stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,195400,121851310,5270,5270,5270,5270,132
20240116,195300,121851310,5270,5270,5270,5270,0
20240116,195200,121851310,5270,5270,5270,5270,0
20240116,195100,121851310,5270,5270,5270,5270,0
20240116,195000,121851310,5270,5270,5270,5270,0
20240116,194900,121851310,5270,5270,5270,5270,0
20240116,194800,121851310,5270,5270,5270,5270,0
20240116,194700,121851310,5270,5270,5270,5270,0
20240116,194600,121851310,5270,5270,5270,5270,0
20240116,194500,121851310,5270,5270,5270,5270,0
20240116,194400,121851310,5270,5270,5270,5270,0
20240116,194300,121851310,5270,5270,5270,5270,0
20240116,194200,121851310,5270,5270,5270,5270,0
20240116,194100,121851310,5270,5270,5270,5270,0
20240116,194000,121851310,5270,5270,5270,5270,0
20240116,193900,121851310,5270,5270,5270,5270,0
20240116,193800,121851310,5270,5270,5270,5270,0
20240116,193700,121851310,5270,5270,5270,5270,0
20240116,193600,121851310,5270,5270,5270,5270,0
20240116,193500,121851310,5270,5270,5270,5270,0
20240116,193400,121851310,5270,5270,5270,5270,0
20240116,193300,121851310,5270,5270,5270,5270,0
20240116,193200,121851310,5270,5270,5270,5270,0
20240116,193100,121851310,5270,5270,5270,5270,0
20240116,193000,121851310,5270,5270,5270,5270,0
20240116,192900,121851310,5270,5270,5270,5270,0
20240116,192800,121851310,5270,5270,5270,5270,0
20240116,192700,121851310,5270,5270,5270,5270,0
20240116,192600,121851310,5270,5270,5270,5270,0
20240116,192500,121851310,5270,5270,5270,5270,0
20240116,192400,121851310,5270,5270,5270,5270,132
20240116,192300,121851310,5270,5270,5270,5270,0
20240116,192200,121851310,5270,5270,5270,5270,0
20240116,192100,121851310,5270,5270,5270,5270,0
20240116,192000,121851310,5270,5270,5270,5270,0
20240116,191900,121851310,5270,5270,5270,5270,0
20240116,191800,121851310,5270,5270,5270,5270,0
20240116,191700,121851310,5270,5270,5270,5270,0
20240116,191600,121851310,5270,5270,5270,5270,0
20240116,191500,121851310,5270,5270,5270,5270,0
20240116,191400,121851310,5270,5270,5270,5270,0
20240116,191300,121851310,5270,5270,5270,5270,0
20240116,191200,121851310,5270,5270,5270,5270,0
20240116,191100,121851310,5270,5270,5270,5270,0
20240116,191000,121851310,5270,5270,5270,5270,0
20240116,190900,121851310,5270,5270,5270,5270,0
20240116,190800,121851310,5270,5270,5270,5270,0
20240116,190700,121851310,5270,5270,5270,5270,0
20240116,190600,121851310,5270,5270,5270,5270,0
20240116,190500,121851310,5270,5270,5270,5270,0
20240116,190400,121851310,5270,5270,5270,5270,0
20240116,190300,121851310,5270,5270,5270,5270,0
20240116,190200,121851310,5270,5270,5270,5270,0
20240116,190100,121851310,5270,5270,5270,5270,0
20240116,190000,121851310,5270,5270,5270,5270,0
20240116,185900,121851310,5270,5270,5270,5270,0
20240116,185800,121851310,5270,5270,5270,5270,0
20240116,185700,121851310,5270,5270,5270,5270,0
20240116,185600,121851310,5270,5270,5270,5270,0
20240116,185500,121851310,5270,5270,5270,5270,0
20240116,185400,121851310,5270,5270,5270,5270,132
20240116,185300,121851310,5270,5270,5270,5270,0
20240116,185200,121851310,5270,5270,5270,5270,0
20240116,185100,121851310,5270,5270,5270,5270,0
20240116,185000,121851310,5270,5270,5270,5270,0
20240116,184900,121851310,5270,5270,5270,5270,0
20240116,184800,121851310,5270,5270,5270,5270,0
20240116,184700,121851310,5270,5270,5270,5270,0
20240116,184600,121851310,5270,5270,5270,5270,0
20240116,184500,121851310,5270,5270,5270,5270,0
20240116,184400,121851310,5270,5270,5270,5270,0
20240116,184300,121851310,5270,5270,5270,5270,0
20240116,184200,121851310,5270,5270,5270,5270,0
20240116,184100,121851310,5270,5270,5270,5270,0
20240116,184000,121851310,5270,5270,5270,5270,0
20240116,183900,121851310,5270,5270,5270,5270,0
20240116,183800,121851310,5270,5270,5270,5270,0
20240116,183700,121851310,5270,5270,5270,5270,0
20240116,183600,121851310,5270,5270,5270,5270,0
20240116,183500,121851310,5270,5270,5270,5270,0
