stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,195300,36821160,5180,5180,5180,5180,213
20250113,195200,36821160,5180,5180,5180,5180,0
20250113,195100,36821160,5180,5180,5180,5180,0
20250113,195000,36821160,5180,5180,5180,5180,0
20250113,194900,36821160,5180,5180,5180,5180,0
20250113,194800,36821160,5180,5180,5180,5180,0
20250113,194700,36821160,5180,5180,5180,5180,0
20250113,194600,36821160,5180,5180,5180,5180,0
20250113,194500,36821160,5180,5180,5180,5180,0
20250113,194400,36821160,5180,5180,5180,5180,0
20250113,194300,36821160,5180,5180,5180,5180,0
20250113,194200,36821160,5180,5180,5180,5180,0
20250113,194100,36821160,5180,5180,5180,5180,0
20250113,194000,36821160,5180,5180,5180,5180,0
20250113,193900,36821160,5180,5180,5180,5180,0
20250113,193800,36821160,5180,5180,5180,5180,0
20250113,193700,36821160,5180,5180,5180,5180,0
20250113,193600,36821160,5180,5180,5180,5180,0
20250113,193500,36821160,5180,5180,5180,5180,0
20250113,193400,36821160,5180,5180,5180,5180,0
20250113,193300,36821160,5180,5180,5180,5180,0
20250113,193200,36821160,5180,5180,5180,5180,0
20250113,193100,36821160,5180,5180,5180,5180,0
20250113,193000,36821160,5180,5180,5180,5180,0
20250113,192900,36821160,5180,5180,5180,5180,0
20250113,192800,36821160,5180,5180,5180,5180,0
20250113,192700,36821160,5180,5180,5180,5180,0
20250113,192600,36821160,5180,5180,5180,5180,0
20250113,192500,36821160,5180,5180,5180,5180,0
20250113,192400,36821160,5180,5180,5180,5180,0
20250113,192300,36821160,5180,5180,5180,5180,213
20250113,192200,36821160,5180,5180,5180,5180,0
20250113,192100,36821160,5180,5180,5180,5180,0
20250113,192000,36821160,5180,5180,5180,5180,0
20250113,191900,36821160,5180,5180,5180,5180,0
20250113,191800,36821160,5180,5180,5180,5180,0
20250113,191700,36821160,5180,5180,5180,5180,0
20250113,191600,36821160,5180,5180,5180,5180,0
20250113,191500,36821160,5180,5180,5180,5180,0
20250113,191400,36821160,5180,5180,5180,5180,0
20250113,191300,36821160,5180,5180,5180,5180,0
20250113,191200,36821160,5180,5180,5180,5180,0
20250113,191100,36821160,5180,5180,5180,5180,0
20250113,191000,36821160,5180,5180,5180,5180,0
20250113,190900,36821160,5180,5180,5180,5180,0
20250113,190800,36821160,5180,5180,5180,5180,0
20250113,190700,36821160,5180,5180,5180,5180,0
20250113,190600,36821160,5180,5180,5180,5180,0
20250113,190500,36821160,5180,5180,5180,5180,0
20250113,190400,36821160,5180,5180,5180,5180,0
20250113,190300,36821160,5180,5180,5180,5180,0
20250113,190200,36821160,5180,5180,5180,5180,0
20250113,190100,36821160,5180,5180,5180,5180,0
20250113,190000,36821160,5180,5180,5180,5180,0
20250113,185900,36821160,5180,5180,5180,5180,0
20250113,185800,36821160,5180,5180,5180,5180,0
20250113,185700,36821160,5180,5180,5180,5180,0
20250113,185600,36821160,5180,5180,5180,5180,0
20250113,185500,36821160,5180,5180,5180,5180,0
20250113,185400,36821160,5180,5180,5180,5180,0
20250113,185300,36821160,5180,5180,5180,5180,213
20250113,185200,36821160,5180,5180,5180,5180,0
20250113,185100,36821160,5180,5180,5180,5180,0
20250113,185000,36821160,5180,5180,5180,5180,0
20250113,184900,36821160,5180,5180,5180,5180,0
20250113,184800,36821160,5180,5180,5180,5180,0
20250113,184700,36821160,5180,5180,5180,5180,0
20250113,184600,36821160,5180,5180,5180,5180,0
20250113,184500,36821160,5180,5180,5180,5180,0
20250113,184400,36821160,5180,5180,5180,5180,0
20250113,184300,36821160,5180,5180,5180,5180,0
20250113,184200,36821160,5180,5180,5180,5180,0
20250113,184100,36821160,5180,5180,5180,5180,0
20250113,184000,36821160,5180,5180,5180,5180,0
20250113,183900,36821160,5180,5180,5180,5180,0
20250113,183800,36821160,5180,5180,5180,5180,0
20250113,183700,36821160,5180,5180,5180,5180,0
20250113,183600,36821160,5180,5180,5180,5180,0
20250113,183500,36821160,5180,5180,5180,5180,0
20250113,183400,36821160,5180,5180,5180,5180,0
20250113,183300,36821160,5180,5180,5180,5180,0
