stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,195400,156778200,5350,5350,5350,5350,655
20240119,195300,156778200,5350,5350,5350,5350,0
20240119,195200,156778200,5350,5350,5350,5350,0
20240119,195100,156778200,5350,5350,5350,5350,0
20240119,195000,156778200,5350,5350,5350,5350,0
20240119,194900,156778200,5350,5350,5350,5350,0
20240119,194800,156778200,5350,5350,5350,5350,0
20240119,194700,156778200,5350,5350,5350,5350,0
20240119,194600,156778200,5350,5350,5350,5350,0
20240119,194500,156778200,5350,5350,5350,5350,0
20240119,194400,156778200,5350,5350,5350,5350,0
20240119,194300,156778200,5350,5350,5350,5350,0
20240119,194200,156778200,5350,5350,5350,5350,0
20240119,194100,156778200,5350,5350,5350,5350,0
20240119,194000,156778200,5350,5350,5350,5350,0
20240119,193900,156778200,5350,5350,5350,5350,0
20240119,193800,156778200,5350,5350,5350,5350,0
20240119,193700,156778200,5350,5350,5350,5350,0
20240119,193600,156778200,5350,5350,5350,5350,0
20240119,193500,156778200,5350,5350,5350,5350,0
20240119,193400,156778200,5350,5350,5350,5350,0
20240119,193300,156778200,5350,5350,5350,5350,0
20240119,193200,156778200,5350,5350,5350,5350,0
20240119,193100,156778200,5350,5350,5350,5350,0
20240119,193000,156778200,5350,5350,5350,5350,0
20240119,192900,156778200,5350,5350,5350,5350,0
20240119,192800,156778200,5350,5350,5350,5350,0
20240119,192700,156778200,5350,5350,5350,5350,0
20240119,192600,156778200,5350,5350,5350,5350,0
20240119,192500,156778200,5350,5350,5350,5350,0
20240119,192400,156778200,5350,5350,5350,5350,655
20240119,192300,156778200,5350,5350,5350,5350,0
20240119,192200,156778200,5350,5350,5350,5350,0
20240119,192100,156778200,5350,5350,5350,5350,0
20240119,192000,156778200,5350,5350,5350,5350,0
20240119,191900,156778200,5350,5350,5350,5350,0
20240119,191800,156778200,5350,5350,5350,5350,0
20240119,191700,156778200,5350,5350,5350,5350,0
20240119,191600,156778200,5350,5350,5350,5350,0
20240119,191500,156778200,5350,5350,5350,5350,0
20240119,191400,156778200,5350,5350,5350,5350,0
20240119,191300,156778200,5350,5350,5350,5350,0
20240119,191200,156778200,5350,5350,5350,5350,0
20240119,191100,156778200,5350,5350,5350,5350,0
20240119,191000,156778200,5350,5350,5350,5350,0
20240119,190900,156778200,5350,5350,5350,5350,0
20240119,190800,156778200,5350,5350,5350,5350,0
20240119,190700,156778200,5350,5350,5350,5350,0
20240119,190600,156778200,5350,5350,5350,5350,0
20240119,190500,156778200,5350,5350,5350,5350,0
20240119,190400,156778200,5350,5350,5350,5350,0
20240119,190300,156778200,5350,5350,5350,5350,0
20240119,190200,156778200,5350,5350,5350,5350,0
20240119,190100,156778200,5350,5350,5350,5350,0
20240119,190000,156778200,5350,5350,5350,5350,0
20240119,185900,156778200,5350,5350,5350,5350,0
20240119,185800,156778200,5350,5350,5350,5350,0
20240119,185700,156778200,5350,5350,5350,5350,0
20240119,185600,156778200,5350,5350,5350,5350,0
20240119,185500,156778200,5350,5350,5350,5350,0
20240119,185400,156778200,5350,5350,5350,5350,655
20240119,185300,156778200,5350,5350,5350,5350,0
20240119,185200,156778200,5350,5350,5350,5350,0
20240119,185100,156778200,5350,5350,5350,5350,0
20240119,185000,156778200,5350,5350,5350,5350,0
20240119,184900,156778200,5350,5350,5350,5350,0
20240119,184800,156778200,5350,5350,5350,5350,0
20240119,184700,156778200,5350,5350,5350,5350,0
20240119,184600,156778200,5350,5350,5350,5350,0
20240119,184500,156778200,5350,5350,5350,5350,0
20240119,184400,156778200,5350,5350,5350,5350,0
20240119,184300,156778200,5350,5350,5350,5350,0
20240119,184200,156778200,5350,5350,5350,5350,0
20240119,184100,156778200,5350,5350,5350,5350,0
20240119,184000,156778200,5350,5350,5350,5350,0
20240119,183900,156778200,5350,5350,5350,5350,0
20240119,183800,156778200,5350,5350,5350,5350,0
20240119,183700,156778200,5350,5350,5350,5350,0
20240119,183600,156778200,5350,5350,5350,5350,0
20240119,183500,156778200,5350,5350,5350,5350,0
20240119,183400,156778200,5350,5350,5350,5350,0