20240116,183400,121851310,5270,5270,5270,5270,0
20240116,183300,121851310,5270,5270,5270,5270,0
20240116,183200,121851310,5270,5270,5270,5270,0
20240116,183100,121851310,5270,5270,5270,5270,0
20240116,183000,121851310,5270,5270,5270,5270,0
20240116,182900,121851310,5270,5270,5270,5270,0
20240116,182800,121851310,5270,5270,5270,5270,0
20240116,182700,121851310,5270,5270,5270,5270,0
20240116,182600,121851310,5270,5270,5270,5270,0
20240116,182500,121851310,5270,5270,5270,5270,0
20240116,182400,121851310,5270,5270,5270,5270,132
20240116,182300,121851310,5270,5270,5270,5270,0
20240116,182200,121851310,5270,5270,5270,5270,0
20240116,182100,121851310,5270,5270,5270,5270,0
20240116,182000,121851310,5270,5270,5270,5270,0
20240116,181900,121851310,5270,5270,5270,5270,0
20240116,181800,121851310,5270,5270,5270,5270,0
20240116,181700,121851310,5270,5270,5270,5270,0
20240116,181600,121851310,5270,5270,5270,5270,0
20240116,181500,121851310,5270,5270,5270,5270,0
20240116,181400,121851310,5270,5270,5270,5270,0
20240116,181300,121851310,5270,5270,5270,5270,0
20240116,181200,121851310,5270,5270,5270,5270,0
20240116,181100,121851310,5270,5270,5270,5270,0
20240116,181000,121851310,5270,5270,5270,5270,0
20240116,180900,121851310,5270,5270,5270,5270,0
20240116,180800,121851310,5270,5270,5270,5270,0
20240116,180700,121851310,5270,5270,5270,5270,0
20240116,180600,121851310,5270,5270,5270,5270,0
20240116,180500,121851310,5270,5270,5270,5270,0
20240116,180400,121851310,5270,5270,5270,5270,0
20240116,180300,121851310,5270,5270,5270,5270,0
20240116,180200,121851310,5270,5270,5270,5270,0
20240116,180100,121851310,5270,5270,5270,5270,0
20240116,180000,121851310,5270,5270,5270,5270,0
20240116,175900,121851310,5270,5270,5270,5270,0
20240116,175800,121851310,5270,5270,5270,5270,0
20240116,175700,121851310,5270,5270,5270,5270,0
20240116,175600,121851310,5270,5270,5270,5270,0
20240116,175500,121851310,5270,5270,5270,5270,0
20240116,175400,121851310,5270,5270,5270,5270,132
20240116,175300,121851310,5270,5270,5270,5270,0
20240116,175200,121851310,5270,5270,5270,5270,0
20240116,175100,121851310,5270,5270,5270,5270,0
20240116,175000,121851310,5270,5270,5270,5270,0
20240116,174900,121851310,5270,5270,5270,5270,0
20240116,174800,121851310,5270,5270,5270,5270,0
20240116,174700,121851310,5270,5270,5270,5270,0
20240116,174600,121851310,5270,5270,5270,5270,0
20240116,174500,121851310,5270,5270,5270,5270,0
20240116,174400,121851310,5270,5270,5270,5270,0
20240116,174300,121851310,5270,5270,5270,5270,0
20240116,174200,121851310,5270,5270,5270,5270,0
20240116,174100,121851310,5270,5270,5270,5270,0
20240116,174000,121851310,5270,5270,5270,5270,0
20240116,173900,121851310,5270,5270,5270,5270,0
20240116,173800,121851310,5270,5270,5270,5270,0
20240116,173700,121851310,5270,5270,5270,5270,0
20240116,173600,121851310,5270,5270,5270,5270,0
20240116,173500,121851310,5270,5270,5270,5270,0
20240116,173400,121851310,5270,5270,5270,5270,0
20240116,173300,121851310,5270,5270,5270,5270,0
20240116,173200,121851310,5270,5270,5270,5270,0
20240116,173100,121851310,5270,5270,5270,5270,0
20240116,173000,121851310,5270,5270,5270,5270,0
20240116,172900,121851310,5270,5270,5270,5270,0
20240116,172800,121851310,5270,5270,5270,5270,0
20240116,172700,121851310,5270,5270,5270,5270,0
20240116,172600,121851310,5270,5270,5270,5270,0
20240116,172500,121851310,5270,5270,5270,5270,0
20240116,172400,121851310,5270,5270,5270,5270,132
20240116,172300,121851310,5270,5270,5270,5270,0
20240116,172200,121851310,5270,5270,5270,5270,0
20240116,172100,121851310,5270,5270,5270,5270,0
20240116,172000,121851310,5270,5270,5270,5270,0
20240116,171900,121851310,5270,5270,5270,5270,0
20240116,171800,121851310,5270,5270,5270,5270,0
20240116,171700,121851310,5270,5270,5270,5270,0
20240116,171600,121851310,5270,5270,5270,5270,0
20240116,171500,121851310,5270,5270,5270,5270,0
20240116,171400,121851310,5270,5270,5270,5270,0
20240116,171300,121851310,5270,5270,5270,5270,0
