
20240112,135700,186027600,5260,5260,5260,5260,0
20240112,135600,186027600,5260,5260,5260,5260,1
20240112,135500,186022340,5240,5240,5240,5240,0
20240112,135400,186022340,5240,5240,5240,5240,0
20240112,135300,186022340,5240,5240,5240,5240,0
20240112,135200,186022340,5240,5240,5240,5240,50
20240112,135100,185760340,5240,5240,5240,5240,100
20240112,135000,185236340,5260,5250,5260,5250,1598
20240112,134900,176830870,5260,5260,5260,5260,0
20240112,134800,176830870,5260,5260,5260,5260,0
20240112,134700,176830870,5260,5260,5260,5260,0
20240112,134600,176830870,5260,5260,5260,5260,0
20240112,134500,176830870,5260,5260,5260,5260,0
20240112,134400,176830870,5260,5260,5260,5260,0
20240112,134300,176830870,5260,5260,5260,5260,0
20240112,134200,176830870,5260,5260,5260,5260,0
20240112,134100,176830870,5260,5260,5260,5260,0
20240112,134000,176830870,5260,5260,5260,5260,0
20240112,133900,176830870,5260,5260,5260,5260,0
20240112,133800,176830870,5260,5260,5260,5260,0
20240112,133700,176830870,5260,5260,5260,5260,0
20240112,133600,176830870,5260,5260,5260,5260,0
20240112,133500,176830870,5260,5260,5260,5260,0
20240112,133400,176830870,5260,5260,5260,5260,0
20240112,133300,176830870,5260,5260,5260,5260,0
20240112,133200,176830870,5260,5260,5260,5260,0
20240112,133100,176830870,5260,5260,5260,5260,95
20240112,133000,176331170,5260,5260,5260,5260,0
20240112,132900,176331170,5260,5260,5260,5260,0
20240112,132800,176331170,5260,5260,5260,5260,0
20240112,132700,176331170,5260,5260,5260,5260,0
20240112,132600,176331170,5260,5260,5260,5260,0
20240112,132500,176331170,5260,5260,5260,5260,1
20240112,132400,176325910,5260,5260,5260,5260,0
20240112,132300,176325910,5260,5260,5260,5260,0
20240112,132200,176325910,5260,5260,5260,5260,0
20240112,132100,176325910,5260,5260,5260,5260,0
20240112,132000,176325910,5260,5260,5260,5260,0
20240112,131900,176325910,5260,5240,5260,5240,2532
20240112,131800,163036870,5240,5240,5240,5240,0
20240112,131700,163036870,5240,5240,5240,5240,0
20240112,131600,163036870,5240,5240,5240,5240,958
20240112,131500,158016950,5240,5230,5240,5230,184
20240112,131400,157053630,5240,5240,5240,5240,0
20240112,131300,157053630,5240,5240,5240,5240,1
20240112,131200,157048390,5240,5240,5240,5240,1
20240112,131100,157043150,5240,5240,5240,5240,0
20240112,131000,157043150,5240,5240,5240,5240,96
20240112,130900,156540110,5240,5240,5240,5240,0
20240112,130800,156540110,5240,5240,5240,5240,134
20240112,130700,155837950,5230,5230,5230,5230,0
20240112,130600,155837950,5230,5230,5230,5230,0
20240112,130500,155837950,5230,5230,5230,5230,0
20240112,130400,155837950,5230,5230,5230,5230,0
20240112,130300,155837950,5230,5230,5230,5230,1
20240112,130200,155832720,5240,5240,5240,5240,10
20240112,130100,155780320,5230,5230,5230,5230,0
20240112,130000,155780320,5230,5230,5230,5230,0
20240112,125900,155780320,5230,5230,5230,5230,0
20240112,125800,155780320,5230,5230,5230,5230,0
20240112,125700,155780320,5230,5230,5230,5230,0
20240112,125600,155780320,5230,5230,5230,5230,0
20240112,125500,155780320,5230,5230,5230,5230,0
20240112,125400,155780320,5230,5230,5230,5230,0
20240112,125300,155780320,5230,5240,5240,5230,105
20240112,125200,155230670,5230,5230,5230,5230,100
20240112,125100,154707670,5230,5230,5230,5230,0
20240112,125000,154707670,5230,5230,5230,5230,0
20240112,124900,154707670,5230,5230,5230,5230,0
20240112,124800,154707670,5230,5230,5230,5230,0
20240112,124700,154707670,5230,5230,5230,5230,1
20240112,124600,154702440,5230,5230,5230,5230,0
20240112,124500,154702440,5230,5230,5230,5230,0
20240112,124400,154702440,5230,5230,5230,5230,0