20240119,183300,156778200,5350,5350,5350,5350,0
20240119,183200,156778200,5350,5350,5350,5350,0
20240119,183100,156778200,5350,5350,5350,5350,0
20240119,183000,156778200,5350,5350,5350,5350,0
20240119,182900,156778200,5350,5350,5350,5350,0
20240119,182800,156778200,5350,5350,5350,5350,0
20240119,182700,156778200,5350,5350,5350,5350,0
20240119,182600,156778200,5350,5350,5350,5350,0
20240119,182500,156778200,5350,5350,5350,5350,0
20240119,182400,156778200,5350,5350,5350,5350,655
20240119,182300,156778200,5350,5350,5350,5350,0
20240119,182200,156778200,5350,5350,5350,5350,0
20240119,182100,156778200,5350,5350,5350,5350,0
20240119,182000,156778200,5350,5350,5350,5350,0
20240119,181900,156778200,5350,5350,5350,5350,0
20240119,181800,156778200,5350,5350,5350,5350,0
20240119,181700,156778200,5350,5350,5350,5350,0
20240119,181600,156778200,5350,5350,5350,5350,0
20240119,181500,156778200,5350,5350,5350,5350,0
20240119,181400,156778200,5350,5350,5350,5350,0
20240119,181300,156778200,5350,5350,5350,5350,0
20240119,181200,156778200,5350,5350,5350,5350,0
20240119,181100,156778200,5350,5350,5350,5350,0
20240119,181000,156778200,5350,5350,5350,5350,0
20240119,180900,156778200,5350,5350,5350,5350,0
20240119,180800,156778200,5350,5350,5350,5350,0
20240119,180700,156778200,5350,5350,5350,5350,0
20240119,180600,156778200,5350,5350,5350,5350,0
20240119,180500,156778200,5350,5350,5350,5350,0
20240119,180400,156778200,5350,5350,5350,5350,0
20240119,180300,156778200,5350,5350,5350,5350,0
20240119,180200,156778200,5350,5350,5350,5350,0
20240119,180100,156778200,5350,5350,5350,5350,0
20240119,180000,156778200,5350,5350,5350,5350,0
20240119,175900,156778200,5350,5350,5350,5350,0
20240119,175800,156778200,5350,5350,5350,5350,0
20240119,175700,156778200,5350,5350,5350,5350,0
20240119,175600,156778200,5350,5350,5350,5350,0
20240119,175500,156778200,5350,5350,5350,5350,0
20240119,175400,156778200,5350,5350,5350,5350,655
20240119,175300,156778200,5350,5350,5350,5350,0
20240119,175200,156778200,5350,5350,5350,5350,0
20240119,175100,156778200,5350,5350,5350,5350,0
20240119,175000,156778200,5350,5350,5350,5350,0
20240119,174900,156778200,5350,5350,5350,5350,0
20240119,174800,156778200,5350,5350,5350,5350,0
20240119,174700,156778200,5350,5350,5350,5350,0
20240119,174600,156778200,5350,5350,5350,5350,0
20240119,174500,156778200,5350,5350,5350,5350,0
20240119,174400,156778200,5350,5350,5350,5350,0
20240119,174300,156778200,5350,5350,5350,5350,0
20240119,174200,156778200,5350,5350,5350,5350,0
20240119,174100,156778200,5350,5350,5350,5350,0
20240119,174000,156778200,5350,5350,5350,5350,0
20240119,173900,156778200,5350,5350,5350,5350,0
20240119,173800,156778200,5350,5350,5350,5350,0
20240119,173700,156778200,5350,5350,5350,5350,0
20240119,173600,156778200,5350,5350,5350,5350,0
20240119,173500,156778200,5350,5350,5350,5350,0
20240119,173400,156778200,5350,5350,5350,5350,0
20240119,173300,156778200,5350,5350,5350,5350,0
20240119,173200,156778200,5350,5350,5350,5350,0
20240119,173100,156778200,5350,5350,5350,5350,0
20240119,173000,156778200,5350,5350,5350,5350,0
20240119,172900,156778200,5350,5350,5350,5350,0
20240119,172800,156778200,5350,5350,5350,5350,0
20240119,172700,156778200,5350,5350,5350,5350,0
20240119,172600,156778200,5350,5350,5350,5350,0
20240119,172500,156778200,5350,5350,5350,5350,0
20240119,172400,156778200,5350,5350,5350,5350,655
20240119,172300,156778200,5350,5350,5350,5350,0
20240119,172200,156778200,5350,5350,5350,5350,0
20240119,172100,156778200,5350,5350,5350,5350,0
20240119,172000,156778200,5350,5350,5350,5350,0
20240119,171900,156778200,5350,5350,5350,5350,0
20240119,171800,156778200,5350,5350,5350,5350,0
20240119,171700,156778200,5350,5350,5350,5350,0
20240119,171600,156778200,5350,5350,5350,5350,0
20240119,171500,156778200,5350,5350,5350,5350,0
20240119,171400,156778200,5350,5350,5350,5350,0
20240119,171300,156778200,5350,5350,5350,5350,0