20240116,171200,121851310,5270,5270,5270,5270,0
20240116,171100,121851310,5270,5270,5270,5270,0
20240116,171000,121851310,5270,5270,5270,5270,0
20240116,170900,121851310,5270,5270,5270,5270,0
20240116,170800,121851310,5270,5270,5270,5270,0
20240116,170700,121851310,5270,5270,5270,5270,0
20240116,170600,121851310,5270,5270,5270,5270,0
20240116,170500,121851310,5270,5270,5270,5270,0
20240116,170400,121851310,5270,5270,5270,5270,0
20240116,170300,121851310,5270,5270,5270,5270,0
20240116,170200,121851310,5270,5270,5270,5270,0
20240116,170100,121851310,5270,5270,5270,5270,0
20240116,170000,121851310,5270,5270,5270,5270,0
20240116,165900,121851310,5270,5270,5270,5270,0
20240116,165800,121851310,5270,5270,5270,5270,0
20240116,165700,121851310,5270,5270,5270,5270,0
20240116,165600,121851310,5270,5270,5270,5270,0
20240116,165500,121851310,5270,5270,5270,5270,0
20240116,165400,121851310,5270,5270,5270,5270,132
20240116,165300,121851310,5270,5270,5270,5270,0
20240116,165200,121851310,5270,5270,5270,5270,0
20240116,165100,121851310,5270,5270,5270,5270,0
20240116,165000,121851310,5270,5270,5270,5270,0
20240116,164900,121851310,5270,5270,5270,5270,0
20240116,164800,121851310,5270,5270,5270,5270,0
20240116,164700,121851310,5270,5270,5270,5270,0
20240116,164600,121851310,5270,5270,5270,5270,0
20240116,164500,121851310,5270,5270,5270,5270,0
20240116,164400,121851310,5270,5270,5270,5270,0
20240116,164300,121851310,5270,5270,5270,5270,0
20240116,164200,121851310,5270,5270,5270,5270,0
20240116,164100,121851310,5270,5270,5270,5270,0
20240116,164000,121851310,5270,5270,5270,5270,0
20240116,163900,121851310,5270,5270,5270,5270,0
20240116,163800,121851310,5270,5270,5270,5270,0
20240116,163700,121851310,5270,5270,5270,5270,0
20240116,163600,121851310,5270,5270,5270,5270,0
20240116,163500,121851310,5270,5270,5270,5270,0
20240116,163400,121851310,5270,5270,5270,5270,0
20240116,163300,121851310,5270,5270,5270,5270,0
20240116,163200,121851310,5270,5270,5270,5270,0
20240116,163100,121851310,5270,5270,5270,5270,0
20240116,163000,121851310,5270,5270,5270,5270,0
20240116,162900,121851310,5270,5270,5270,5270,0
20240116,162800,121851310,5270,5270,5270,5270,0
20240116,162700,121851310,5270,5270,5270,5270,0
20240116,162600,121851310,5270,5270,5270,5270,0
20240116,162500,121851310,5270,5270,5270,5270,0
20240116,162400,121851310,5270,5270,5270,5270,132
20240116,162300,121851310,5270,5270,5270,5270,0
20240116,162200,121851310,5270,5270,5270,5270,0
20240116,162100,121851310,5270,5270,5270,5270,0
20240116,162000,121851310,5270,5270,5270,5270,0
20240116,161900,121851310,5270,5270,5270,5270,0
20240116,161800,121851310,5270,5270,5270,5270,0
20240116,161700,121851310,5270,5270,5270,5270,0
20240116,161600,121851310,5270,5270,5270,5270,0
20240116,161500,121851310,5270,5270,5270,5270,0
20240116,161400,121851310,5270,5270,5270,5270,0
20240116,161300,121851310,5270,5270,5270,5270,0
20240116,161200,121851310,5270,5270,5270,5270,0
20240116,161100,121851310,5270,5270,5270,5270,0
20240116,161000,121851310,5270,5270,5270,5270,0
20240116,160900,121851310,5270,5270,5270,5270,0
20240116,160800,121851310,5270,5270,5270,5270,0
20240116,160700,121851310,5270,5270,5270,5270,0
20240116,160600,121851310,5270,5270,5270,5270,0
20240116,160500,121851310,5270,5270,5270,5270,0
20240116,160400,121851310,5270,5270,5270,5270,0
20240116,160300,121851310,5270,5270,5270,5270,0
20240116,160200,121851310,5270,5270,5270,5270,0
20240116,160100,121851310,5270,5270,5270,5270,0
20240116,160000,121851310,5270,5270,5270,5270,0
20240116,155900,121851310,5270,5270,5270,5270,0
20240116,155800,121851310,5270,5270,5270,5270,0
20240116,155700,121851310,5270,5270,5270,5270,0
20240116,155600,121851310,5270,5270,5270,5270,0
20240116,155500,121851310,5270,5270,5270,5270,0
20240116,155400,121851310,5270,5270,5270,5270,132
20240116,155300,121851310,5270,5270,5270,5270,0
20240116,155200,121851310,5270,5270,5270,5270,0