20250113,183200,36821160,5180,5180,5180,5180,0
20250113,183100,36821160,5180,5180,5180,5180,0
20250113,183000,36821160,5180,5180,5180,5180,0
20250113,182900,36821160,5180,5180,5180,5180,0
20250113,182800,36821160,5180,5180,5180,5180,0
20250113,182700,36821160,5180,5180,5180,5180,0
20250113,182600,36821160,5180,5180,5180,5180,0
20250113,182500,36821160,5180,5180,5180,5180,0
20250113,182400,36821160,5180,5180,5180,5180,0
20250113,182300,36821160,5180,5180,5180,5180,213
20250113,182200,36821160,5180,5180,5180,5180,0
20250113,182100,36821160,5180,5180,5180,5180,0
20250113,182000,36821160,5180,5180,5180,5180,0
20250113,181900,36821160,5180,5180,5180,5180,0
20250113,181800,36821160,5180,5180,5180,5180,0
20250113,181700,36821160,5180,5180,5180,5180,0
20250113,181600,36821160,5180,5180,5180,5180,0
20250113,181500,36821160,5180,5180,5180,5180,0
20250113,181400,36821160,5180,5180,5180,5180,0
20250113,181300,36821160,5180,5180,5180,5180,0
20250113,181200,36821160,5180,5180,5180,5180,0
20250113,181100,36821160,5180,5180,5180,5180,0
20250113,181000,36821160,5180,5180,5180,5180,0
20250113,180900,36821160,5180,5180,5180,5180,0
20250113,180800,36821160,5180,5180,5180,5180,0
20250113,180700,36821160,5180,5180,5180,5180,0
20250113,180600,36821160,5180,5180,5180,5180,0
20250113,180500,36821160,5180,5180,5180,5180,0
20250113,180400,36821160,5180,5180,5180,5180,0
20250113,180300,36821160,5180,5180,5180,5180,0
20250113,180200,36821160,5180,5180,5180,5180,0
20250113,180100,36821160,5180,5180,5180,5180,0
20250113,180000,36821160,5180,5180,5180,5180,0
20250113,175900,36821160,5180,5180,5180,5180,0
20250113,175800,36821160,5180,5180,5180,5180,0
20250113,175700,36821160,5180,5180,5180,5180,0
20250113,175600,36821160,5180,5180,5180,5180,0
20250113,175500,36821160,5180,5180,5180,5180,0
20250113,175400,36821160,5180,5180,5180,5180,0
20250113,175300,36821160,5180,5180,5180,5180,213
20250113,175200,36821160,5180,5180,5180,5180,0
20250113,175100,36821160,5180,5180,5180,5180,0
20250113,175000,36821160,5180,5180,5180,5180,0
20250113,174900,36821160,5180,5180,5180,5180,0
20250113,174800,36821160,5180,5180,5180,5180,0
20250113,174700,36821160,5180,5180,5180,5180,0
20250113,174600,36821160,5180,5180,5180,5180,0
20250113,174500,36821160,5180,5180,5180,5180,0
20250113,174400,36821160,5180,5180,5180,5180,0
20250113,174300,36821160,5180,5180,5180,5180,0
20250113,174200,36821160,5180,5180,5180,5180,0
20250113,174100,36821160,5180,5180,5180,5180,0
20250113,174000,36821160,5180,5180,5180,5180,0
20250113,173900,36821160,5180,5180,5180,5180,0
20250113,173800,36821160,5180,5180,5180,5180,0
20250113,173700,36821160,5180,5180,5180,5180,0
20250113,173600,36821160,5180,5180,5180,5180,0
20250113,173500,36821160,5180,5180,5180,5180,0
20250113,173400,36821160,5180,5180,5180,5180,0
20250113,173300,36821160,5180,5180,5180,5180,0
20250113,173200,36821160,5180,5180,5180,5180,0
20250113,173100,36821160,5180,5180,5180,5180,0
20250113,173000,36821160,5180,5180,5180,5180,0
20250113,172900,36821160,5180,5180,5180,5180,0
20250113,172800,36821160,5180,5180,5180,5180,0
20250113,172700,36821160,5180,5180,5180,5180,0
20250113,172600,36821160,5180,5180,5180,5180,0
20250113,172500,36821160,5180,5180,5180,5180,0
20250113,172400,36821160,5180,5180,5180,5180,0
20250113,172300,36821160,5180,5180,5180,5180,213
20250113,172200,36821160,5180,5180,5180,5180,0
20250113,172100,36821160,5180,5180,5180,5180,0
20250113,172000,36821160,5180,5180,5180,5180,0
20250113,171900,36821160,5180,5180,5180,5180,0
20250113,171800,36821160,5180,5180,5180,5180,0
20250113,171700,36821160,5180,5180,5180,5180,0
20250113,171600,36821160,5180,5180,5180,5180,0
20250113,171500,36821160,5180,5180,5180,5180,0
20250113,171400,36821160,5180,5180,5180,5180,0
20250113,171300,36821160,5180,5180,5180,5180,0
20250113,171200,36821160,5180,5180,5180,5180,0
