stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,195500,50978880,5200,5200,5200,5200,634
20250116,195400,50978880,5200,5200,5200,5200,0
20250116,195300,50978880,5200,5200,5200,5200,0
20250116,195200,50978880,5200,5200,5200,5200,0
20250116,195100,50978880,5200,5200,5200,5200,0
20250116,195000,50978880,5200,5200,5200,5200,0
20250116,194900,50978880,5200,5200,5200,5200,0
20250116,194800,50978880,5200,5200,5200,5200,0
20250116,194700,50978880,5200,5200,5200,5200,0
20250116,194600,50978880,5200,5200,5200,5200,0
20250116,194500,50978880,5200,5200,5200,5200,0
20250116,194400,50978880,5200,5200,5200,5200,0
20250116,194300,50978880,5200,5200,5200,5200,0
20250116,194200,50978880,5200,5200,5200,5200,0
20250116,194100,50978880,5200,5200,5200,5200,0
20250116,194000,50978880,5200,5200,5200,5200,0
20250116,193900,50978880,5200,5200,5200,5200,0
20250116,193800,50978880,5200,5200,5200,5200,0
20250116,193700,50978880,5200,5200,5200,5200,0
20250116,193600,50978880,5200,5200,5200,5200,0
20250116,193500,50978880,5200,5200,5200,5200,0
20250116,193400,50978880,5200,5200,5200,5200,0
20250116,193300,50978880,5200,5200,5200,5200,0
20250116,193200,50978880,5200,5200,5200,5200,0
20250116,193100,50978880,5200,5200,5200,5200,0
20250116,193000,50978880,5200,5200,5200,5200,0
20250116,192900,50978880,5200,5200,5200,5200,0
20250116,192800,50978880,5200,5200,5200,5200,0
20250116,192700,50978880,5200,5200,5200,5200,0
20250116,192600,50978880,5200,5200,5200,5200,0
20250116,192500,50978880,5200,5200,5200,5200,634
20250116,192400,50978880,5200,5200,5200,5200,0
20250116,192300,50978880,5200,5200,5200,5200,0
20250116,192200,50978880,5200,5200,5200,5200,0
20250116,192100,50978880,5200,5200,5200,5200,0
20250116,192000,50978880,5200,5200,5200,5200,0
20250116,191900,50978880,5200,5200,5200,5200,0
20250116,191800,50978880,5200,5200,5200,5200,0
20250116,191700,50978880,5200,5200,5200,5200,0
20250116,191600,50978880,5200,5200,5200,5200,0
20250116,191500,50978880,5200,5200,5200,5200,0
20250116,191400,50978880,5200,5200,5200,5200,0
20250116,191300,50978880,5200,5200,5200,5200,0
20250116,191200,50978880,5200,5200,5200,5200,0
20250116,191100,50978880,5200,5200,5200,5200,0
20250116,191000,50978880,5200,5200,5200,5200,0
20250116,190900,50978880,5200,5200,5200,5200,0
20250116,190800,50978880,5200,5200,5200,5200,0
20250116,190700,50978880,5200,5200,5200,5200,0
20250116,190600,50978880,5200,5200,5200,5200,0
20250116,190500,50978880,5200,5200,5200,5200,0
20250116,190400,50978880,5200,5200,5200,5200,0
20250116,190300,50978880,5200,5200,5200,5200,0
20250116,190200,50978880,5200,5200,5200,5200,0
20250116,190100,50978880,5200,5200,5200,5200,0
20250116,190000,50978880,5200,5200,5200,5200,0
20250116,185900,50978880,5200,5200,5200,5200,0
20250116,185800,50978880,5200,5200,5200,5200,0
20250116,185700,50978880,5200,5200,5200,5200,0
20250116,185600,50978880,5200,5200,5200,5200,0
20250116,185500,50978880,5200,5200,5200,5200,634
20250116,185400,50978880,5200,5200,5200,5200,0
20250116,185300,50978880,5200,5200,5200,5200,0
20250116,185200,50978880,5200,5200,5200,5200,0
20250116,185100,50978880,5200,5200,5200,5200,0
20250116,185000,50978880,5200,5200,5200,5200,0
20250116,184900,50978880,5200,5200,5200,5200,0
20250116,184800,50978880,5200,5200,5200,5200,0
20250116,184700,50978880,5200,5200,5200,5200,0
20250116,184600,50978880,5200,5200,5200,5200,0
20250116,184500,50978880,5200,5200,5200,5200,0
20250116,184400,50978880,5200,5200,5200,5200,0
20250116,184300,50978880,5200,5200,5200,5200,0
20250116,184200,50978880,5200,5200,5200,5200,0
20250116,184100,50978880,5200,5200,5200,5200,0
20250116,184000,50978880,5200,5200,5200,5200,0
20250116,183900,50978880,5200,5200,5200,5200,0
20250116,183800,50978880,5200,5200,5200,5200,0
20250116,183700,50978880,5200,5200,5200,5200,0
20250116,183600,50978880,5200,5200,5200,5200,0
20250116,183500,50978880,5200,5200,5200,5200,0