20240119,171200,156778200,5350,5350,5350,5350,0
20240119,171100,156778200,5350,5350,5350,5350,0
20240119,171000,156778200,5350,5350,5350,5350,0
20240119,170900,156778200,5350,5350,5350,5350,0
20240119,170800,156778200,5350,5350,5350,5350,0
20240119,170700,156778200,5350,5350,5350,5350,0
20240119,170600,156778200,5350,5350,5350,5350,0
20240119,170500,156778200,5350,5350,5350,5350,0
20240119,170400,156778200,5350,5350,5350,5350,0
20240119,170300,156778200,5350,5350,5350,5350,0
20240119,170200,156778200,5350,5350,5350,5350,0
20240119,170100,156778200,5350,5350,5350,5350,0
20240119,170000,156778200,5350,5350,5350,5350,0
20240119,165900,156778200,5350,5350,5350,5350,0
20240119,165800,156778200,5350,5350,5350,5350,0
20240119,165700,156778200,5350,5350,5350,5350,0
20240119,165600,156778200,5350,5350,5350,5350,0
20240119,165500,156778200,5350,5350,5350,5350,0
20240119,165400,156778200,5350,5350,5350,5350,655
20240119,165300,156778200,5350,5350,5350,5350,0
20240119,165200,156778200,5350,5350,5350,5350,0
20240119,165100,156778200,5350,5350,5350,5350,0
20240119,165000,156778200,5350,5350,5350,5350,0
20240119,164900,156778200,5350,5350,5350,5350,0
20240119,164800,156778200,5350,5350,5350,5350,0
20240119,164700,156778200,5350,5350,5350,5350,0
20240119,164600,156778200,5350,5350,5350,5350,0
20240119,164500,156778200,5350,5350,5350,5350,0
20240119,164400,156778200,5350,5350,5350,5350,0
20240119,164300,156778200,5350,5350,5350,5350,0
20240119,164200,156778200,5350,5350,5350,5350,0
20240119,164100,156778200,5350,5350,5350,5350,0
20240119,164000,156778200,5350,5350,5350,5350,0
20240119,163900,156778200,5350,5350,5350,5350,0
20240119,163800,156778200,5350,5350,5350,5350,0
20240119,163700,156778200,5350,5350,5350,5350,0
20240119,163600,156778200,5350,5350,5350,5350,0
20240119,163500,156778200,5350,5350,5350,5350,0
20240119,163400,156778200,5350,5350,5350,5350,0
20240119,163300,156778200,5350,5350,5350,5350,0
20240119,163200,156778200,5350,5350,5350,5350,0
20240119,163100,156778200,5350,5350,5350,5350,0
20240119,163000,156778200,5350,5350,5350,5350,0
20240119,162900,156778200,5350,5350,5350,5350,0
20240119,162800,156778200,5350,5350,5350,5350,0
20240119,162700,156778200,5350,5350,5350,5350,0
20240119,162600,156778200,5350,5350,5350,5350,0
20240119,162500,156778200,5350,5350,5350,5350,0
20240119,162400,156778200,5350,5350,5350,5350,655
20240119,162300,156778200,5350,5350,5350,5350,0
20240119,162200,156778200,5350,5350,5350,5350,0
20240119,162100,156778200,5350,5350,5350,5350,0
20240119,162000,156778200,5350,5350,5350,5350,0
20240119,161900,156778200,5350,5350,5350,5350,0
20240119,161800,156778200,5350,5350,5350,5350,0
20240119,161700,156778200,5350,5350,5350,5350,0
20240119,161600,156778200,5350,5350,5350,5350,0
20240119,161500,156778200,5350,5350,5350,5350,0
20240119,161400,156778200,5350,5350,5350,5350,0
20240119,161300,156778200,5350,5350,5350,5350,0
20240119,161200,156778200,5350,5350,5350,5350,0
20240119,161100,156778200,5350,5350,5350,5350,0
20240119,161000,156778200,5350,5350,5350,5350,0
20240119,160900,156778200,5350,5350,5350,5350,0
20240119,160800,156778200,5350,5350,5350,5350,0
20240119,160700,156778200,5350,5350,5350,5350,0
20240119,160600,156778200,5350,5350,5350,5350,0
20240119,160500,156778200,5350,5350,5350,5350,0
20240119,160400,156778200,5350,5350,5350,5350,0
20240119,160300,156778200,5350,5350,5350,5350,0
20240119,160200,156778200,5350,5350,5350,5350,0
20240119,160100,156778200,5350,5350,5350,5350,0
20240119,160000,156778200,5350,5350,5350,5350,0
20240119,155900,156778200,5350,5350,5350,5350,0
20240119,155800,156778200,5350,5350,5350,5350,0
20240119,155700,156778200,5350,5350,5350,5350,0
20240119,155600,156778200,5350,5350,5350,5350,0
20240119,155500,156778200,5350,5350,5350,5350,0
20240119,155400,156778200,5350,5350,5350,5350,655
20240119,155300,156778200,5350,5350,5350,5350,0
20240119,155200,156778200,5350,5350,5350,5350,0
20240119,155100,156778200,5350,5350,5350,5350,0