20250113,171100,36821160,5180,5180,5180,5180,0
20250113,171000,36821160,5180,5180,5180,5180,0
20250113,170900,36821160,5180,5180,5180,5180,0
20250113,170800,36821160,5180,5180,5180,5180,0
20250113,170700,36821160,5180,5180,5180,5180,0
20250113,170600,36821160,5180,5180,5180,5180,0
20250113,170500,36821160,5180,5180,5180,5180,0
20250113,170400,36821160,5180,5180,5180,5180,0
20250113,170300,36821160,5180,5180,5180,5180,0
20250113,170200,36821160,5180,5180,5180,5180,0
20250113,170100,36821160,5180,5180,5180,5180,0
20250113,170000,36821160,5180,5180,5180,5180,0
20250113,165900,36821160,5180,5180,5180,5180,0
20250113,165800,36821160,5180,5180,5180,5180,0
20250113,165700,36821160,5180,5180,5180,5180,0
20250113,165600,36821160,5180,5180,5180,5180,0
20250113,165500,36821160,5180,5180,5180,5180,0
20250113,165400,36821160,5180,5180,5180,5180,0
20250113,165300,36821160,5180,5180,5180,5180,213
20250113,165200,36821160,5180,5180,5180,5180,0
20250113,165100,36821160,5180,5180,5180,5180,0
20250113,165000,36821160,5180,5180,5180,5180,0
20250113,164900,36821160,5180,5180,5180,5180,0
20250113,164800,36821160,5180,5180,5180,5180,0
20250113,164700,36821160,5180,5180,5180,5180,0
20250113,164600,36821160,5180,5180,5180,5180,0
20250113,164500,36821160,5180,5180,5180,5180,0
20250113,164400,36821160,5180,5180,5180,5180,0
20250113,164300,36821160,5180,5180,5180,5180,0
20250113,164200,36821160,5180,5180,5180,5180,0
20250113,164100,36821160,5180,5180,5180,5180,0
20250113,164000,36821160,5180,5180,5180,5180,0
20250113,163900,36821160,5180,5180,5180,5180,0
20250113,163800,36821160,5180,5180,5180,5180,0
20250113,163700,36821160,5180,5180,5180,5180,0
20250113,163600,36821160,5180,5180,5180,5180,0
20250113,163500,36821160,5180,5180,5180,5180,0
20250113,163400,36821160,5180,5180,5180,5180,0
20250113,163300,36821160,5180,5180,5180,5180,0
20250113,163200,36821160,5180,5180,5180,5180,0
20250113,163100,36821160,5180,5180,5180,5180,0
20250113,163000,36821160,5180,5180,5180,5180,0
20250113,162900,36821160,5180,5180,5180,5180,0
20250113,162800,36821160,5180,5180,5180,5180,0
20250113,162700,36821160,5180,5180,5180,5180,0
20250113,162600,36821160,5180,5180,5180,5180,0
20250113,162500,36821160,5180,5180,5180,5180,0
20250113,162400,36821160,5180,5180,5180,5180,0
20250113,162300,36821160,5180,5180,5180,5180,213
20250113,162200,36821160,5180,5180,5180,5180,0
20250113,162100,36821160,5180,5180,5180,5180,0
20250113,162000,36821160,5180,5180,5180,5180,0
20250113,161900,36821160,5180,5180,5180,5180,0
20250113,161800,36821160,5180,5180,5180,5180,0
20250113,161700,36821160,5180,5180,5180,5180,0
20250113,161600,36821160,5180,5180,5180,5180,0
20250113,161500,36821160,5180,5180,5180,5180,0
20250113,161400,36821160,5180,5180,5180,5180,0
20250113,161300,36821160,5180,5180,5180,5180,0
20250113,161200,36821160,5180,5180,5180,5180,0
20250113,161100,36821160,5180,5180,5180,5180,0
20250113,161000,36821160,5180,5180,5180,5180,0
20250113,160900,36821160,5180,5180,5180,5180,0
20250113,160800,36821160,5180,5180,5180,5180,0
20250113,160700,36821160,5180,5180,5180,5180,0
20250113,160600,36821160,5180,5180,5180,5180,0
20250113,160500,36821160,5180,5180,5180,5180,0
20250113,160400,36821160,5180,5180,5180,5180,0
20250113,160300,36821160,5180,5180,5180,5180,0
20250113,160200,36821160,5180,5180,5180,5180,0
20250113,160100,36821160,5180,5180,5180,5180,0
20250113,160000,36821160,5180,5180,5180,5180,0
20250113,155900,36821160,5180,5180,5180,5180,0
20250113,155800,36821160,5180,5180,5180,5180,0
20250113,155700,36821160,5180,5180,5180,5180,0
20250113,155600,36821160,5180,5180,5180,5180,0
20250113,155500,36821160,5180,5180,5180,5180,0
20250113,155400,36821160,5180,5180,5180,5180,0
20250113,155300,36821160,5180,5180,5180,5180,213
20250113,155200,36821160,5180,5180,5180,5180,0
20250113,155100,36821160,5180,5180,5180,5180,0
20250113,155000,36821160,5180,5180,5180,5180,0