20250116,183400,50978880,5200,5200,5200,5200,0
20250116,183300,50978880,5200,5200,5200,5200,0
20250116,183200,50978880,5200,5200,5200,5200,0
20250116,183100,50978880,5200,5200,5200,5200,0
20250116,183000,50978880,5200,5200,5200,5200,0
20250116,182900,50978880,5200,5200,5200,5200,0
20250116,182800,50978880,5200,5200,5200,5200,0
20250116,182700,50978880,5200,5200,5200,5200,0
20250116,182600,50978880,5200,5200,5200,5200,0
20250116,182500,50978880,5200,5200,5200,5200,634
20250116,182400,50978880,5200,5200,5200,5200,0
20250116,182300,50978880,5200,5200,5200,5200,0
20250116,182200,50978880,5200,5200,5200,5200,0
20250116,182100,50978880,5200,5200,5200,5200,0
20250116,182000,50978880,5200,5200,5200,5200,0
20250116,181900,50978880,5200,5200,5200,5200,0
20250116,181800,50978880,5200,5200,5200,5200,0
20250116,181700,50978880,5200,5200,5200,5200,0
20250116,181600,50978880,5200,5200,5200,5200,0
20250116,181500,50978880,5200,5200,5200,5200,0
20250116,181400,50978880,5200,5200,5200,5200,0
20250116,181300,50978880,5200,5200,5200,5200,0
20250116,181200,50978880,5200,5200,5200,5200,0
20250116,181100,50978880,5200,5200,5200,5200,0
20250116,181000,50978880,5200,5200,5200,5200,0
20250116,180900,50978880,5200,5200,5200,5200,0
20250116,180800,50978880,5200,5200,5200,5200,0
20250116,180700,50978880,5200,5200,5200,5200,0
20250116,180600,50978880,5200,5200,5200,5200,0
20250116,180500,50978880,5200,5200,5200,5200,0
20250116,180400,50978880,5200,5200,5200,5200,0
20250116,180300,50978880,5200,5200,5200,5200,0
20250116,180200,50978880,5200,5200,5200,5200,0
20250116,180100,50978880,5200,5200,5200,5200,0
20250116,180000,50978880,5200,5200,5200,5200,0
20250116,175900,50978880,5200,5200,5200,5200,0
20250116,175800,50978880,5200,5200,5200,5200,0
20250116,175700,50978880,5200,5200,5200,5200,0
20250116,175600,50978880,5200,5200,5200,5200,0
20250116,175500,50978880,5200,5200,5200,5200,634
20250116,175400,50978880,5200,5200,5200,5200,0
20250116,175300,50978880,5200,5200,5200,5200,0
20250116,175200,50978880,5200,5200,5200,5200,0
20250116,175100,50978880,5200,5200,5200,5200,0
20250116,175000,50978880,5200,5200,5200,5200,0
20250116,174900,50978880,5200,5200,5200,5200,0
20250116,174800,50978880,5200,5200,5200,5200,0
20250116,174700,50978880,5200,5200,5200,5200,0
20250116,174600,50978880,5200,5200,5200,5200,0
20250116,174500,50978880,5200,5200,5200,5200,0
20250116,174400,50978880,5200,5200,5200,5200,0
20250116,174300,50978880,5200,5200,5200,5200,0
20250116,174200,50978880,5200,5200,5200,5200,0
20250116,174100,50978880,5200,5200,5200,5200,0
20250116,174000,50978880,5200,5200,5200,5200,0
20250116,173900,50978880,5200,5200,5200,5200,0
20250116,173800,50978880,5200,5200,5200,5200,0
20250116,173700,50978880,5200,5200,5200,5200,0
20250116,173600,50978880,5200,5200,5200,5200,0
20250116,173500,50978880,5200,5200,5200,5200,0
20250116,173400,50978880,5200,5200,5200,5200,0
20250116,173300,50978880,5200,5200,5200,5200,0
20250116,173200,50978880,5200,5200,5200,5200,0
20250116,173100,50978880,5200,5200,5200,5200,0
20250116,173000,50978880,5200,5200,5200,5200,0
20250116,172900,50978880,5200,5200,5200,5200,0
20250116,172800,50978880,5200,5200,5200,5200,0
20250116,172700,50978880,5200,5200,5200,5200,0
20250116,172600,50978880,5200,5200,5200,5200,0
20250116,172500,50978880,5200,5200,5200,5200,634
20250116,172400,50978880,5200,5200,5200,5200,0
20250116,172300,50978880,5200,5200,5200,5200,0
20250116,172200,50978880,5200,5200,5200,5200,0
20250116,172100,50978880,5200,5200,5200,5200,0
20250116,172000,50978880,5200,5200,5200,5200,0
20250116,171900,50978880,5200,5200,5200,5200,0
20250116,171800,50978880,5200,5200,5200,5200,0
20250116,171700,50978880,5200,5200,5200,5200,0
20250116,171600,50978880,5200,5200,5200,5200,0
20250116,171500,50978880,5200,5200,5200,5200,0
20250116,171400,50978880,5200,5200,5200,5200,0