20240116,155100,121851310,5270,5270,5270,5270,0
20240116,155000,121851310,5270,5270,5270,5270,0
20240116,154900,121851310,5270,5270,5270,5270,0
20240116,154800,121851310,5270,5270,5270,5270,0
20240116,154700,121851310,5270,5270,5270,5270,0
20240116,154600,121851310,5270,5270,5270,5270,0
20240116,154500,121851310,5270,5270,5270,5270,0
20240116,154400,121851310,5270,5270,5270,5270,0
20240116,154300,121851310,5270,5270,5270,5270,0
20240116,154200,121851310,5270,5270,5270,5270,0
20240116,154100,121851310,5270,5270,5270,5270,0
20240116,154000,121851310,5270,5270,5270,5270,0
20240116,153900,121851310,5270,5270,5270,5270,0
20240116,153800,121851310,5270,5270,5270,5270,0
20240116,153700,121851310,5270,5270,5270,5270,0
20240116,153600,121851310,5270,5270,5270,5270,0
20240116,153500,121851310,5270,5270,5270,5270,0
20240116,153400,121851310,5270,5270,5270,5270,0
20240116,153300,121851310,5270,5270,5270,5270,0
20240116,153200,121851310,5270,5270,5270,5270,0
20240116,153100,121851310,5270,5270,5270,5270,0
20240116,153000,121851310,5270,5270,5270,5270,132
20240116,152900,121155670,5260,5260,5260,5260,0
20240116,152800,121155670,5260,5260,5260,5260,0
20240116,152700,121155670,5260,5260,5260,5260,0
20240116,152600,121155670,5260,5260,5260,5260,0
20240116,152500,121155670,5260,5260,5260,5260,0
20240116,152400,121155670,5260,5260,5260,5260,0
20240116,152300,121155670,5260,5260,5260,5260,0
20240116,152200,121155670,5260,5260,5260,5260,0
20240116,152100,121155670,5260,5260,5260,5260,0
20240116,152000,121155670,5260,5260,5260,5260,0
20240116,151900,121155670,5260,5250,5260,5250,101
20240116,151800,120625410,5250,5250,5250,5250,0
20240116,151700,120625410,5250,5250,5260,5250,203
20240116,151600,119559640,5240,5240,5240,5240,0
20240116,151500,119559640,5240,5260,5260,5240,336
20240116,151400,117798920,5250,5250,5250,5250,200
20240116,151300,116748920,5240,5240,5240,5240,0
20240116,151200,116748920,5240,5240,5240,5240,0
20240116,151100,116748920,5240,5240,5240,5240,0
20240116,151000,116748920,5240,5240,5240,5240,0
20240116,150900,116748920,5240,5240,5240,5240,4
20240116,150800,116727960,5250,5250,5250,5250,0
20240116,150700,116727960,5250,5250,5250,5250,0
20240116,150600,116727960,5250,5250,5250,5250,121
20240116,150500,116092710,5250,5250,5250,5250,179
20240116,150400,115152960,5250,5250,5250,5250,22
20240116,150300,115037460,5250,5250,5250,5250,0
20240116,150200,115037460,5250,5250,5250,5250,0
20240116,150100,115037460,5250,5250,5250,5250,0
20240116,150000,115037460,5250,5250,5250,5250,0
20240116,145900,115037460,5250,5250,5250,5250,0
20240116,145800,115037460,5250,5250,5250,5250,0
20240116,145700,115037460,5250,5250,5250,5250,0
20240116,145600,115037460,5250,5250,5250,5250,0
20240116,145500,115037460,5250,5250,5250,5250,0
20240116,145400,115037460,5250,5250,5250,5250,6
20240116,145300,115005960,5260,5260,5260,5260,0
20240116,145200,115005960,5260,5260,5260,5260,0
20240116,145100,115005960,5260,5260,5260,5260,1
20240116,145000,115000700,5240,5240,5240,5240,0
20240116,144900,115000700,5240,5240,5240,5240,0
20240116,144800,115000700,5240,5240,5240,5240,0
20240116,144700,115000700,5240,5240,5240,5240,11
20240116,144600,114943060,5240,5240,5240,5240,0
20240116,144500,114943060,5240,5240,5240,5240,0
20240116,144400,114943060,5240,5240,5240,5240,201
20240116,144300,113889820,5240,5240,5240,5240,0
20240116,144200,113889820,5240,5240,5240,5240,0
20240116,144100,113889820,5240,5240,5240,5240,0
20240116,144000,113889820,5240,5240,5240,5240,0
20240116,143900,113889820,5240,5240,5240,5240,0
20240116,143800,113889820,5240,5240,5240,5240,14
20240116,143700,113816460,5240,5240,5240,5240,0
20240116,143600,113816460,5240,5240,5240,5240,0
20240116,143500,113816460,5240,5240,5240,5240,0
20240116,143400,113816460,5240,5240,5240,5240,0
20240116,143300,113816460,5240,5240,5240,5240,0
20240116,143200,113816460,5240,5240,5240,5240,1
20240116,143100,113811220,5240,5240,5240,5240,0