20250113,154900,36821160,5180,5180,5180,5180,0
20250113,154800,36821160,5180,5180,5180,5180,0
20250113,154700,36821160,5180,5180,5180,5180,0
20250113,154600,36821160,5180,5180,5180,5180,0
20250113,154500,36821160,5180,5180,5180,5180,0
20250113,154400,36821160,5180,5180,5180,5180,0
20250113,154300,36821160,5180,5180,5180,5180,0
20250113,154200,36821160,5180,5180,5180,5180,0
20250113,154100,36821160,5180,5180,5180,5180,0
20250113,154000,36821160,5180,5180,5180,5180,0
20250113,153900,36821160,5180,5180,5180,5180,0
20250113,153800,36821160,5180,5180,5180,5180,0
20250113,153700,36821160,5180,5180,5180,5180,0
20250113,153600,36821160,5180,5180,5180,5180,0
20250113,153500,36821160,5180,5180,5180,5180,0
20250113,153400,36821160,5180,5180,5180,5180,0
20250113,153300,36821160,5180,5180,5180,5180,0
20250113,153200,36821160,5180,5180,5180,5180,0
20250113,153100,36821160,5180,5180,5180,5180,0
20250113,153000,36821160,5180,5180,5180,5180,213
20250113,152900,35717820,5230,5230,5230,5230,0
20250113,152800,35717820,5230,5230,5230,5230,0
20250113,152700,35717820,5230,5230,5230,5230,0
20250113,152600,35717820,5230,5230,5230,5230,0
20250113,152500,35717820,5230,5230,5230,5230,0
20250113,152400,35717820,5230,5230,5230,5230,0
20250113,152300,35717820,5230,5230,5230,5230,0
20250113,152200,35717820,5230,5230,5230,5230,0
20250113,152100,35717820,5230,5230,5230,5230,0
20250113,152000,35717820,5230,5230,5230,5230,0
20250113,151900,35717820,5230,5230,5230,5230,0
20250113,151800,35717820,5230,5230,5230,5230,0
20250113,151700,35717820,5230,5230,5230,5230,0
20250113,151600,35717820,5230,5230,5230,5230,0
20250113,151500,35717820,5230,5210,5230,5210,6
20250113,151400,35686500,5210,5200,5210,5200,8
20250113,151300,35644840,5200,5200,5200,5200,0
20250113,151200,35644840,5200,5200,5200,5200,0
20250113,151100,35644840,5200,5200,5200,5200,0
20250113,151000,35644840,5200,5200,5200,5200,0
20250113,150900,35644840,5200,5200,5200,5200,0
20250113,150800,35644840,5200,5200,5200,5200,0
20250113,150700,35644840,5200,5200,5200,5200,0
20250113,150600,35644840,5200,5200,5200,5200,0
20250113,150500,35644840,5200,5200,5200,5200,0
20250113,150400,35644840,5200,5200,5200,5200,0
20250113,150300,35644840,5200,5200,5200,5200,0
20250113,150200,35644840,5200,5200,5200,5200,0
20250113,150100,35644840,5200,5200,5200,5200,0
20250113,150000,35644840,5200,5200,5200,5200,0
20250113,145900,35644840,5200,5200,5200,5200,0
20250113,145800,35644840,5200,5200,5200,5200,0
20250113,145700,35644840,5200,5200,5200,5200,0
20250113,145600,35644840,5200,5200,5200,5200,0
20250113,145500,35644840,5200,5200,5200,5200,0
20250113,145400,35644840,5200,5200,5200,5200,0
20250113,145300,35644840,5200,5200,5200,5200,1
20250113,145200,35639640,5200,5200,5200,5200,0
20250113,145100,35639640,5200,5200,5200,5200,1
20250113,145000,35634440,5160,5180,5180,5160,64
20250113,144900,35303920,5190,5190,5190,5190,0
20250113,144800,35303920,5190,5190,5190,5190,0
20250113,144700,35303920,5190,5190,5190,5190,0
20250113,144600,35303920,5190,5190,5190,5190,0
20250113,144500,35303920,5190,5190,5190,5190,0
20250113,144400,35303920,5190,5190,5190,5190,157
20250113,144300,34489090,5220,5220,5220,5220,0
20250113,144200,34489090,5220,5220,5220,5220,0
20250113,144100,34489090,5220,5220,5220,5220,0
20250113,144000,34489090,5220,5220,5220,5220,0
20250113,143900,34489090,5220,5220,5220,5220,0
20250113,143800,34489090,5220,5220,5220,5220,0
20250113,143700,34489090,5220,5220,5220,5220,0
20250113,143600,34489090,5220,5220,5220,5220,0
20250113,143500,34489090,5220,5220,5220,5220,0
20250113,143400,34489090,5220,5220,5220,5220,0
20250113,143300,34489090,5220,5220,5220,5220,0
20250113,143200,34489090,5220,5220,5220,5220,1563
20250113,143100,26330230,5220,5190,5230,5190,1449
20250113,143000,18790840,5190,5190,5190,5190,0
20250113,142900,18790840,5190,5190,5190,5190,0