20250116,171300,50978880,5200,5200,5200,5200,0
20250116,171200,50978880,5200,5200,5200,5200,0
20250116,171100,50978880,5200,5200,5200,5200,0
20250116,171000,50978880,5200,5200,5200,5200,0
20250116,170900,50978880,5200,5200,5200,5200,0
20250116,170800,50978880,5200,5200,5200,5200,0
20250116,170700,50978880,5200,5200,5200,5200,0
20250116,170600,50978880,5200,5200,5200,5200,0
20250116,170500,50978880,5200,5200,5200,5200,0
20250116,170400,50978880,5200,5200,5200,5200,0
20250116,170300,50978880,5200,5200,5200,5200,0
20250116,170200,50978880,5200,5200,5200,5200,0
20250116,170100,50978880,5200,5200,5200,5200,0
20250116,170000,50978880,5200,5200,5200,5200,0
20250116,165900,50978880,5200,5200,5200,5200,0
20250116,165800,50978880,5200,5200,5200,5200,0
20250116,165700,50978880,5200,5200,5200,5200,0
20250116,165600,50978880,5200,5200,5200,5200,0
20250116,165500,50978880,5200,5200,5200,5200,634
20250116,165400,50978880,5200,5200,5200,5200,0
20250116,165300,50978880,5200,5200,5200,5200,0
20250116,165200,50978880,5200,5200,5200,5200,0
20250116,165100,50978880,5200,5200,5200,5200,0
20250116,165000,50978880,5200,5200,5200,5200,0
20250116,164900,50978880,5200,5200,5200,5200,0
20250116,164800,50978880,5200,5200,5200,5200,0
20250116,164700,50978880,5200,5200,5200,5200,0
20250116,164600,50978880,5200,5200,5200,5200,0
20250116,164500,50978880,5200,5200,5200,5200,0
20250116,164400,50978880,5200,5200,5200,5200,0
20250116,164300,50978880,5200,5200,5200,5200,0
20250116,164200,50978880,5200,5200,5200,5200,0
20250116,164100,50978880,5200,5200,5200,5200,0
20250116,164000,50978880,5200,5200,5200,5200,0
20250116,163900,50978880,5200,5200,5200,5200,0
20250116,163800,50978880,5200,5200,5200,5200,0
20250116,163700,50978880,5200,5200,5200,5200,0
20250116,163600,50978880,5200,5200,5200,5200,0
20250116,163500,50978880,5200,5200,5200,5200,0
20250116,163400,50978880,5200,5200,5200,5200,0
20250116,163300,50978880,5200,5200,5200,5200,0
20250116,163200,50978880,5200,5200,5200,5200,0
20250116,163100,50978880,5200,5200,5200,5200,0
20250116,163000,50978880,5200,5200,5200,5200,0
20250116,162900,50978880,5200,5200,5200,5200,0
20250116,162800,50978880,5200,5200,5200,5200,0
20250116,162700,50978880,5200,5200,5200,5200,0
20250116,162600,50978880,5200,5200,5200,5200,0
20250116,162500,50978880,5200,5200,5200,5200,634
20250116,162400,50978880,5200,5200,5200,5200,0
20250116,162300,50978880,5200,5200,5200,5200,0
20250116,162200,50978880,5200,5200,5200,5200,0
20250116,162100,50978880,5200,5200,5200,5200,0
20250116,162000,50978880,5200,5200,5200,5200,0
20250116,161900,50978880,5200,5200,5200,5200,0
20250116,161800,50978880,5200,5200,5200,5200,0
20250116,161700,50978880,5200,5200,5200,5200,0
20250116,161600,50978880,5200,5200,5200,5200,0
20250116,161500,50978880,5200,5200,5200,5200,0
20250116,161400,50978880,5200,5200,5200,5200,0
20250116,161300,50978880,5200,5200,5200,5200,0
20250116,161200,50978880,5200,5200,5200,5200,0
20250116,161100,50978880,5200,5200,5200,5200,0
20250116,161000,50978880,5200,5200,5200,5200,0
20250116,160900,50978880,5200,5200,5200,5200,0
20250116,160800,50978880,5200,5200,5200,5200,0
20250116,160700,50978880,5200,5200,5200,5200,0
20250116,160600,50978880,5200,5200,5200,5200,0
20250116,160500,50978880,5200,5200,5200,5200,0
20250116,160400,50978880,5200,5200,5200,5200,0
20250116,160300,50978880,5200,5200,5200,5200,0
20250116,160200,50978880,5200,5200,5200,5200,0
20250116,160100,50978880,5200,5200,5200,5200,0
20250116,160000,50978880,5200,5200,5200,5200,0
20250116,155900,50978880,5200,5200,5200,5200,0
20250116,155800,50978880,5200,5200,5200,5200,0
20250116,155700,50978880,5200,5200,5200,5200,0
20250116,155600,50978880,5200,5200,5200,5200,0
20250116,155500,50978880,5200,5200,5200,5200,634
20250116,155400,50978880,5200,5200,5200,5200,0
20250116,155300,50978880,5200,5200,5200,5200,0
20250116,155200,50978880,5200,5200,5200,5200,0