20240119,155000,156778200,5350,5350,5350,5350,0
20240119,154900,156778200,5350,5350,5350,5350,0
20240119,154800,156778200,5350,5350,5350,5350,0
20240119,154700,156778200,5350,5350,5350,5350,0
20240119,154600,156778200,5350,5350,5350,5350,0
20240119,154500,156778200,5350,5350,5350,5350,0
20240119,154400,156778200,5350,5350,5350,5350,0
20240119,154300,156778200,5350,5350,5350,5350,0
20240119,154200,156778200,5350,5350,5350,5350,0
20240119,154100,156778200,5350,5350,5350,5350,0
20240119,154000,156778200,5350,5350,5350,5350,0
20240119,153900,156778200,5350,5350,5350,5350,0
20240119,153800,156778200,5350,5350,5350,5350,0
20240119,153700,156778200,5350,5350,5350,5350,0
20240119,153600,156778200,5350,5350,5350,5350,0
20240119,153500,156778200,5350,5350,5350,5350,0
20240119,153400,156778200,5350,5350,5350,5350,0
20240119,153300,156778200,5350,5350,5350,5350,0
20240119,153200,156778200,5350,5350,5350,5350,0
20240119,153100,156778200,5350,5350,5350,5350,0
20240119,153000,156778200,5350,5350,5350,5350,655
20240119,152900,153273950,5330,5330,5330,5330,0
20240119,152800,153273950,5330,5330,5330,5330,0
20240119,152700,153273950,5330,5330,5330,5330,0
20240119,152600,153273950,5330,5330,5330,5330,0
20240119,152500,153273950,5330,5330,5330,5330,0
20240119,152400,153273950,5330,5330,5330,5330,0
20240119,152300,153273950,5330,5330,5330,5330,0
20240119,152200,153273950,5330,5330,5330,5330,0
20240119,152100,153273950,5330,5330,5330,5330,0
20240119,152000,153273950,5330,5330,5330,5330,0
20240119,151900,153273950,5330,5320,5330,5320,1414
20240119,151800,145738330,5310,5310,5310,5310,76
20240119,151700,145334770,5330,5330,5330,5330,0
20240119,151600,145334770,5330,5330,5330,5330,0
20240119,151500,145334770,5330,5330,5330,5330,1
20240119,151400,145329440,5320,5320,5320,5320,0
20240119,151300,145329440,5320,5320,5320,5320,1
20240119,151200,145324120,5330,5330,5330,5330,0
20240119,151100,145324120,5330,5330,5330,5330,0
20240119,151000,145324120,5330,5320,5330,5320,2
20240119,150900,145313470,5330,5330,5330,5330,0
20240119,150800,145313470,5330,5330,5330,5330,0
20240119,150700,145313470,5330,5330,5330,5330,0
20240119,150600,145313470,5330,5330,5330,5330,90
20240119,150500,144833770,5330,5330,5330,5330,0
20240119,150400,144833770,5330,5330,5330,5330,1
20240119,150300,144828440,5310,5310,5310,5310,0
20240119,150200,144828440,5310,5310,5310,5310,0
20240119,150100,144828440,5310,5310,5310,5310,0
20240119,150000,144828440,5310,5310,5310,5310,500
20240119,145900,142173440,5310,5320,5320,5310,200
20240119,145800,141111410,5320,5320,5320,5320,6
20240119,145700,141079490,5320,5320,5320,5320,0
20240119,145600,141079490,5320,5320,5320,5320,200
20240119,145500,140015490,5320,5320,5320,5320,37
20240119,145400,139818650,5320,5320,5320,5320,0
20240119,145300,139818650,5320,5320,5320,5320,0
20240119,145200,139818650,5320,5320,5320,5320,2
20240119,145100,139808010,5320,5320,5320,5320,30
20240119,145000,139648410,5320,5320,5320,5320,0
20240119,144900,139648410,5320,5320,5320,5320,0
20240119,144800,139648410,5320,5320,5320,5320,3
20240119,144700,139632450,5330,5330,5330,5330,0
20240119,144600,139632450,5330,5330,5330,5330,0
20240119,144500,139632450,5330,5330,5330,5330,0
20240119,144400,139632450,5330,5330,5330,5330,0
20240119,144300,139632450,5330,5330,5330,5330,0
20240119,144200,139632450,5330,5330,5330,5330,0
20240119,144100,139632450,5330,5330,5330,5330,0
20240119,144000,139632450,5330,5330,5330,5330,0
20240119,143900,139632450,5330,5310,5330,5310,6
20240119,143800,139600570,5310,5310,5310,5310,0
20240119,143700,139600570,5310,5310,5310,5310,200
20240119,143600,138538570,5330,5330,5330,5330,0
20240119,143500,138538570,5330,5330,5330,5330,1
20240119,143400,138533240,5330,5330,5330,5330,94
20240119,143300,138032220,5330,5320,5330,5320,200
20240119,143200,136967970,5320,5320,5320,5320,125
20240119,143100,136302970,5330,5330,5330,5330,1033
20240119,143000,130797080,5330,5330,5330,5330,0