20250113,142800,18790840,5190,5190,5190,5190,0
20250113,142700,18790840,5190,5190,5190,5190,0
20250113,142600,18790840,5190,5190,5190,5190,0
20250113,142500,18790840,5190,5190,5190,5190,1
20250113,142400,18785650,5190,5190,5190,5190,0
20250113,142300,18785650,5190,5190,5190,5190,0
20250113,142200,18785650,5190,5190,5190,5190,0
20250113,142100,18785650,5190,5190,5190,5190,0
20250113,142000,18785650,5190,5190,5190,5190,0
20250113,141900,18785650,5190,5190,5190,5190,0
20250113,141800,18785650,5190,5190,5190,5190,0
20250113,141700,18785650,5190,5190,5190,5190,0
20250113,141600,18785650,5190,5190,5190,5190,0
20250113,141500,18785650,5190,5190,5190,5190,0
20250113,141400,18785650,5190,5190,5190,5190,0
20250113,141300,18785650,5190,5190,5190,5190,0
20250113,141200,18785650,5190,5190,5190,5190,0
20250113,141100,18785650,5190,5190,5190,5190,0
20250113,141000,18785650,5190,5190,5190,5190,0
20250113,140900,18785650,5190,5190,5190,5190,0
20250113,140800,18785650,5190,5190,5190,5190,3
20250113,140700,18770080,5190,5190,5190,5190,0
20250113,140600,18770080,5190,5190,5190,5190,0
20250113,140500,18770080,5190,5190,5190,5190,1
20250113,140400,18764890,5210,5210,5210,5210,0
20250113,140300,18764890,5210,5210,5210,5210,0
20250113,140200,18764890,5210,5210,5210,5210,0
20250113,140100,18764890,5210,5210,5210,5210,0
20250113,140000,18764890,5210,5210,5210,5210,0
20250113,135900,18764890,5210,5210,5210,5210,0
20250113,135800,18764890,5210,5210,5210,5210,0
20250113,135700,18764890,5210,5210,5210,5210,0
20250113,135600,18764890,5210,5210,5210,5210,0
20250113,135500,18764890,5210,5210,5210,5210,0
20250113,135400,18764890,5210,5210,5210,5210,0
20250113,135300,18764890,5210,5210,5210,5210,0
20250113,135200,18764890,5210,5210,5210,5210,0
20250113,135100,18764890,5210,5210,5210,5210,0
20250113,135000,18764890,5210,5210,5210,5210,0
20250113,134900,18764890,5210,5210,5210,5210,0
20250113,134800,18764890,5210,5210,5210,5210,0
20250113,134700,18764890,5210,5210,5210,5210,0
20250113,134600,18764890,5210,5210,5210,5210,0
20250113,134500,18764890,5210,5210,5210,5210,0
20250113,134400,18764890,5210,5210,5210,5210,0
20250113,134300,18764890,5210,5210,5210,5210,0
20250113,134200,18764890,5210,5210,5210,5210,0
20250113,134100,18764890,5210,5210,5210,5210,0
20250113,134000,18764890,5210,5210,5210,5210,0
20250113,133900,18764890,5210,5210,5210,5210,0
20250113,133800,18764890,5210,5210,5210,5210,0
20250113,133700,18764890,5210,5210,5210,5210,0
20250113,133600,18764890,5210,5210,5210,5210,0
20250113,133500,18764890,5210,5210,5210,5210,0
20250113,133400,18764890,5210,5210,5210,5210,0
20250113,133300,18764890,5210,5210,5210,5210,0
20250113,133200,18764890,5210,5210,5210,5210,0
20250113,133100,18764890,5210,5210,5210,5210,0
20250113,133000,18764890,5210,5210,5210,5210,0
20250113,132900,18764890,5210,5210,5210,5210,0
20250113,132800,18764890,5210,5210,5210,5210,0
20250113,132700,18764890,5210,5210,5210,5210,0
20250113,132600,18764890,5210,5210,5210,5210,0
20250113,132500,18764890,5210,5210,5210,5210,0
20250113,132400,18764890,5210,5210,5210,5210,0
20250113,132300,18764890,5210,5210,5210,5210,0
20250113,132200,18764890,5210,5210,5210,5210,0
20250113,132100,18764890,5210,5210,5210,5210,0
20250113,132000,18764890,5210,5210,5210,5210,0
20250113,131900,18764890,5210,5210,5210,5210,0
20250113,131800,18764890,5210,5210,5210,5210,0
20250113,131700,18764890,5210,5210,5210,5210,0
20250113,131600,18764890,5210,5210,5210,5210,0
20250113,131500,18764890,5210,5210,5210,5210,0
20250113,131400,18764890,5210,5210,5210,5210,0
20250113,131300,18764890,5210,5200,5210,5200,2
20250113,131200,18754480,5210,5210,5210,5210,0
20250113,131100,18754480,5210,5210,5210,5210,0
20250113,131000,18754480,5210,5210,5210,5210,0
20250113,130900,18754480,5210,5210,5210,5210,0
20250113,130800,18754480,5210,5210,5210,5210,0
20250113,130700,18754480,5210,5210,5210,5210,0