20240116,143000,113811220,5240,5240,5240,5240,0
20240116,142900,113811220,5240,5240,5240,5240,0
20240116,142800,113811220,5240,5240,5240,5240,0
20240116,142700,113811220,5240,5240,5240,5240,0
20240116,142600,113811220,5240,5240,5240,5240,0
20240116,142500,113811220,5240,5240,5240,5240,0
20240116,142400,113811220,5240,5240,5240,5240,0
20240116,142300,113811220,5240,5240,5240,5240,0
20240116,142200,113811220,5240,5240,5240,5240,0
20240116,142100,113811220,5240,5240,5240,5240,0
20240116,142000,113811220,5240,5240,5240,5240,0
20240116,141900,113811220,5240,5240,5240,5240,0
20240116,141800,113811220,5240,5240,5240,5240,6
20240116,141700,113779780,5250,5250,5250,5250,0
20240116,141600,113779780,5250,5250,5250,5250,0
20240116,141500,113779780,5250,5250,5250,5250,828
20240116,141400,109432780,5250,5250,5250,5250,679
20240116,141300,105868030,5250,5250,5250,5250,0
20240116,141200,105868030,5250,5250,5250,5250,0
20240116,141100,105868030,5250,5250,5250,5250,0
20240116,141000,105868030,5250,5250,5250,5250,0
20240116,140900,105868030,5250,5250,5250,5250,0
20240116,140800,105868030,5250,5250,5250,5250,0
20240116,140700,105868030,5250,5250,5250,5250,0
20240116,140600,105868030,5250,5250,5250,5250,0
20240116,140500,105868030,5250,5250,5250,5250,0
20240116,140400,105868030,5250,5250,5250,5250,0
20240116,140300,105868030,5250,5250,5250,5250,158
20240116,140200,105038530,5250,5250,5250,5250,0
20240116,140100,105038530,5250,5250,5250,5250,0
20240116,140000,105038530,5250,5250,5250,5250,92
20240116,135900,104555530,5250,5250,5250,5250,0
20240116,135800,104555530,5250,5250,5250,5250,0
20240116,135700,104555530,5250,5250,5250,5250,0
20240116,135600,104555530,5250,5250,5250,5250,0
20240116,135500,104555530,5250,5250,5250,5250,0
20240116,135400,104555530,5250,5250,5250,5250,0
20240116,135300,104555530,5250,5250,5250,5250,0
20240116,135200,104555530,5250,5250,5250,5250,9
20240116,135100,104508280,5250,5250,5250,5250,712
20240116,135000,100770280,5250,5250,5250,5250,0
20240116,134900,100770280,5250,5250,5250,5250,0
20240116,134800,100770280,5250,5250,5250,5250,0
20240116,134700,100770280,5250,5250,5250,5250,0
20240116,134600,100770280,5250,5250,5250,5250,0
20240116,134500,100770280,5250,5250,5250,5250,0
20240116,134400,100770280,5250,5250,5250,5250,0
20240116,134300,100770280,5250,5250,5250,5250,1
20240116,134200,100765030,5250,5250,5250,5250,0
20240116,134100,100765030,5250,5250,5250,5250,0
20240116,134000,100765030,5250,5250,5250,5250,0
20240116,133900,100765030,5250,5250,5250,5250,0
20240116,133800,100765030,5250,5250,5250,5250,0
20240116,133700,100765030,5250,5250,5250,5250,0
20240116,133600,100765030,5250,5250,5250,5250,0
20240116,133500,100765030,5250,5250,5250,5250,844
20240116,133400,96334030,5260,5260,5260,5260,1
20240116,133300,96328770,5240,5240,5240,5240,0
20240116,133200,96328770,5240,5240,5240,5240,0
20240116,133100,96328770,5240,5240,5240,5240,0
20240116,133000,96328770,5240,5240,5240,5240,0
20240116,132900,96328770,5240,5240,5240,5240,0
20240116,132800,96328770,5240,5240,5240,5240,0
20240116,132700,96328770,5240,5240,5240,5240,0
20240116,132600,96328770,5240,5240,5240,5240,0
20240116,132500,96328770,5240,5240,5240,5240,5
20240116,132400,96302570,5240,5240,5240,5240,0
20240116,132300,96302570,5240,5240,5240,5240,0
20240116,132200,96302570,5240,5240,5240,5240,0
20240116,132100,96302570,5240,5240,5240,5240,0
20240116,132000,96302570,5240,5240,5240,5240,0
20240116,131900,96302570,5240,5240,5240,5240,0
20240116,131800,96302570,5240,5240,5240,5240,303
20240116,131700,94714850,5240,5240,5240,5240,0
20240116,131600,94714850,5240,5250,5250,5240,500
20240116,131500,92093700,5260,5260,5260,5260,0
20240116,131400,92093700,5260,5260,5260,5260,0
20240116,131300,92093700,5260,5260,5260,5260,0
20240116,131200,92093700,5260,5260,5260,5260,0
20240116,131100,92093700,5260,5260,5260,5260,12
20240116,131000,92030580,5260,5260,5260,5260,0
20240116,130900,92030580,5260,5260,5260,5260,50