20240119,142900,130797080,5330,5330,5330,5330,2
20240119,142800,130786420,5340,5340,5340,5340,62
20240119,142700,130455340,5330,5330,5330,5330,0
20240119,142600,130455340,5330,5340,5340,5330,81
20240119,142500,130023580,5340,5340,5340,5340,8
20240119,142400,129980860,5330,5330,5330,5330,962
20240119,142300,124853400,5340,5340,5340,5340,0
20240119,142200,124853400,5340,5340,5340,5340,0
20240119,142100,124853400,5340,5340,5340,5340,100
20240119,142000,124319400,5330,5330,5330,5330,0
20240119,141900,124319400,5330,5330,5330,5330,50
20240119,141800,124052900,5340,5340,5340,5340,0
20240119,141700,124052900,5340,5340,5340,5340,40
20240119,141600,123839300,5340,5340,5340,5340,0
20240119,141500,123839300,5340,5340,5340,5340,1000
20240119,141400,118499300,5330,5330,5330,5330,68
20240119,141300,118136860,5330,5330,5330,5330,200
20240119,141200,117070860,5320,5320,5320,5320,0
20240119,141100,117070860,5320,5320,5320,5320,0
20240119,141000,117070860,5320,5320,5320,5320,19
20240119,140900,116969780,5320,5320,5320,5320,0
20240119,140800,116969780,5320,5320,5320,5320,17
20240119,140700,116879340,5320,5320,5320,5320,0
20240119,140600,116879340,5320,5320,5320,5320,130
20240119,140500,116187740,5320,5320,5320,5320,0
20240119,140400,116187740,5320,5320,5320,5320,0
20240119,140300,116187740,5320,5320,5320,5320,0
20240119,140200,116187740,5320,5320,5320,5320,114
20240119,140100,115581260,5330,5330,5330,5330,0
20240119,140000,115581260,5330,5330,5330,5330,0
20240119,135900,115581260,5330,5330,5330,5330,45
20240119,135800,115341410,5330,5330,5330,5330,62
20240119,135700,115010950,5320,5320,5320,5320,0
20240119,135600,115010950,5320,5320,5320,5320,0
20240119,135500,115010950,5320,5320,5320,5320,0
20240119,135400,115010950,5320,5320,5320,5320,120
20240119,135300,114372550,5330,5330,5330,5330,0
20240119,135200,114372550,5330,5330,5330,5330,0
20240119,135100,114372550,5330,5330,5330,5330,1
20240119,135000,114367220,5330,5330,5330,5330,0
20240119,134900,114367220,5330,5330,5330,5330,0
20240119,134800,114367220,5330,5330,5330,5330,0
20240119,134700,114367220,5330,5330,5330,5330,53
20240119,134600,114084730,5330,5330,5330,5330,409
20240119,134500,111904760,5350,5350,5350,5350,0
20240119,134400,111904760,5350,5350,5350,5350,0
20240119,134300,111904760,5350,5350,5350,5350,0
20240119,134200,111904760,5350,5350,5350,5350,0
20240119,134100,111904760,5350,5350,5350,5350,0
20240119,134000,111904760,5350,5350,5350,5350,0
20240119,133900,111904760,5350,5350,5350,5350,10
20240119,133800,111851260,5350,5350,5350,5350,6
20240119,133700,111819160,5340,5340,5340,5340,0
20240119,133600,111819160,5340,5340,5340,5340,0
20240119,133500,111819160,5340,5340,5340,5340,17
20240119,133400,111728380,5330,5330,5330,5330,0
20240119,133300,111728380,5330,5330,5330,5330,26
20240119,133200,111589800,5340,5340,5340,5340,2
20240119,133100,111579120,5340,5330,5340,5330,370
20240119,133000,109603490,5330,5330,5330,5330,0
20240119,132900,109603490,5330,5330,5330,5330,62
20240119,132800,109273030,5320,5320,5320,5320,0
20240119,132700,109273030,5320,5320,5320,5320,0
20240119,132600,109273030,5320,5320,5320,5320,0
20240119,132500,109273030,5320,5320,5320,5320,1
20240119,132400,109267710,5330,5330,5330,5330,0
20240119,132300,109267710,5330,5330,5330,5330,0
20240119,132200,109267710,5330,5330,5330,5330,0
20240119,132100,109267710,5330,5320,5330,5320,115
20240119,132000,108655440,5320,5320,5320,5320,19
20240119,131900,108554360,5320,5320,5320,5320,2
20240119,131800,108543720,5320,5320,5320,5320,0
20240119,131700,108543720,5320,5320,5320,5320,0
20240119,131600,108543720,5320,5320,5320,5320,0
20240119,131500,108543720,5320,5320,5320,5320,10
20240119,131400,108490520,5320,5320,5320,5320,0
20240119,131300,108490520,5320,5320,5320,5320,0
20240119,131200,108490520,5320,5320,5320,5320,0
20240119,131100,108490520,5320,5320,5320,5320,0
20240119,131000,108490520,5320,5320,5320,5320,1
20240119,130900,108485200,5320,5320,5320,5320,0