20250116,155100,50978880,5200,5200,5200,5200,0
20250116,155000,50978880,5200,5200,5200,5200,0
20250116,154900,50978880,5200,5200,5200,5200,0
20250116,154800,50978880,5200,5200,5200,5200,0
20250116,154700,50978880,5200,5200,5200,5200,0
20250116,154600,50978880,5200,5200,5200,5200,0
20250116,154500,50978880,5200,5200,5200,5200,0
20250116,154400,50978880,5200,5200,5200,5200,0
20250116,154300,50978880,5200,5200,5200,5200,0
20250116,154200,50978880,5200,5200,5200,5200,0
20250116,154100,50978880,5200,5200,5200,5200,0
20250116,154000,50978880,5200,5200,5200,5200,0
20250116,153900,50978880,5200,5200,5200,5200,0
20250116,153800,50978880,5200,5200,5200,5200,0
20250116,153700,50978880,5200,5200,5200,5200,0
20250116,153600,50978880,5200,5200,5200,5200,0
20250116,153500,50978880,5200,5200,5200,5200,0
20250116,153400,50978880,5200,5200,5200,5200,0
20250116,153300,50978880,5200,5200,5200,5200,0
20250116,153200,50978880,5200,5200,5200,5200,0
20250116,153100,50978880,5200,5200,5200,5200,0
20250116,153000,50978880,5200,5200,5200,5200,634
20250116,152900,47682080,5240,5240,5240,5240,0
20250116,152800,47682080,5240,5240,5240,5240,0
20250116,152700,47682080,5240,5240,5240,5240,0
20250116,152600,47682080,5240,5240,5240,5240,0
20250116,152500,47682080,5240,5240,5240,5240,0
20250116,152400,47682080,5240,5240,5240,5240,0
20250116,152300,47682080,5240,5240,5240,5240,0
20250116,152200,47682080,5240,5240,5240,5240,0
20250116,152100,47682080,5240,5240,5240,5240,0
20250116,152000,47682080,5240,5240,5240,5240,0
20250116,151900,47682080,5240,5240,5240,5240,0
20250116,151800,47682080,5240,5240,5240,5240,0
20250116,151700,47682080,5240,5240,5240,5240,0
20250116,151600,47682080,5240,5240,5240,5240,0
20250116,151500,47682080,5240,5240,5240,5240,300
20250116,151400,46110080,5230,5230,5230,5230,0
20250116,151300,46110080,5230,5230,5230,5230,27
20250116,151200,45968870,5230,5230,5230,5230,0
20250116,151100,45968870,5230,5230,5230,5230,0
20250116,151000,45968870,5230,5230,5230,5230,25
20250116,150900,45838120,5230,5230,5230,5230,0
20250116,150800,45838120,5230,5230,5230,5230,1
20250116,150700,45832890,5210,5210,5210,5210,0
20250116,150600,45832890,5210,5210,5210,5210,0
20250116,150500,45832890,5210,5210,5210,5210,0
20250116,150400,45832890,5210,5210,5210,5210,0
20250116,150300,45832890,5210,5210,5210,5210,0
20250116,150200,45832890,5210,5210,5210,5210,0
20250116,150100,45832890,5210,5210,5210,5210,0
20250116,150000,45832890,5210,5210,5210,5210,0
20250116,145900,45832890,5210,5210,5210,5210,0
20250116,145800,45832890,5210,5210,5210,5210,0
20250116,145700,45832890,5210,5210,5210,5210,0
20250116,145600,45832890,5210,5210,5210,5210,0
20250116,145500,45832890,5210,5210,5210,5210,0
20250116,145400,45832890,5210,5210,5210,5210,0
20250116,145300,45832890,5210,5220,5220,5210,53
20250116,145200,45556240,5230,5230,5230,5230,447
20250116,145100,43218430,5230,5230,5230,5230,0
20250116,145000,43218430,5230,5230,5230,5230,0
20250116,144900,43218430,5230,5230,5230,5230,0
20250116,144800,43218430,5230,5230,5230,5230,500
20250116,144700,40603430,5230,5230,5230,5230,552
20250116,144600,37716470,5240,5240,5240,5240,0
20250116,144500,37716470,5240,5230,5240,5230,502
20250116,144400,35090990,5230,5230,5230,5230,1
20250116,144300,35085760,5220,5220,5220,5220,0
20250116,144200,35085760,5220,5220,5220,5220,0
20250116,144100,35085760,5220,5220,5220,5220,0
20250116,144000,35085760,5220,5220,5220,5220,0
20250116,143900,35085760,5220,5220,5220,5220,0
20250116,143800,35085760,5220,5220,5220,5220,0
20250116,143700,35085760,5220,5220,5220,5220,0
20250116,143600,35085760,5220,5220,5220,5220,0
20250116,143500,35085760,5220,5220,5220,5220,0
20250116,143400,35085760,5220,5220,5220,5220,0
20250116,143300,35085760,5220,5220,5220,5220,0
20250116,143200,35085760,5220,5220,5220,5220,0
20250116,143100,35085760,5220,5220,5220,5220,0