20240116,130800,91767580,5260,5260,5260,5260,0
20240116,130700,91767580,5260,5260,5260,5260,0
20240116,130600,91767580,5260,5260,5260,5260,0
20240116,130500,91767580,5260,5260,5260,5260,0
20240116,130400,91767580,5260,5260,5260,5260,0
20240116,130300,91767580,5260,5260,5260,5260,0
20240116,130200,91767580,5260,5260,5260,5260,0
20240116,130100,91767580,5260,5260,5260,5260,0
20240116,130000,91767580,5260,5260,5260,5260,0
20240116,125900,91767580,5260,5260,5260,5260,1
20240116,125800,91762320,5240,5240,5240,5240,0
20240116,125700,91762320,5240,5240,5240,5240,0
20240116,125600,91762320,5240,5240,5240,5240,0
20240116,125500,91762320,5240,5240,5240,5240,8
20240116,125400,91720400,5240,5240,5240,5240,0
20240116,125300,91720400,5240,5240,5240,5240,0
20240116,125200,91720400,5240,5240,5240,5240,0
20240116,125100,91720400,5240,5240,5240,5240,0
20240116,125000,91720400,5240,5240,5240,5240,5
20240116,124900,91694200,5250,5250,5250,5250,0
20240116,124800,91694200,5250,5250,5250,5250,0
20240116,124700,91694200,5250,5250,5250,5250,1000
20240116,124600,86444200,5260,5260,5260,5260,0
20240116,124500,86444200,5260,5260,5260,5260,44
20240116,124400,86212760,5270,5270,5270,5270,0
20240116,124300,86212760,5270,5270,5270,5270,0
20240116,124200,86212760,5270,5270,5270,5270,0
20240116,124100,86212760,5270,5270,5270,5270,0
20240116,124000,86212760,5270,5270,5270,5270,0
20240116,123900,86212760,5270,5270,5270,5270,0
20240116,123800,86212760,5270,5270,5270,5270,0
20240116,123700,86212760,5270,5270,5270,5270,0
20240116,123600,86212760,5270,5270,5270,5270,0
20240116,123500,86212760,5270,5270,5270,5270,0
20240116,123400,86212760,5270,5270,5270,5270,0
20240116,123300,86212760,5270,5270,5270,5270,0
20240116,123200,86212760,5270,5270,5270,5270,0
20240116,123100,86212760,5270,5270,5270,5270,0
20240116,123000,86212760,5270,5270,5270,5270,0
20240116,122900,86212760,5270,5270,5270,5270,0
20240116,122800,86212760,5270,5270,5270,5270,5
20240116,122700,86186410,5270,5270,5270,5270,0
20240116,122600,86186410,5270,5270,5270,5270,0
20240116,122500,86186410,5270,5270,5270,5270,0
20240116,122400,86186410,5270,5270,5270,5270,0
20240116,122300,86186410,5270,5270,5270,5270,0
20240116,122200,86186410,5270,5270,5270,5270,0
20240116,122100,86186410,5270,5270,5270,5270,0
20240116,122000,86186410,5270,5270,5270,5270,0
20240116,121900,86186410,5270,5270,5270,5270,2
20240116,121800,86175870,5270,5270,5270,5270,0
20240116,121700,86175870,5270,5270,5270,5270,0
20240116,121600,86175870,5270,5270,5270,5270,0
20240116,121500,86175870,5270,5270,5270,5270,0
20240116,121400,86175870,5270,5270,5270,5270,0
20240116,121300,86175870,5270,5270,5270,5270,0
20240116,121200,86175870,5270,5270,5270,5270,0
20240116,121100,86175870,5270,5270,5270,5270,0
20240116,121000,86175870,5270,5270,5270,5270,11
20240116,120900,86117900,5270,5270,5270,5270,0
20240116,120800,86117900,5270,5270,5270,5270,0
20240116,120700,86117900,5270,5270,5270,5270,0
20240116,120600,86117900,5270,5270,5270,5270,0
20240116,120500,86117900,5270,5270,5270,5270,0
20240116,120400,86117900,5270,5270,5270,5270,0
20240116,120300,86117900,5270,5270,5270,5270,0
20240116,120200,86117900,5270,5270,5270,5270,0
20240116,120100,86117900,5270,5270,5270,5270,0
20240116,120000,86117900,5270,5270,5270,5270,0
20240116,115900,86117900,5270,5250,5270,5250,144
20240116,115800,85361820,5270,5270,5270,5270,0
20240116,115700,85361820,5270,5270,5270,5270,0
20240116,115600,85361820,5270,5270,5270,5270,1
20240116,115500,85356550,5270,5270,5270,5270,0
20240116,115400,85356550,5270,5270,5270,5270,0
20240116,115300,85356550,5270,5270,5270,5270,0
20240116,115200,85356550,5270,5270,5270,5270,2
20240116,115100,85346010,5250,5250,5250,5250,252
20240116,115000,84023010,5250,5250,5250,5250,0
20240116,114900,84023010,5250,5250,5250,5250,0
20240116,114800,84023010,5250,5250,5250,5250,0
20240116,114700,84023010,5250,5260,5260,5250,2287
20240116,114600,72006770,5270,5270,5270,5270,0