20250113,130600,18754480,5210,5210,5210,5210,0
20250113,130500,18754480,5210,5210,5210,5210,0
20250113,130400,18754480,5210,5210,5210,5210,0
20250113,130300,18754480,5210,5210,5210,5210,0
20250113,130200,18754480,5210,5210,5210,5210,0
20250113,130100,18754480,5210,5210,5210,5210,0
20250113,130000,18754480,5210,5210,5210,5210,0
20250113,125900,18754480,5210,5210,5210,5210,0
20250113,125800,18754480,5210,5210,5210,5210,0
20250113,125700,18754480,5210,5210,5210,5210,0
20250113,125600,18754480,5210,5210,5210,5210,0
20250113,125500,18754480,5210,5210,5210,5210,0
20250113,125400,18754480,5210,5210,5210,5210,0
20250113,125300,18754480,5210,5210,5210,5210,0
20250113,125200,18754480,5210,5210,5210,5210,0
20250113,125100,18754480,5210,5210,5210,5210,0
20250113,125000,18754480,5210,5210,5210,5210,0
20250113,124900,18754480,5210,5210,5210,5210,0
20250113,124800,18754480,5210,5210,5210,5210,0
20250113,124700,18754480,5210,5210,5210,5210,0
20250113,124600,18754480,5210,5210,5210,5210,0
20250113,124500,18754480,5210,5210,5210,5210,0
20250113,124400,18754480,5210,5210,5210,5210,0
20250113,124300,18754480,5210,5210,5210,5210,0
20250113,124200,18754480,5210,5210,5210,5210,0
20250113,124100,18754480,5210,5210,5210,5210,0
20250113,124000,18754480,5210,5210,5210,5210,0
20250113,123900,18754480,5210,5210,5210,5210,0
20250113,123800,18754480,5210,5210,5210,5210,0
20250113,123700,18754480,5210,5210,5210,5210,0
20250113,123600,18754480,5210,5210,5210,5210,0
20250113,123500,18754480,5210,5210,5210,5210,0
20250113,123400,18754480,5210,5210,5210,5210,0
20250113,123300,18754480,5210,5210,5210,5210,0
20250113,123200,18754480,5210,5210,5210,5210,0
20250113,123100,18754480,5210,5210,5210,5210,0
20250113,123000,18754480,5210,5210,5210,5210,0
20250113,122900,18754480,5210,5210,5210,5210,0
20250113,122800,18754480,5210,5210,5210,5210,0
20250113,122700,18754480,5210,5210,5210,5210,0
20250113,122600,18754480,5210,5210,5210,5210,0
20250113,122500,18754480,5210,5210,5210,5210,0
20250113,122400,18754480,5210,5210,5210,5210,0
20250113,122300,18754480,5210,5210,5210,5210,0
20250113,122200,18754480,5210,5210,5210,5210,0
20250113,122100,18754480,5210,5210,5210,5210,0
20250113,122000,18754480,5210,5210,5210,5210,0
20250113,121900,18754480,5210,5210,5210,5210,0
20250113,121800,18754480,5210,5210,5210,5210,0
20250113,121700,18754480,5210,5210,5210,5210,0
20250113,121600,18754480,5210,5200,5210,5170,72
20250113,121500,18381750,5220,5220,5220,5220,0
20250113,121400,18381750,5220,5220,5220,5220,0
20250113,121300,18381750,5220,5220,5220,5220,0
20250113,121200,18381750,5220,5220,5220,5220,0
20250113,121100,18381750,5220,5220,5220,5220,0
20250113,121000,18381750,5220,5220,5220,5220,0
20250113,120900,18381750,5220,5220,5220,5220,0
20250113,120800,18381750,5220,5220,5220,5220,0
20250113,120700,18381750,5220,5220,5220,5220,8
20250113,120600,18339990,5210,5210,5210,5210,0
20250113,120500,18339990,5210,5210,5210,5210,0
20250113,120400,18339990,5210,5210,5210,5210,1
20250113,120300,18334780,5220,5220,5220,5220,0
20250113,120200,18334780,5220,5220,5220,5220,0
20250113,120100,18334780,5220,5220,5220,5220,0
20250113,120000,18334780,5220,5220,5220,5220,0
20250113,115900,18334780,5220,5220,5220,5220,0
20250113,115800,18334780,5220,5220,5220,5220,0
20250113,115700,18334780,5220,5220,5220,5220,0
20250113,115600,18334780,5220,5220,5220,5220,0
20250113,115500,18334780,5220,5220,5220,5220,0
20250113,115400,18334780,5220,5220,5220,5220,0
20250113,115300,18334780,5220,5220,5220,5220,0
20250113,115200,18334780,5220,5220,5220,5220,0
20250113,115100,18334780,5220,5220,5220,5220,0
20250113,115000,18334780,5220,5220,5220,5220,0
20250113,114900,18334780,5220,5220,5220,5220,2
20250113,114800,18324340,5220,5220,5220,5220,0
20250113,114700,18324340,5220,5220,5220,5220,0
20250113,114600,18324340,5220,5220,5220,5220,0
20250113,114500,18324340,5220,5220,5220,5220,0