20240119,130800,108485200,5320,5320,5320,5320,0
20240119,130700,108485200,5320,5320,5320,5320,0
20240119,130600,108485200,5320,5320,5320,5320,0
20240119,130500,108485200,5320,5320,5320,5320,2
20240119,130400,108474560,5310,5310,5310,5310,0
20240119,130300,108474560,5310,5310,5310,5310,0
20240119,130200,108474560,5310,5310,5310,5310,0
20240119,130100,108474560,5310,5310,5310,5310,19
20240119,130000,108373670,5320,5320,5320,5320,0
20240119,125900,108373670,5320,5320,5320,5320,0
20240119,125800,108373670,5320,5320,5320,5320,0
20240119,125700,108373670,5320,5320,5320,5320,0
20240119,125600,108373670,5320,5320,5320,5320,0
20240119,125500,108373670,5320,5310,5320,5310,1239
20240119,125400,101785100,5310,5320,5320,5310,11
20240119,125300,101726590,5320,5320,5320,5320,10
20240119,125200,101673390,5320,5320,5320,5320,0
20240119,125100,101673390,5320,5320,5320,5320,12
20240119,125000,101609550,5310,5310,5310,5310,9
20240119,124900,101561760,5310,5310,5310,5310,0
20240119,124800,101561760,5310,5310,5310,5310,0
20240119,124700,101561760,5310,5310,5310,5310,0
20240119,124600,101561760,5310,5310,5310,5310,1
20240119,124500,101556450,5320,5320,5320,5320,10
20240119,124400,101503250,5310,5310,5310,5310,0
20240119,124300,101503250,5310,5310,5310,5310,2
20240119,124200,101492630,5310,5310,5310,5310,334
20240119,124100,99719090,5310,5310,5310,5310,164
20240119,124000,98848250,5320,5320,5320,5320,12
20240119,123900,98784410,5310,5310,5310,5310,1
20240119,123800,98779100,5310,5310,5310,5310,157
20240119,123700,97945430,5320,5320,5320,5320,0
20240119,123600,97945430,5320,5320,5320,5320,0
20240119,123500,97945430,5320,5320,5320,5320,0
20240119,123400,97945430,5320,5320,5320,5320,0
20240119,123300,97945430,5320,5320,5320,5320,0
20240119,123200,97945430,5320,5310,5320,5310,11
20240119,123100,97886920,5300,5300,5300,5300,0
20240119,123000,97886920,5300,5300,5300,5300,0
20240119,122900,97886920,5300,5300,5300,5300,1
20240119,122800,97881620,5310,5310,5310,5310,0
20240119,122700,97881620,5310,5310,5310,5310,0
20240119,122600,97881620,5310,5310,5310,5310,43
20240119,122500,97653290,5310,5310,5310,5310,0
20240119,122400,97653290,5310,5310,5310,5310,36
20240119,122300,97462130,5320,5320,5320,5320,10
20240119,122200,97408930,5310,5310,5310,5310,1
20240119,122100,97403620,5320,5320,5320,5320,1
20240119,122000,97398300,5320,5320,5320,5320,30
20240119,121900,97238700,5310,5310,5310,5310,221
20240119,121800,96065190,5330,5330,5330,5330,0
20240119,121700,96065190,5330,5320,5330,5320,19
20240119,121600,95964090,5320,5320,5320,5320,0
20240119,121500,95964090,5320,5320,5320,5320,0
20240119,121400,95964090,5320,5320,5320,5320,0
20240119,121300,95964090,5320,5320,5320,5320,0
20240119,121200,95964090,5320,5320,5320,5320,0
20240119,121100,95964090,5320,5320,5320,5320,0
20240119,121000,95964090,5320,5320,5320,5320,0
20240119,120900,95964090,5320,5320,5320,5320,4
20240119,120800,95942810,5310,5310,5310,5310,0
20240119,120700,95942810,5310,5310,5310,5310,0
20240119,120600,95942810,5310,5310,5310,5310,0
20240119,120500,95942810,5310,5310,5310,5310,0
20240119,120400,95942810,5310,5310,5310,5310,0
20240119,120300,95942810,5310,5310,5310,5310,0
20240119,120200,95942810,5310,5320,5320,5310,608
20240119,120100,92714180,5320,5320,5320,5320,8
20240119,120000,92671620,5320,5320,5320,5320,10
20240119,115900,92618420,5320,5320,5320,5320,140
20240119,115800,91873620,5330,5320,5330,5320,14
20240119,115700,91799100,5340,5340,5340,5340,0
20240119,115600,91799100,5340,5340,5340,5340,0
20240119,115500,91799100,5340,5340,5340,5340,0
20240119,115400,91799100,5340,5340,5340,5340,0
20240119,115300,91799100,5340,5340,5340,5340,0
20240119,115200,91799100,5340,5340,5340,5340,0
20240119,115100,91799100,5340,5340,5340,5340,0
20240119,115000,91799100,5340,5340,5340,5340,0
20240119,114900,91799100,5340,5340,5340,5340,0
20240119,114800,91799100,5340,5340,5340,5340,0
20240119,114700,91799100,5340,5340,5340,5340,0
20240119,114600,91799100,5340,5340,5340,5340,0