20240116,114500,72006770,5270,5270,5270,5270,0
20240116,114400,72006770,5270,5270,5270,5270,0
20240116,114300,72006770,5270,5270,5270,5270,1
20240116,114200,72001500,5260,5260,5260,5260,200
20240116,114100,70949500,5270,5270,5270,5270,0
20240116,114000,70949500,5270,5270,5270,5270,0
20240116,113900,70949500,5270,5270,5270,5270,0
20240116,113800,70949500,5270,5270,5270,5270,0
20240116,113700,70949500,5270,5270,5270,5270,0
20240116,113600,70949500,5270,5270,5270,5270,0
20240116,113500,70949500,5270,5270,5270,5270,0
20240116,113400,70949500,5270,5270,5270,5270,0
20240116,113300,70949500,5270,5270,5270,5270,2
20240116,113200,70938960,5270,5270,5270,5270,7
20240116,113100,70902070,5270,5270,5270,5270,1
20240116,113000,70896800,5270,5270,5270,5270,10
20240116,112900,70844100,5270,5270,5270,5270,0
20240116,112800,70844100,5270,5270,5270,5270,0
20240116,112700,70844100,5270,5270,5270,5270,0
20240116,112600,70844100,5270,5260,5270,5260,410
20240116,112500,68685500,5270,5270,5270,5270,0
20240116,112400,68685500,5270,5270,5270,5270,0
20240116,112300,68685500,5270,5270,5270,5270,5
20240116,112200,68659150,5270,5270,5270,5270,7
20240116,112100,68622260,5270,5270,5270,5270,35
20240116,112000,68437810,5270,5270,5270,5270,0
20240116,111900,68437810,5270,5270,5270,5270,0
20240116,111800,68437810,5270,5270,5270,5270,10
20240116,111700,68385110,5270,5270,5270,5270,17
20240116,111600,68295520,5270,5270,5270,5270,0
20240116,111500,68295520,5270,5270,5270,5270,0
20240116,111400,68295520,5270,5270,5270,5270,0
20240116,111300,68295520,5270,5270,5270,5270,0
20240116,111200,68295520,5270,5270,5270,5270,0
20240116,111100,68295520,5270,5270,5270,5270,0
20240116,111000,68295520,5270,5270,5270,5270,0
20240116,110900,68295520,5270,5270,5270,5270,0
20240116,110800,68295520,5270,5270,5270,5270,0
20240116,110700,68295520,5270,5270,5270,5270,0
20240116,110600,68295520,5270,5270,5270,5270,30
20240116,110500,68137420,5270,5270,5270,5270,0
20240116,110400,68137420,5270,5270,5270,5270,20
20240116,110300,68032020,5260,5260,5260,5260,13
20240116,110200,67963640,5270,5270,5270,5270,0
20240116,110100,67963640,5270,5270,5270,5270,0
20240116,110000,67963640,5270,5270,5270,5270,0
20240116,105900,67963640,5270,5270,5270,5270,0
20240116,105800,67963640,5270,5270,5270,5270,2
20240116,105700,67953100,5250,5250,5250,5250,0
20240116,105600,67953100,5250,5250,5250,5250,0
20240116,105500,67953100,5250,5250,5250,5250,0
20240116,105400,67953100,5250,5250,5250,5250,2
20240116,105300,67942600,5250,5260,5260,5250,22
20240116,105200,67827090,5280,5280,5280,5280,0
20240116,105100,67827090,5280,5280,5280,5280,0
20240116,105000,67827090,5280,5280,5280,5280,0
20240116,104900,67827090,5280,5280,5280,5280,0
20240116,104800,67827090,5280,5280,5280,5280,0
20240116,104700,67827090,5280,5280,5280,5280,0
20240116,104600,67827090,5280,5280,5280,5280,0
20240116,104500,67827090,5280,5280,5280,5280,0
20240116,104400,67827090,5280,5280,5280,5280,0
20240116,104300,67827090,5280,5280,5280,5280,10
20240116,104200,67774290,5280,5280,5280,5280,0
20240116,104100,67774290,5280,5280,5280,5280,1
20240116,104000,67769010,5240,5240,5240,5240,2
20240116,103900,67758530,5280,5280,5280,5280,0
20240116,103800,67758530,5280,5280,5280,5280,0
20240116,103700,67758530,5280,5280,5280,5280,0
20240116,103600,67758530,5280,5280,5280,5280,0
20240116,103500,67758530,5280,5280,5280,5280,0
20240116,103400,67758530,5280,5280,5280,5280,2299
20240116,103300,55619810,5280,5270,5280,5270,2701
20240116,103200,41358550,5240,5240,5240,5240,18
20240116,103100,41264230,5240,5240,5240,5240,1
20240116,103000,41258990,5240,5240,5240,5240,0
20240116,102900,41258990,5240,5240,5240,5240,0
20240116,102800,41258990,5240,5240,5240,5240,0
20240116,102700,41258990,5240,5240,5240,5240,0
20240116,102600,41258990,5240,5240,5240,5240,0
20240116,102500,41258990,5240,5240,5240,5240,0
20240116,102400,41258990,5240,5240,5240,5240,0
20240116,102300,41258990,5240,5240,5240,5240,0