20240112,124300,154702440,5230,5230,5230,5230,100
20240112,124200,154179440,5230,5240,5240,5230,108
20240112,124100,153614520,5240,5240,5240,5240,0
20240112,124000,153614520,5240,5240,5240,5240,95
20240112,123900,153116720,5240,5240,5240,5240,16
20240112,123800,153032880,5240,5240,5240,5240,33
20240112,123700,152859960,5240,5240,5240,5240,1037
20240112,123600,147426080,5240,5240,5240,5240,0
20240112,123500,147426080,5240,5240,5240,5240,1
20240112,123400,147420840,5240,5240,5240,5240,1000
20240112,123300,142180840,5240,5240,5240,5240,0
20240112,123200,142180840,5240,5240,5240,5240,1
20240112,123100,142175600,5240,5240,5240,5240,0
20240112,123000,142175600,5240,5240,5240,5240,1468
20240112,122900,134483280,5240,5240,5240,5240,0
20240112,122800,134483280,5240,5240,5240,5240,0
20240112,122700,134483280,5240,5240,5240,5240,10
20240112,122600,134430880,5240,5240,5240,5240,0
20240112,122500,134430880,5240,5240,5240,5240,0
20240112,122400,134430880,5240,5240,5240,5240,0
20240112,122300,134430880,5240,5240,5240,5240,4
20240112,122200,134409920,5240,5240,5240,5240,0
20240112,122100,134409920,5240,5240,5240,5240,1
20240112,122000,134404680,5230,5230,5230,5230,0
20240112,121900,134404680,5230,5230,5230,5230,0
20240112,121800,134404680,5230,5230,5230,5230,0
20240112,121700,134404680,5230,5230,5230,5230,0
20240112,121600,134404680,5230,5230,5230,5230,300
20240112,121500,132835680,5230,5230,5230,5230,0
20240112,121400,132835680,5230,5230,5230,5230,237
20240112,121300,131596170,5230,5220,5230,5220,7291
20240112,121200,93532770,5220,5220,5220,5220,0
20240112,121100,93532770,5220,5220,5220,5220,0
20240112,121000,93532770,5220,5220,5220,5220,0
20240112,120900,93532770,5220,5220,5220,5220,0
20240112,120800,93532770,5220,5220,5220,5220,0
20240112,120700,93532770,5220,5220,5220,5220,0
20240112,120600,93532770,5220,5220,5220,5220,0
20240112,120500,93532770,5220,5220,5220,5220,0
20240112,120400,93532770,5220,5220,5220,5220,0
20240112,120300,93532770,5220,5220,5220,5220,0
20240112,120200,93532770,5220,5220,5220,5220,0
20240112,120100,93532770,5220,5220,5220,5220,0
20240112,120000,93532770,5220,5220,5220,5220,0
20240112,115900,93532770,5220,5220,5220,5220,200
20240112,115800,92488770,5220,5220,5220,5220,139
20240112,115700,91763190,5230,5220,5230,5220,1510
20240112,115600,83866370,5220,5220,5220,5220,953
20240112,115500,78891710,5220,5220,5220,5220,143
20240112,115400,78145250,5230,5230,5230,5230,3
20240112,115300,78129560,5220,5220,5220,5220,0
20240112,115200,78129560,5220,5220,5220,5220,191
20240112,115100,77132540,5230,5230,5230,5230,0
20240112,115000,77132540,5230,5230,5230,5230,0
20240112,114900,77132540,5230,5230,5230,5230,0
20240112,114800,77132540,5230,5230,5230,5230,0
20240112,114700,77132540,5230,5230,5230,5230,182
20240112,114600,76180680,5230,5230,5230,5230,0
20240112,114500,76180680,5230,5230,5230,5230,0
20240112,114400,76180680,5230,5230,5230,5230,0
20240112,114300,76180680,5230,5230,5230,5230,0
20240112,114200,76180680,5230,5230,5230,5230,0
20240112,114100,76180680,5230,5230,5230,5230,0
20240112,114000,76180680,5230,5230,5230,5230,0
20240112,113900,76180680,5230,5230,5230,5230,0
20240112,113800,76180680,5230,5230,5230,5230,0
20240112,113700,76180680,5230,5230,5230,5230,0
20240112,113600,76180680,5230,5230,5230,5230,80
20240112,113500,75762280,5230,5230,5230,5230,0
20240112,113400,75762280,5230,5230,5230,5230,0
20240112,113300,75762280,5230,5230,5230,5230,0
20240112,113200,75762280,5230,5230,5230,5230,2
20240112,113100,75751820,5220,5220,5220,5220,0
20240112,113000,75751820,5220,5220,5220,5220,0