20240119,114500,91799100,5340,5340,5340,5340,0
20240119,114400,91799100,5340,5340,5340,5340,0
20240119,114300,91799100,5340,5340,5340,5340,0
20240119,114200,91799100,5340,5340,5340,5340,0
20240119,114100,91799100,5340,5340,5340,5340,0
20240119,114000,91799100,5340,5340,5340,5340,0
20240119,113900,91799100,5340,5340,5340,5340,0
20240119,113800,91799100,5340,5320,5340,5310,4
20240119,113700,91777800,5330,5330,5330,5330,0
20240119,113600,91777800,5330,5330,5330,5330,102
20240119,113500,91234140,5340,5340,5340,5340,0
20240119,113400,91234140,5340,5340,5340,5340,1
20240119,113300,91228800,5330,5330,5330,5330,0
20240119,113200,91228800,5330,5330,5330,5330,366
20240119,113100,89278020,5330,5330,5330,5330,0
20240119,113000,89278020,5330,5330,5330,5330,0
20240119,112900,89278020,5330,5330,5330,5330,0
20240119,112800,89278020,5330,5330,5330,5330,0
20240119,112700,89278020,5330,5330,5330,5330,1
20240119,112600,89272690,5300,5300,5300,5300,0
20240119,112500,89272690,5300,5320,5320,5300,24
20240119,112400,89145270,5330,5330,5330,5330,0
20240119,112300,89145270,5330,5330,5330,5330,0
20240119,112200,89145270,5330,5320,5330,5320,3
20240119,112100,89129300,5330,5330,5330,5330,0
20240119,112000,89129300,5330,5330,5330,5330,0
20240119,111900,89129300,5330,5320,5330,5320,2
20240119,111800,89118650,5320,5320,5320,5320,0
20240119,111700,89118650,5320,5320,5320,5320,0
20240119,111600,89118650,5320,5320,5320,5320,0
20240119,111500,89118650,5320,5310,5320,5310,417
20240119,111400,86904370,5330,5330,5330,5330,0
20240119,111300,86904370,5330,5330,5330,5330,0
20240119,111200,86904370,5330,5330,5330,5330,0
20240119,111100,86904370,5330,5330,5330,5330,0
20240119,111000,86904370,5330,5330,5330,5330,0
20240119,110900,86904370,5330,5330,5330,5330,0
20240119,110800,86904370,5330,5330,5330,5330,0
20240119,110700,86904370,5330,5330,5330,5330,0
20240119,110600,86904370,5330,5330,5330,5330,400
20240119,110500,84772370,5330,5300,5330,5300,2
20240119,110400,84761740,5310,5310,5310,5310,0
20240119,110300,84761740,5310,5320,5320,5310,200
20240119,110200,83698740,5330,5300,5330,5300,2
20240119,110100,83688110,5300,5320,5320,5300,2194
20240119,110000,72029310,5330,5330,5330,5330,0
20240119,105900,72029310,5330,5330,5330,5330,0
20240119,105800,72029310,5330,5330,5330,5330,0
20240119,105700,72029310,5330,5330,5330,5330,0
20240119,105600,72029310,5330,5330,5330,5330,0
20240119,105500,72029310,5330,5330,5330,5330,0
20240119,105400,72029310,5330,5330,5330,5330,138
20240119,105300,71293770,5330,5330,5330,5330,386
20240119,105200,69236390,5340,5340,5340,5340,0
20240119,105100,69236390,5340,5340,5340,5340,0
20240119,105000,69236390,5340,5340,5340,5340,0
20240119,104900,69236390,5340,5340,5340,5340,834
20240119,104800,64782830,5350,5350,5350,5350,0
20240119,104700,64782830,5350,5350,5350,5350,0
20240119,104600,64782830,5350,5350,5350,5350,20
20240119,104500,64675830,5350,5350,5350,5350,0
20240119,104400,64675830,5350,5350,5350,5350,0
20240119,104300,64675830,5350,5340,5350,5340,2
20240119,104200,64665140,5340,5340,5340,5340,130
20240119,104100,63970940,5350,5350,5350,5340,9
20240119,104000,63922820,5350,5350,5350,5350,0
20240119,103900,63922820,5350,5350,5350,5350,1
20240119,103800,63917470,5350,5350,5350,5350,339
20240119,103700,62103820,5350,5350,5350,5350,0
20240119,103600,62103820,5350,5340,5350,5340,1233
20240119,103500,55513900,5340,5340,5340,5340,1
20240119,103400,55508560,5330,5330,5330,5330,2
20240119,103300,55497900,5340,5340,5340,5340,0
20240119,103200,55497900,5340,5340,5340,5340,0
20240119,103100,55497900,5340,5340,5340,5340,6
20240119,103000,55465860,5340,5330,5350,5330,6011
20240119,102900,23337860,5320,5320,5320,5320,0
20240119,102800,23337860,5320,5320,5320,5320,404
20240119,102700,21188580,5320,5320,5320,5320,0
20240119,102600,21188580,5320,5320,5320,5320,30
20240119,102500,21028980,5310,5310,5310,5310,0
20240119,102400,21028980,5310,5310,5310,5310,0
20240119,102300,21028980,5310,5310,5310,5310,0