20250116,143000,35085760,5220,5220,5220,5220,0
20250116,142900,35085760,5220,5220,5220,5220,0
20250116,142800,35085760,5220,5220,5220,5220,39
20250116,142700,34882180,5220,5220,5220,5220,0
20250116,142600,34882180,5220,5220,5220,5220,500
20250116,142500,32272180,5220,5220,5220,5220,0
20250116,142400,32272180,5220,5220,5220,5220,0
20250116,142300,32272180,5220,5220,5220,5220,0
20250116,142200,32272180,5220,5220,5220,5220,0
20250116,142100,32272180,5220,5220,5220,5220,0
20250116,142000,32272180,5220,5220,5220,5220,0
20250116,141900,32272180,5220,5220,5220,5220,1
20250116,141800,32266960,5230,5230,5230,5230,0
20250116,141700,32266960,5230,5230,5230,5230,0
20250116,141600,32266960,5230,5230,5230,5230,0
20250116,141500,32266960,5230,5230,5230,5230,956
20250116,141400,27267080,5220,5220,5220,5220,0
20250116,141300,27267080,5220,5220,5220,5220,0
20250116,141200,27267080,5220,5220,5220,5220,0
20250116,141100,27267080,5220,5220,5220,5220,0
20250116,141000,27267080,5220,5220,5220,5220,0
20250116,140900,27267080,5220,5220,5220,5220,0
20250116,140800,27267080,5220,5220,5220,5220,574
20250116,140700,24270800,5210,5210,5210,5210,0
20250116,140600,24270800,5210,5210,5210,5210,0
20250116,140500,24270800,5210,5210,5210,5210,0
20250116,140400,24270800,5210,5210,5210,5210,0
20250116,140300,24270800,5210,5210,5210,5210,0
20250116,140200,24270800,5210,5210,5210,5210,0
20250116,140100,24270800,5210,5210,5210,5210,0
20250116,140000,24270800,5210,5210,5210,5210,0
20250116,135900,24270800,5210,5210,5210,5210,0
20250116,135800,24270800,5210,5210,5210,5210,0
20250116,135700,24270800,5210,5210,5210,5210,0
20250116,135600,24270800,5210,5210,5210,5210,0
20250116,135500,24270800,5210,5210,5210,5210,0
20250116,135400,24270800,5210,5210,5210,5210,0
20250116,135300,24270800,5210,5210,5210,5210,0
20250116,135200,24270800,5210,5210,5210,5210,0
20250116,135100,24270800,5210,5210,5210,5210,0
20250116,135000,24270800,5210,5210,5210,5210,0
20250116,134900,24270800,5210,5210,5210,5210,0
20250116,134800,24270800,5210,5210,5210,5210,0
20250116,134700,24270800,5210,5210,5210,5210,0
20250116,134600,24270800,5210,5210,5210,5210,0
20250116,134500,24270800,5210,5210,5210,5210,0
20250116,134400,24270800,5210,5210,5210,5210,0
20250116,134300,24270800,5210,5210,5210,5210,0
20250116,134200,24270800,5210,5210,5210,5210,0
20250116,134100,24270800,5210,5210,5210,5210,0
20250116,134000,24270800,5210,5210,5210,5210,0
20250116,133900,24270800,5210,5210,5210,5210,0
20250116,133800,24270800,5210,5210,5210,5210,0
20250116,133700,24270800,5210,5210,5210,5210,0
20250116,133600,24270800,5210,5210,5210,5210,0
20250116,133500,24270800,5210,5210,5210,5210,0
20250116,133400,24270800,5210,5210,5210,5210,0
20250116,133300,24270800,5210,5210,5210,5210,0
20250116,133200,24270800,5210,5210,5210,5210,0
20250116,133100,24270800,5210,5210,5210,5210,0
20250116,133000,24270800,5210,5210,5210,5210,0
20250116,132900,24270800,5210,5210,5210,5210,0
20250116,132800,24270800,5210,5210,5210,5210,0
20250116,132700,24270800,5210,5210,5210,5210,0
20250116,132600,24270800,5210,5210,5210,5210,0
20250116,132500,24270800,5210,5210,5210,5210,0
20250116,132400,24270800,5210,5210,5210,5210,0
20250116,132300,24270800,5210,5210,5210,5210,0
20250116,132200,24270800,5210,5210,5210,5210,0
20250116,132100,24270800,5210,5210,5210,5210,0
20250116,132000,24270800,5210,5210,5210,5210,0
20250116,131900,24270800,5210,5210,5210,5210,144
20250116,131800,23520560,5210,5210,5210,5210,0
20250116,131700,23520560,5210,5210,5210,5210,0
20250116,131600,23520560,5210,5210,5210,5210,0
20250116,131500,23520560,5210,5210,5210,5210,0
20250116,131400,23520560,5210,5210,5210,5210,0
20250116,131300,23520560,5210,5210,5210,5210,0
20250116,131200,23520560,5210,5210,5210,5210,0
20250116,131100,23520560,5210,5210,5210,5210,0
20250116,131000,23520560,5210,5210,5210,5210,0
20250116,130900,23520560,5210,5210,5210,5210,0