20250113,114400,18324340,5220,5220,5220,5220,0
20250113,114300,18324340,5220,5220,5220,5220,0
20250113,114200,18324340,5220,5220,5220,5220,0
20250113,114100,18324340,5220,5220,5220,5220,0
20250113,114000,18324340,5220,5220,5220,5220,0
20250113,113900,18324340,5220,5220,5220,5220,0
20250113,113800,18324340,5220,5220,5220,5220,0
20250113,113700,18324340,5220,5220,5220,5220,0
20250113,113600,18324340,5220,5220,5220,5220,5
20250113,113500,18298240,5220,5220,5220,5220,0
20250113,113400,18298240,5220,5220,5220,5220,0
20250113,113300,18298240,5220,5220,5220,5220,0
20250113,113200,18298240,5220,5220,5220,5220,0
20250113,113100,18298240,5220,5220,5220,5220,0
20250113,113000,18298240,5220,5220,5220,5220,0
20250113,112900,18298240,5220,5220,5220,5220,0
20250113,112800,18298240,5220,5220,5220,5220,0
20250113,112700,18298240,5220,5220,5220,5220,0
20250113,112600,18298240,5220,5220,5220,5220,0
20250113,112500,18298240,5220,5220,5220,5220,0
20250113,112400,18298240,5220,5220,5220,5220,0
20250113,112300,18298240,5220,5220,5220,5220,0
20250113,112200,18298240,5220,5220,5220,5220,0
20250113,112100,18298240,5220,5220,5220,5220,0
20250113,112000,18298240,5220,5220,5220,5220,0
20250113,111900,18298240,5220,5220,5220,5220,0
20250113,111800,18298240,5220,5220,5220,5220,0
20250113,111700,18298240,5220,5220,5220,5220,0
20250113,111600,18298240,5220,5220,5220,5220,0
20250113,111500,18298240,5220,5220,5220,5220,0
20250113,111400,18298240,5220,5220,5220,5220,0
20250113,111300,18298240,5220,5220,5220,5220,0
20250113,111200,18298240,5220,5220,5220,5220,0
20250113,111100,18298240,5220,5220,5220,5220,0
20250113,111000,18298240,5220,5220,5220,5220,0
20250113,110900,18298240,5220,5220,5220,5220,0
20250113,110800,18298240,5220,5220,5220,5220,0
20250113,110700,18298240,5220,5220,5220,5220,0
20250113,110600,18298240,5220,5220,5220,5220,0
20250113,110500,18298240,5220,5220,5220,5220,0
20250113,110400,18298240,5220,5220,5220,5220,0
20250113,110300,18298240,5220,5220,5220,5220,0
20250113,110200,18298240,5220,5220,5220,5220,0
20250113,110100,18298240,5220,5220,5220,5220,0
20250113,110000,18298240,5220,5220,5220,5220,0
20250113,105900,18298240,5220,5220,5220,5220,0
20250113,105800,18298240,5220,5220,5220,5220,0
20250113,105700,18298240,5220,5220,5220,5220,5
20250113,105600,18272140,5210,5210,5210,5210,1
20250113,105500,18266930,5210,5210,5210,5210,0
20250113,105400,18266930,5210,5210,5210,5210,0
20250113,105300,18266930,5210,5210,5210,5210,0
20250113,105200,18266930,5210,5210,5210,5210,0
20250113,105100,18266930,5210,5210,5210,5210,0
20250113,105000,18266930,5210,5210,5210,5210,0
20250113,104900,18266930,5210,5210,5210,5210,0
20250113,104800,18266930,5210,5210,5210,5210,0
20250113,104700,18266930,5210,5210,5210,5210,0
20250113,104600,18266930,5210,5210,5210,5210,0
20250113,104500,18266930,5210,5210,5210,5210,0
20250113,104400,18266930,5210,5210,5210,5210,0
20250113,104300,18266930,5210,5210,5210,5210,0
20250113,104200,18266930,5210,5210,5210,5210,0
20250113,104100,18266930,5210,5210,5210,5210,0
20250113,104000,18266930,5210,5210,5210,5210,0
20250113,103900,18266930,5210,5210,5210,5210,0
20250113,103800,18266930,5210,5210,5210,5210,0
20250113,103700,18266930,5210,5210,5210,5210,0
20250113,103600,18266930,5210,5210,5210,5210,0
20250113,103500,18266930,5210,5210,5210,5210,0
20250113,103400,18266930,5210,5210,5210,5210,0
20250113,103300,18266930,5210,5210,5210,5210,0
20250113,103200,18266930,5210,5210,5210,5210,0
20250113,103100,18266930,5210,5210,5210,5210,0
20250113,103000,18266930,5210,5210,5210,5210,0
20250113,102900,18266930,5210,5210,5210,5210,0
20250113,102800,18266930,5210,5210,5210,5210,0
20250113,102700,18266930,5210,5210,5210,5210,134
20250113,102600,17568790,5210,5210,5210,5210,1
20250113,102500,17563580,5210,5210,5210,5210,0
20250113,102400,17563580,5210,5210,5210,5210,0
20250113,102300,17563580,5210,5210,5210,5210,0