20240119,102200,21028980,5310,5310,5310,5310,0
20240119,102100,21028980,5310,5310,5310,5310,0
20240119,102000,21028980,5310,5310,5310,5310,0
20240119,101900,21028980,5310,5310,5310,5310,19
20240119,101800,20928090,5310,5310,5310,5310,0
20240119,101700,20928090,5310,5310,5310,5310,0
20240119,101600,20928090,5310,5310,5310,5310,0
20240119,101500,20928090,5310,5310,5310,5310,0
20240119,101400,20928090,5310,5310,5310,5310,0
20240119,101300,20928090,5310,5320,5320,5310,84
20240119,101200,20482040,5320,5320,5320,5320,0
20240119,101100,20482040,5320,5320,5320,5320,0
20240119,101000,20482040,5320,5320,5320,5320,0
20240119,100900,20482040,5320,5320,5320,5320,0
20240119,100800,20482040,5320,5320,5320,5320,0
20240119,100700,20482040,5320,5320,5320,5320,0
20240119,100600,20482040,5320,5320,5320,5320,0
20240119,100500,20482040,5320,5320,5320,5320,0
20240119,100400,20482040,5320,5320,5320,5320,0
20240119,100300,20482040,5320,5320,5320,5320,0
20240119,100200,20482040,5320,5320,5320,5320,0
20240119,100100,20482040,5320,5320,5320,5320,0
20240119,100000,20482040,5320,5320,5320,5320,0
20240119,095900,20482040,5320,5320,5320,5320,35
20240119,095800,20295840,5330,5330,5330,5330,0
20240119,095700,20295840,5330,5330,5330,5330,30
20240119,095600,20135940,5320,5320,5320,5320,2
20240119,095500,20125300,5310,5310,5310,5310,19
20240119,095400,20024410,5320,5320,5320,5320,0
20240119,095300,20024410,5320,5320,5320,5320,47
20240119,095200,19774370,5330,5330,5330,5330,1
20240119,095100,19769040,5310,5310,5310,5310,0
20240119,095000,19769040,5310,5310,5310,5310,56
20240119,094900,19471680,5310,5310,5310,5310,0
20240119,094800,19471680,5310,5310,5310,5310,99
20240119,094700,18945990,5310,5310,5310,5310,0
20240119,094600,18945990,5310,5310,5310,5310,0
20240119,094500,18945990,5310,5310,5310,5310,1
20240119,094400,18940680,5300,5300,5300,5300,10
20240119,094300,18887680,5300,5300,5300,5300,0
20240119,094200,18887680,5300,5310,5310,5300,2
20240119,094100,18877070,5310,5310,5310,5310,0
20240119,094000,18877070,5310,5310,5310,5310,16
20240119,093900,18792110,5300,5310,5310,5300,3
20240119,093800,18776190,5310,5310,5310,5310,0
20240119,093700,18776190,5310,5310,5310,5310,55
20240119,093600,18484140,5300,5300,5300,5300,0
20240119,093500,18484140,5300,5300,5300,5300,0
20240119,093400,18484140,5300,5330,5330,5300,2
20240119,093300,18473510,5310,5330,5330,5310,4
20240119,093200,18452220,5330,5300,5330,5300,11
20240119,093100,18393890,5300,5320,5330,5300,5
20240119,093000,18367300,5320,5320,5320,5320,1
20240119,092900,18361980,5300,5300,5300,5300,0
20240119,092800,18361980,5300,5300,5300,5300,0
20240119,092700,18361980,5300,5300,5300,5300,21
20240119,092600,18250680,5300,5300,5300,5300,0
20240119,092500,18250680,5300,5300,5300,5300,0
20240119,092400,18250680,5300,5300,5300,5300,0
20240119,092300,18250680,5300,5300,5300,5300,0
20240119,092200,18250680,5300,5300,5300,5300,0
20240119,092100,18250680,5300,5300,5300,5300,20
20240119,092000,18144680,5300,5340,5340,5300,2
20240119,091900,18134040,5310,5310,5310,5310,0
20240119,091800,18134040,5310,5310,5310,5310,930
20240119,091700,13195740,5310,5340,5340,5310,2
20240119,091600,13185090,5320,5320,5320,5320,0
20240119,091500,13185090,5320,5320,5320,5320,66
20240119,091400,12833970,5300,5300,5300,5300,0
20240119,091300,12833970,5300,5340,5340,5300,572
20240119,091200,9779530,5300,5300,5300,5300,33
20240119,091100,9604630,5340,5330,5340,5300,40
20240119,091000,9392490,5340,5340,5340,5340,3
20240119,090900,9376470,5330,5340,5340,5330,2
20240119,090800,9365800,5340,5340,5340,5340,0
20240119,090700,9365800,5340,5320,5340,5320,39
20240119,090600,9157640,5300,5310,5310,5300,997
20240119,090500,3863580,5310,5310,5310,5310,3
20240119,090400,3847650,5290,5300,5300,5290,117
20240119,090300,3228480,5310,5310,5310,5310,1
20240119,090200,3223170,5310,5310,5310,5310,509
20240119,090100,520380,5310,5310,5310,5310,0
20240119,090000,520380,5310,5310,5310,5310,98