20240112,112900,75751820,5220,5220,5220,5220,0
20240112,112800,75751820,5220,5220,5220,5220,0
20240112,112700,75751820,5220,5220,5220,5220,997
20240112,112600,70547480,5230,5230,5230,5230,0
20240112,112500,70547480,5230,5230,5230,5230,0
20240112,112400,70547480,5230,5230,5230,5230,1
20240112,112300,70542250,5230,5230,5230,5230,0
20240112,112200,70542250,5230,5230,5230,5230,5
20240112,112100,70516100,5230,5230,5230,5230,0
20240112,112000,70516100,5230,5230,5230,5230,0
20240112,111900,70516100,5230,5230,5230,5230,0
20240112,111800,70516100,5230,5230,5230,5230,0
20240112,111700,70516100,5230,5230,5230,5230,0
20240112,111600,70516100,5230,5230,5230,5230,0
20240112,111500,70516100,5230,5230,5230,5230,0
20240112,111400,70516100,5230,5230,5230,5230,443
20240112,111300,68199210,5230,5230,5230,5230,0
20240112,111200,68199210,5230,5230,5230,5230,6
20240112,111100,68167830,5230,5230,5230,5230,155
20240112,111000,67357180,5240,5240,5240,5240,0
20240112,110900,67357180,5240,5240,5240,5240,0
20240112,110800,67357180,5240,5240,5240,5240,0
20240112,110700,67357180,5240,5240,5240,5240,0
20240112,110600,67357180,5240,5240,5240,5240,115
20240112,110500,66754580,5230,5230,5230,5230,0
20240112,110400,66754580,5230,5230,5230,5230,0
20240112,110300,66754580,5230,5230,5230,5230,0
20240112,110200,66754580,5230,5230,5230,5230,473
20240112,110100,64280790,5240,5240,5240,5240,25
20240112,110000,64149790,5230,5230,5230,5230,0
20240112,105900,64149790,5230,5230,5230,5230,0
20240112,105800,64149790,5230,5230,5230,5230,1
20240112,105700,64144560,5240,5240,5240,5240,0
20240112,105600,64144560,5240,5240,5240,5240,0
20240112,105500,64144560,5240,5240,5240,5240,0
20240112,105400,64144560,5240,5240,5240,5240,0
20240112,105300,64144560,5240,5240,5240,5240,0
20240112,105200,64144560,5240,5240,5240,5240,50
20240112,105100,63882560,5230,5230,5230,5230,200
20240112,105000,62836560,5230,5230,5230,5230,0
20240112,104900,62836560,5230,5230,5230,5230,0
20240112,104800,62836560,5230,5230,5230,5230,0
20240112,104700,62836560,5230,5230,5230,5230,0
20240112,104600,62836560,5230,5230,5230,5230,207
20240112,104500,61753950,5230,5230,5230,5230,0
20240112,104400,61753950,5230,5230,5230,5230,0
20240112,104300,61753950,5230,5230,5230,5230,0
20240112,104200,61753950,5230,5230,5230,5230,0
20240112,104100,61753950,5230,5230,5230,5230,367
20240112,104000,59834540,5230,5230,5230,5230,0
20240112,103900,59834540,5230,5230,5230,5230,0
20240112,103800,59834540,5230,5230,5230,5230,1
20240112,103700,59829310,5230,5230,5230,5230,29
20240112,103600,59677640,5220,5220,5220,5220,0
20240112,103500,59677640,5220,5220,5220,5220,40
20240112,103400,59468840,5220,5220,5220,5220,0
20240112,103300,59468840,5220,5220,5220,5220,0
20240112,103200,59468840,5220,5220,5220,5220,1495
20240112,103100,51664940,5230,5230,5230,5230,606
20240112,103000,48495560,5240,5240,5240,5240,0
20240112,102900,48495560,5240,5240,5240,5240,47
20240112,102800,48249280,5240,5240,5240,5240,3
20240112,102700,48233560,5240,5240,5240,5240,0
20240112,102600,48233560,5240,5240,5240,5240,0
20240112,102500,48233560,5240,5240,5240,5240,0
20240112,102400,48233560,5240,5240,5240,5240,0
20240112,102300,48233560,5240,5240,5240,5240,0
20240112,102200,48233560,5240,5240,5240,5240,0
20240112,102100,48233560,5240,5240,5240,5240,0
20240112,102000,48233560,5240,5240,5240,5240,0
20240112,101900,48233560,5240,5240,5240,5240,0
20240112,101800,48233560,5240,5240,5240,5240,0
20240112,101700,48233560,5240,5240,5240,5240,0
20240112,101600,48233560,5240,5240,5240,5240,0
20240112,101500,48233560,5240,5240,5240,5240,0