20250113,102200,17563580,5210,5190,5210,5190,1865
20250113,102100,7870610,5190,5190,5190,5190,39
20250113,102000,7668200,5190,5190,5190,5190,0
20250113,101900,7668200,5190,5190,5190,5190,0
20250113,101800,7668200,5190,5190,5190,5190,0
20250113,101700,7668200,5190,5190,5190,5190,0
20250113,101600,7668200,5190,5190,5190,5190,0
20250113,101500,7668200,5190,5190,5190,5190,1
20250113,101400,7663010,5150,5150,5150,5150,0
20250113,101300,7663010,5150,5160,5160,5150,600
20250113,101200,4572870,5190,5190,5190,5190,0
20250113,101100,4572870,5190,5190,5190,5190,0
20250113,101000,4572870,5190,5190,5190,5190,0
20250113,100900,4572870,5190,5190,5190,5190,0
20250113,100800,4572870,5190,5190,5190,5190,2
20250113,100700,4562490,5190,5190,5190,5190,0
20250113,100600,4562490,5190,5190,5190,5190,0
20250113,100500,4562490,5190,5190,5190,5190,0
20250113,100400,4562490,5190,5190,5190,5190,0
20250113,100300,4562490,5190,5190,5190,5190,0
20250113,100200,4562490,5190,5190,5190,5190,0
20250113,100100,4562490,5190,5190,5190,5190,0
20250113,100000,4562490,5190,5190,5190,5190,0
20250113,095900,4562490,5190,5190,5190,5190,0
20250113,095800,4562490,5190,5190,5190,5190,0
20250113,095700,4562490,5190,5190,5190,5190,0
20250113,095600,4562490,5190,5190,5190,5190,0
20250113,095500,4562490,5190,5190,5190,5190,0
20250113,095400,4562490,5190,5190,5190,5190,0
20250113,095300,4562490,5190,5190,5190,5190,0
20250113,095200,4562490,5190,5190,5190,5190,0
20250113,095100,4562490,5190,5190,5190,5190,0
20250113,095000,4562490,5190,5190,5190,5190,0
20250113,094900,4562490,5190,5190,5190,5190,0
20250113,094800,4562490,5190,5190,5190,5190,0
20250113,094700,4562490,5190,5190,5190,5190,0
20250113,094600,4562490,5190,5190,5190,5190,0
20250113,094500,4562490,5190,5190,5190,5190,0
20250113,094400,4562490,5190,5190,5190,5190,0
20250113,094300,4562490,5190,5190,5190,5190,0
20250113,094200,4562490,5190,5190,5190,5190,0
20250113,094100,4562490,5190,5190,5190,5190,0
20250113,094000,4562490,5190,5190,5190,5190,0
20250113,093900,4562490,5190,5190,5190,5190,0
20250113,093800,4562490,5190,5190,5190,5190,0
20250113,093700,4562490,5190,5190,5190,5190,0
20250113,093600,4562490,5190,5190,5190,5190,0
20250113,093500,4562490,5190,5190,5190,5190,0
20250113,093400,4562490,5190,5190,5190,5190,0
20250113,093300,4562490,5190,5190,5190,5190,0
20250113,093200,4562490,5190,5190,5190,5190,0
20250113,093100,4562490,5190,5190,5190,5190,0
20250113,093000,4562490,5190,5190,5190,5190,4
20250113,092900,4541730,5170,5170,5170,5170,430
20250113,092800,2318630,5170,5170,5170,5170,0
20250113,092700,2318630,5170,5170,5170,5170,0
20250113,092600,2318630,5170,5180,5180,5170,17
20250113,092500,2230600,5180,5180,5180,5180,0
20250113,092400,2230600,5180,5180,5180,5180,0
20250113,092300,2230600,5180,5180,5180,5180,0
20250113,092200,2230600,5180,5180,5180,5180,0
20250113,092100,2230600,5180,5180,5180,5180,0
20250113,092000,2230600,5180,5180,5180,5180,0
20250113,091900,2230600,5180,5180,5180,5180,0
20250113,091800,2230600,5180,5180,5180,5180,0
20250113,091700,2230600,5180,5180,5180,5180,0
20250113,091600,2230600,5180,5180,5180,5180,0
20250113,091500,2230600,5180,5180,5180,5180,0
20250113,091400,2230600,5180,5180,5180,5180,0
20250113,091300,2230600,5180,5180,5180,5180,0
20250113,091200,2230600,5180,5180,5180,5180,0
20250113,091100,2230600,5180,5180,5180,5180,0
20250113,091000,2230600,5180,5180,5180,5180,0
20250113,090900,2230600,5180,5190,5190,5180,17
20250113,090800,2142380,5190,5190,5190,5190,0
20250113,090700,2142380,5190,5190,5190,5190,0
20250113,090600,2142380,5190,5190,5190,5190,2
20250113,090500,2132000,5200,5200,5200,5200,0
20250113,090400,2132000,5200,5200,5200,5200,0
20250113,090300,2132000,5200,5200,5200,5200,0
20250113,090200,2132000,5200,5200,5200,5200,0
20250113,090100,2132000,5200,5200,5200,5200,0
20250113,090000,2132000,5200,5200,5200,5200,410