20250116,130800,23520560,5210,5210,5210,5210,0
20250116,130700,23520560,5210,5210,5210,5210,0
20250116,130600,23520560,5210,5210,5210,5210,0
20250116,130500,23520560,5210,5210,5210,5210,815
20250116,130400,19274410,5210,5210,5210,5210,1
20250116,130300,19269200,5210,5210,5210,5210,0
20250116,130200,19269200,5210,5210,5210,5210,0
20250116,130100,19269200,5210,5210,5210,5210,0
20250116,130000,19269200,5210,5210,5210,5210,0
20250116,125900,19269200,5210,5210,5210,5210,184
20250116,125800,18310560,5210,5210,5210,5210,0
20250116,125700,18310560,5210,5210,5210,5210,0
20250116,125600,18310560,5210,5210,5210,5210,0
20250116,125500,18310560,5210,5210,5210,5210,0
20250116,125400,18310560,5210,5210,5210,5210,0
20250116,125300,18310560,5210,5210,5210,5210,0
20250116,125200,18310560,5210,5210,5210,5210,0
20250116,125100,18310560,5210,5210,5210,5210,0
20250116,125000,18310560,5210,5210,5210,5210,0
20250116,124900,18310560,5210,5210,5210,5210,0
20250116,124800,18310560,5210,5210,5210,5210,0
20250116,124700,18310560,5210,5210,5210,5210,0
20250116,124600,18310560,5210,5210,5210,5210,0
20250116,124500,18310560,5210,5210,5210,5210,0
20250116,124400,18310560,5210,5210,5210,5210,0
20250116,124300,18310560,5210,5210,5210,5210,0
20250116,124200,18310560,5210,5210,5210,5210,0
20250116,124100,18310560,5210,5210,5210,5210,0
20250116,124000,18310560,5210,5210,5210,5210,0
20250116,123900,18310560,5210,5210,5210,5210,0
20250116,123800,18310560,5210,5210,5210,5210,0
20250116,123700,18310560,5210,5210,5210,5210,0
20250116,123600,18310560,5210,5210,5210,5210,0
20250116,123500,18310560,5210,5210,5210,5210,0
20250116,123400,18310560,5210,5210,5210,5210,0
20250116,123300,18310560,5210,5210,5210,5210,0
20250116,123200,18310560,5210,5210,5210,5210,0
20250116,123100,18310560,5210,5210,5210,5210,0
20250116,123000,18310560,5210,5210,5210,5210,0
20250116,122900,18310560,5210,5210,5210,5210,0
20250116,122800,18310560,5210,5210,5210,5210,0
20250116,122700,18310560,5210,5210,5210,5210,0
20250116,122600,18310560,5210,5210,5210,5210,0
20250116,122500,18310560,5210,5210,5210,5210,0
20250116,122400,18310560,5210,5210,5210,5210,0
20250116,122300,18310560,5210,5210,5210,5210,0
20250116,122200,18310560,5210,5210,5210,5210,0
20250116,122100,18310560,5210,5210,5210,5210,0
20250116,122000,18310560,5210,5210,5210,5210,0
20250116,121900,18310560,5210,5210,5210,5210,9
20250116,121800,18263670,5210,5210,5210,5210,0
20250116,121700,18263670,5210,5210,5210,5210,0
20250116,121600,18263670,5210,5210,5210,5210,0
20250116,121500,18263670,5210,5210,5210,5210,0
20250116,121400,18263670,5210,5210,5210,5210,0
20250116,121300,18263670,5210,5210,5210,5210,0
20250116,121200,18263670,5210,5210,5210,5210,0
20250116,121100,18263670,5210,5210,5210,5210,0
20250116,121000,18263670,5210,5210,5210,5210,0
20250116,120900,18263670,5210,5210,5210,5210,0
20250116,120800,18263670,5210,5210,5210,5210,0
20250116,120700,18263670,5210,5210,5210,5210,0
20250116,120600,18263670,5210,5210,5210,5210,0
20250116,120500,18263670,5210,5210,5210,5210,0
20250116,120400,18263670,5210,5210,5210,5210,0
20250116,120300,18263670,5210,5210,5210,5210,0
20250116,120200,18263670,5210,5210,5210,5210,0
20250116,120100,18263670,5210,5210,5210,5210,0
20250116,120000,18263670,5210,5210,5210,5210,5
20250116,115900,18237620,5230,5230,5230,5230,0
20250116,115800,18237620,5230,5230,5230,5230,0
20250116,115700,18237620,5230,5230,5230,5230,0
20250116,115600,18237620,5230,5230,5230,5230,0
20250116,115500,18237620,5230,5230,5230,5230,0
20250116,115400,18237620,5230,5230,5230,5230,0
20250116,115300,18237620,5230,5230,5230,5230,0
20250116,115200,18237620,5230,5230,5230,5230,0
20250116,115100,18237620,5230,5230,5230,5230,0
20250116,115000,18237620,5230,5230,5230,5230,0
20250116,114900,18237620,5230,5230,5230,5230,0
20250116,114800,18237620,5230,5230,5230,5230,0
20250116,114700,18237620,5230,5230,5230,5230,0