20240116,102200,41258990,5240,5240,5240,5240,0
20240116,102100,41258990,5240,5240,5240,5240,10
20240116,102000,41206590,5240,5240,5240,5240,36
20240116,101900,41017950,5240,5240,5240,5240,454
20240116,101800,38638990,5240,5240,5240,5240,842
20240116,101700,34226910,5240,5250,5250,5240,2258
20240116,101600,22390990,5250,5250,5250,5250,300
20240116,101500,20815990,5290,5290,5290,5290,0
20240116,101400,20815990,5290,5290,5290,5290,0
20240116,101300,20815990,5290,5290,5290,5290,21
20240116,101200,20704900,5250,5250,5250,5250,0
20240116,101100,20704900,5250,5250,5250,5250,0
20240116,101000,20704900,5250,5250,5250,5250,0
20240116,100900,20704900,5250,5250,5250,5250,0
20240116,100800,20704900,5250,5250,5250,5250,65
20240116,100700,20363650,5250,5250,5250,5250,0
20240116,100600,20363650,5250,5250,5250,5250,42
20240116,100500,20143150,5260,5260,5260,5260,200
20240116,100400,19091150,5260,5260,5260,5260,1230
20240116,100300,12621350,5270,5270,5270,5270,229
20240116,100200,11414520,5270,5270,5270,5270,0
20240116,100100,11414520,5270,5270,5270,5270,10
20240116,100000,11361820,5270,5270,5270,5270,0
20240116,095900,11361820,5270,5290,5290,5270,11
20240116,095800,11303650,5280,5280,5280,5280,0
20240116,095700,11303650,5280,5280,5280,5280,32
20240116,095600,11134690,5280,5280,5280,5280,0
20240116,095500,11134690,5280,5280,5280,5280,0
20240116,095400,11134690,5280,5280,5280,5280,0
20240116,095300,11134690,5280,5280,5280,5280,0
20240116,095200,11134690,5280,5280,5280,5280,85
20240116,095100,10685890,5290,5290,5290,5290,1
20240116,095000,10680600,5300,5300,5300,5300,2
20240116,094900,10670000,5300,5300,5300,5300,0
20240116,094800,10670000,5300,5300,5300,5300,1
20240116,094700,10664700,5280,5280,5280,5280,0
20240116,094600,10664700,5280,5290,5290,5280,173
20240116,094500,9750360,5290,5290,5290,5290,10
20240116,094400,9697460,5300,5300,5300,5300,0
20240116,094300,9697460,5300,5300,5300,5300,0
20240116,094200,9697460,5300,5300,5300,5300,0
20240116,094100,9697460,5300,5300,5300,5300,0
20240116,094000,9697460,5300,5300,5300,5300,0
20240116,093900,9697460,5300,5300,5300,5300,4
20240116,093800,9676260,5300,5300,5300,5300,1
20240116,093700,9670960,5300,5300,5300,5300,0
20240116,093600,9670960,5300,5300,5300,5300,0
20240116,093500,9670960,5300,5300,5300,5300,0
20240116,093400,9670960,5300,5290,5300,5290,22
20240116,093300,9554400,5290,5290,5290,5290,14
20240116,093200,9480340,5290,5290,5290,5290,0
20240116,093100,9480340,5290,5290,5290,5290,40
20240116,093000,9268740,5290,5290,5290,5290,0
20240116,092900,9268740,5290,5290,5290,5290,0
20240116,092800,9268740,5290,5290,5290,5290,0
20240116,092700,9268740,5290,5290,5290,5290,20
20240116,092600,9162940,5300,5300,5300,5300,1
20240116,092500,9157640,5290,5290,5290,5290,0
20240116,092400,9157640,5290,5290,5290,5290,0
20240116,092300,9157640,5290,5290,5290,5290,0
20240116,092200,9157640,5290,5290,5290,5290,0
20240116,092100,9157640,5290,5290,5290,5290,0
20240116,092000,9157640,5290,5290,5290,5290,0
20240116,091900,9157640,5290,5290,5290,5290,0
20240116,091800,9157640,5290,5300,5300,5290,209
20240116,091700,8050030,5300,5300,5300,5300,0
20240116,091600,8050030,5300,5300,5300,5300,9
20240116,091500,8002330,5300,5300,5300,5300,0
20240116,091400,8002330,5300,5300,5300,5300,2
20240116,091300,7991730,5300,5290,5300,5290,60
20240116,091200,7674320,5300,5300,5300,5300,1
20240116,091100,7669020,5300,5300,5300,5300,3
20240116,091000,7653120,5300,5300,5300,5300,0
20240116,090900,7653120,5300,5300,5300,5300,130
20240116,090800,6964120,5300,5300,5300,5300,79
20240116,090700,6545420,5300,5280,5300,5280,12
20240116,090600,6481900,5300,5300,5300,5300,0
20240116,090500,6481900,5300,5300,5300,5300,0
20240116,090400,6481900,5300,5300,5300,5300,4
20240116,090300,6460700,5300,5300,5300,5300,0
20240116,090200,6460700,5300,5300,5300,5300,0
20240116,090100,6460700,5300,5300,5300,5300,0
20240116,090000,6460700,5300,5300,5300,5300,1219