20240112,101400,48233560,5240,5240,5240,5240,0
20240112,101300,48233560,5240,5240,5240,5240,0
20240112,101200,48233560,5240,5240,5240,5240,0
20240112,101100,48233560,5240,5240,5240,5240,0
20240112,101000,48233560,5240,5240,5240,5240,0
20240112,100900,48233560,5240,5240,5240,5240,7
20240112,100800,48196880,5250,5250,5250,5250,0
20240112,100700,48196880,5250,5250,5250,5250,0
20240112,100600,48196880,5250,5250,5250,5250,0
20240112,100500,48196880,5250,5240,5250,5240,50
20240112,100400,47934440,5250,5250,5250,5250,0
20240112,100300,47934440,5250,5250,5250,5250,0
20240112,100200,47934440,5250,5250,5250,5250,0
20240112,100100,47934440,5250,5250,5250,5250,5
20240112,100000,47908190,5250,5250,5250,5250,10
20240112,095900,47855690,5230,5230,5230,5230,899
20240112,095800,43153920,5230,5230,5230,5230,791
20240112,095700,39016990,5230,5230,5230,5230,107
20240112,095600,38457380,5230,5230,5230,5230,0
20240112,095500,38457380,5230,5230,5230,5230,0
20240112,095400,38457380,5230,5240,5240,5230,191
20240112,095300,37457550,5250,5250,5250,5250,0
20240112,095200,37457550,5250,5250,5250,5250,1
20240112,095100,37452300,5250,5250,5250,5250,0
20240112,095000,37452300,5250,5250,5250,5250,0
20240112,094900,37452300,5250,5250,5250,5250,0
20240112,094800,37452300,5250,5250,5250,5250,0
20240112,094700,37452300,5250,5240,5250,5240,89
20240112,094600,36985920,5240,5240,5240,5240,52
20240112,094500,36713440,5230,5230,5230,5230,0
20240112,094400,36713440,5230,5240,5240,5230,2
20240112,094300,36702970,5240,5240,5240,5240,0
20240112,094200,36702970,5240,5240,5240,5240,0
20240112,094100,36702970,5240,5240,5240,5240,0
20240112,094000,36702970,5240,5240,5240,5240,4
20240112,093900,36682010,5230,5230,5230,5230,0
20240112,093800,36682010,5230,5230,5230,5230,30
20240112,093700,36525110,5230,5230,5230,5230,21
20240112,093600,36415280,5240,5240,5240,5240,0
20240112,093500,36415280,5240,5240,5240,5240,0
20240112,093400,36415280,5240,5240,5240,5240,0
20240112,093300,36415280,5240,5240,5240,5240,0
20240112,093200,36415280,5240,5240,5240,5240,20
20240112,093100,36310480,5250,5250,5250,5250,1
20240112,093000,36305230,5230,5230,5230,5230,0
20240112,092900,36305230,5230,5240,5240,5230,713
20240112,092800,32576190,5250,5250,5250,5250,0
20240112,092700,32576190,5250,5250,5250,5250,1
20240112,092600,32570940,5240,5240,5240,5240,1000
20240112,092500,27330940,5250,5250,5250,5250,0
20240112,092400,27330940,5250,5250,5250,5250,0
20240112,092300,27330940,5250,5250,5250,5250,0
20240112,092200,27330940,5250,5250,5250,5250,915
20240112,092100,22527190,5240,5240,5240,5240,300
20240112,092000,20955190,5250,5250,5250,5250,1
20240112,091900,20949940,5240,5240,5240,5240,0
20240112,091800,20949940,5240,5240,5240,5240,0
20240112,091700,20949940,5240,5240,5240,5240,0
20240112,091600,20949940,5240,5240,5240,5240,0
20240112,091500,20949940,5240,5240,5240,5240,0
20240112,091400,20949940,5240,5240,5240,5240,0
20240112,091300,20949940,5240,5240,5240,5240,1941
20240112,091200,10779100,5250,5250,5250,5250,28
20240112,091100,10632100,5260,5260,5260,5260,0
20240112,091000,10632100,5260,5260,5260,5260,0
20240112,090900,10632100,5260,5240,5260,5240,871
20240112,090800,6068010,5250,5250,5250,5250,0
20240112,090700,6068010,5250,5250,5250,5250,390
20240112,090600,4020510,5250,5250,5250,5250,0
20240112,090500,4020510,5250,5260,5260,5250,93
20240112,090400,3532170,5250,5250,5250,5250,0
20240112,090300,3532170,5250,5250,5250,5250,0
20240112,090200,3532170,5250,5250,5250,5250,200
20240112,090100,2482170,5270,5270,5270,5270,0
20240112,090000,2482170,5270,5270,5270,5270,471