20250116,114600,18237620,5230,5230,5230,5230,0
20250116,114500,18237620,5230,5230,5230,5230,0
20250116,114400,18237620,5230,5230,5230,5230,0
20250116,114300,18237620,5230,5230,5230,5230,0
20250116,114200,18237620,5230,5230,5230,5230,0
20250116,114100,18237620,5230,5230,5230,5230,0
20250116,114000,18237620,5230,5230,5230,5230,0
20250116,113900,18237620,5230,5230,5230,5230,0
20250116,113800,18237620,5230,5230,5230,5230,0
20250116,113700,18237620,5230,5230,5230,5230,0
20250116,113600,18237620,5230,5230,5230,5230,0
20250116,113500,18237620,5230,5230,5230,5230,0
20250116,113400,18237620,5230,5230,5230,5230,0
20250116,113300,18237620,5230,5230,5230,5230,0
20250116,113200,18237620,5230,5230,5230,5230,0
20250116,113100,18237620,5230,5230,5230,5230,0
20250116,113000,18237620,5230,5230,5230,5230,0
20250116,112900,18237620,5230,5230,5230,5230,2372
20250116,112800,5832060,5230,5230,5230,5230,0
20250116,112700,5832060,5230,5230,5230,5230,3
20250116,112600,5816370,5230,5230,5230,5230,625
20250116,112500,2547620,5230,5230,5230,5230,0
20250116,112400,2547620,5230,5230,5230,5230,0
20250116,112300,2547620,5230,5230,5230,5230,0
20250116,112200,2547620,5230,5230,5230,5230,0
20250116,112100,2547620,5230,5230,5230,5230,0
20250116,112000,2547620,5230,5230,5230,5230,0
20250116,111900,2547620,5230,5230,5230,5230,0
20250116,111800,2547620,5230,5230,5230,5230,0
20250116,111700,2547620,5230,5230,5230,5230,0
20250116,111600,2547620,5230,5230,5230,5230,0
20250116,111500,2547620,5230,5230,5230,5230,0
20250116,111400,2547620,5230,5230,5230,5230,0
20250116,111300,2547620,5230,5230,5230,5230,0
20250116,111200,2547620,5230,5230,5230,5230,0
20250116,111100,2547620,5230,5230,5230,5230,0
20250116,111000,2547620,5230,5230,5230,5230,0
20250116,110900,2547620,5230,5230,5230,5230,1
20250116,110800,2542390,5220,5220,5220,5220,0
20250116,110700,2542390,5220,5220,5220,5220,0
20250116,110600,2542390,5220,5220,5220,5220,0
20250116,110500,2542390,5220,5220,5220,5220,0
20250116,110400,2542390,5220,5220,5220,5220,0
20250116,110300,2542390,5220,5220,5220,5220,0
20250116,110200,2542390,5220,5220,5220,5220,0
20250116,110100,2542390,5220,5220,5220,5220,0
20250116,110000,2542390,5220,5220,5220,5220,0
20250116,105900,2542390,5220,5220,5220,5220,25
20250116,105800,2411890,5230,5230,5230,5230,0
20250116,105700,2411890,5230,5230,5230,5230,0
20250116,105600,2411890,5230,5230,5230,5230,0
20250116,105500,2411890,5230,5230,5230,5230,0
20250116,105400,2411890,5230,5230,5230,5230,0
20250116,105300,2411890,5230,5230,5230,5230,0
20250116,105200,2411890,5230,5230,5230,5230,0
20250116,105100,2411890,5230,5230,5230,5230,0
20250116,105000,2411890,5230,5230,5230,5230,1
20250116,104900,2406660,5230,5230,5230,5230,0
20250116,104800,2406660,5230,5230,5230,5230,0
20250116,104700,2406660,5230,5230,5230,5230,0
20250116,104600,2406660,5230,5230,5230,5230,1
20250116,104500,2401430,5240,5240,5240,5240,0
20250116,104400,2401430,5240,5240,5240,5240,0
20250116,104300,2401430,5240,5240,5240,5240,0
20250116,104200,2401430,5240,5240,5240,5240,0
20250116,104100,2401430,5240,5240,5240,5240,0
20250116,104000,2401430,5240,5240,5240,5240,0
20250116,103900,2401430,5240,5240,5240,5240,0
20250116,103800,2401430,5240,5240,5240,5240,0
20250116,103700,2401430,5240,5240,5240,5240,0
20250116,103600,2401430,5240,5240,5240,5240,0
20250116,103500,2401430,5240,5240,5240,5240,0
20250116,103400,2401430,5240,5240,5240,5240,0
20250116,103300,2401430,5240,5240,5240,5240,0
20250116,103200,2401430,5240,5240,5240,5240,0
20250116,103100,2401430,5240,5240,5240,5240,0
20250116,103000,2401430,5240,5240,5240,5240,0
20250116,102900,2401430,5240,5240,5240,5240,0
20250116,102800,2401430,5240,5240,5240,5240,0
20250116,102700,2401430,5240,5240,5240,5240,0
20250116,102600,2401430,5240,5240,5240,5240,0
20250116,102500,2401430,5240,5240,5240,5240,0
20250116,102400,2401430,5240,5240,5240,5240,0
20250116,102300,2401430,5240,5240,5240,5240,0
20250116,102200,2401430,5240,5240,5240,5240,2
20250116,102100,2390950,5240,5240,5240,5240,0
20250116,102000,2390950,5240,5240,5240,5240,0
20250116,101900,2390950,5240,5240,5240,5240,0
20250116,101800,2390950,5240,5240,5240,5240,0
20250116,101700,2390950,5240,5240,5240,5240,0
20250116,101600,2390950,5240,5240,5240,5240,0
20250116,101500,2390950,5240,5240,5240,5240,0
20250116,101400,2390950,5240,5240,5240,5240,51
20250116,101300,2123710,5240,5240,5240,5240,0
20250116,101200,2123710,5240,5240,5240,5240,0
20250116,101100,2123710,5240,5240,5240,5240,1
20250116,101000,2118470,5240,5240,5240,5240,0
20250116,100900,2118470,5240,5240,5240,5240,76
20250116,100800,1720230,5240,5240,5240,5240,0
20250116,100700,1720230,5240,5240,5240,5240,0
20250116,100600,1720230,5240,5240,5240,5240,0
20250116,100500,1720230,5240,5240,5240,5240,0
20250116,100400,1720230,5240,5240,5240,5240,0
20250116,100300,1720230,5240,5240,5240,5240,0
20250116,100200,1720230,5240,5240,5240,5240,0
20250116,100100,1720230,5240,5240,5240,5240,20
20250116,100000,1615430,5220,5220,5220,5220,0
20250116,095900,1615430,5220,5220,5220,5220,0
20250116,095800,1615430,5220,5220,5220,5220,0
20250116,095700,1615430,5220,5220,5220,5220,0
20250116,095600,1615430,5220,5220,5220,5220,0
20250116,095500,1615430,5220,5220,5220,5220,0
20250116,095400,1615430,5220,5220,5220,5220,0
20250116,095300,1615430,5220,5220,5220,5220,0
20250116,095200,1615430,5220,5220,5220,5220,0
20250116,095100,1615430,5220,5220,5220,5220,50
20250116,095000,1354430,5230,5230,5230,5230,0
20250116,094900,1354430,5230,5230,5230,5230,0
20250116,094800,1354430,5230,5230,5230,5230,0
20250116,094700,1354430,5230,5230,5230,5230,0
20250116,094600,1354430,5230,5230,5230,5230,1
20250116,094500,1349200,5240,5240,5240,5240,0
20250116,094400,1349200,5240,5240,5240,5240,0
20250116,094300,1349200,5240,5240,5240,5240,1
20250116,094200,1343960,5230,5230,5230,5230,118
20250116,094100,726820,5240,5240,5240,5240,0
20250116,094000,726820,5240,5240,5240,5240,51
20250116,093900,459580,5230,5230,5230,5230,0
20250116,093800,459580,5230,5230,5230,5230,0
20250116,093700,459580,5230,5230,5230,5230,0
20250116,093600,459580,5230,5230,5230,5230,0
20250116,093500,459580,5230,5230,5230,5230,0
20250116,093400,459580,5230,5230,5230,5230,2
20250116,093300,449120,5240,5240,5240,5240,0
20250116,093200,449120,5240,5240,5240,5240,0
20250116,093100,449120,5240,5240,5240,5240,0
20250116,093000,449120,5240,5240,5240,5240,3
20250116,092900,433400,5240,5240,5240,5240,0
20250116,092800,433400,5240,5240,5240,5240,0
20250116,092700,433400,5240,5240,5240,5240,0
20250116,092600,433400,5240,5240,5240,5240,0
20250116,092500,433400,5240,5240,5240,5240,0
20250116,092400,433400,5240,5240,5240,5240,0
20250116,092300,433400,5240,5240,5240,5240,0
20250116,092200,433400,5240,5240,5240,5240,0
20250116,092100,433400,5240,5240,5240,5240,0
20250116,092000,433400,5240,5240,5240,5240,0
20250116,091900,433400,5240,5240,5240,5240,0
20250116,091800,433400,5240,5240,5240,5240,0
20250116,091700,433400,5240,5240,5240,5240,0
20250116,091600,433400,5240,5240,5240,5240,0
20250116,091500,433400,5240,5240,5240,5240,0
20250116,091400,433400,5240,5240,5240,5240,0
20250116,091300,433400,5240,5240,5240,5240,4
20250116,091200,412440,5230,5230,5230,5230,4
20250116,091100,391520,5230,5230,5230,5230,0
20250116,091000,391520,5230,5230,5230,5230,0
20250116,090900,391520,5230,5230,5230,5230,0
20250116,090800,391520,5230,5230,5230,5230,0
20250116,090700,391520,5230,5230,5230,5230,2
20250116,090600,381060,5220,5220,5220,5220,62
20250116,090500,57420,5220,5220,5220,5220,0
20250116,090400,57420,5220,5220,5220,5220,0
20250116,090300,57420,5220,5220,5220,5220,0
20250116,090200,57420,5220,5220,5220,5220,1
20250116,090100,52200,5220,5220,5220,5220,0
20250116,090000,52200,5220,5220,5220,5220,10