stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,183100,963280520,5380,5380,5380,5380,7647
20240104,183000,963280520,5380,5380,5380,5380,0
20240104,182900,963280520,5380,5380,5380,5380,0
20240104,182800,963280520,5380,5380,5380,5380,0
20240104,182700,963280520,5380,5380,5380,5380,0
20240104,182600,963280520,5380,5380,5380,5380,0
20240104,182500,963280520,5380,5380,5380,5380,0
20240104,182400,963280520,5380,5380,5380,5380,0
20240104,182300,963280520,5380,5380,5380,5380,0
20240104,182200,963280520,5380,5380,5380,5380,0
20240104,182100,963280520,5380,5380,5380,5380,0
20240104,182000,963280520,5380,5380,5380,5380,0
20240104,181900,963280520,5380,5380,5380,5380,0
20240104,181800,963280520,5380,5380,5380,5380,0
20240104,181700,963280520,5380,5380,5380,5380,0
20240104,181600,963280520,5380,5380,5380,5380,0
20240104,181500,963280520,5380,5380,5380,5380,0
20240104,181400,963280520,5380,5380,5380,5380,0
20240104,181300,963280520,5380,5380,5380,5380,0
20240104,181200,963280520,5380,5380,5380,5380,0
20240104,181100,963280520,5380,5380,5380,5380,0
20240104,181000,963280520,5380,5380,5380,5380,0
20240104,180900,963280520,5380,5380,5380,5380,0
20240104,180800,963280520,5380,5380,5380,5380,0
20240104,180700,963280520,5380,5380,5380,5380,0
20240104,180600,963280520,5380,5380,5380,5380,0
20240104,180500,963280520,5380,5380,5380,5380,0
20240104,180400,963280520,5380,5380,5380,5380,0
20240104,180300,963280520,5380,5380,5380,5380,0
20240104,180200,963280520,5380,5380,5380,5380,0
20240104,180100,963280520,5380,5380,5380,5380,7647
20240104,180000,963280520,5380,5380,5380,5380,0
20240104,175900,963280520,5380,5380,5380,5380,0
20240104,175800,963280520,5380,5380,5380,5380,0
20240104,175700,963280520,5380,5380,5380,5380,0
20240104,175600,963280520,5380,5380,5380,5380,0
20240104,175500,963280520,5380,5380,5380,5380,0
20240104,175400,963280520,5380,5380,5380,5380,0
20240104,175300,963280520,5380,5380,5380,5380,0
20240104,175200,963280520,5380,5380,5380,5380,0
20240104,175100,963280520,5380,5380,5380,5380,0
20240104,175000,963280520,5380,5380,5380,5380,0
20240104,174900,963280520,5380,5380,5380,5380,0
20240104,174800,963280520,5380,5380,5380,5380,0
20240104,174700,963280520,5380,5380,5380,5380,0
20240104,174600,963280520,5380,5380,5380,5380,0
20240104,174500,963280520,5380,5380,5380,5380,0
20240104,174400,963280520,5380,5380,5380,5380,0
20240104,174300,963280520,5380,5380,5380,5380,0
20240104,174200,963280520,5380,5380,5380,5380,0
20240104,174100,963280520,5380,5380,5380,5380,0
20240104,174000,963280520,5380,5380,5380,5380,0
20240104,173900,963280520,5380,5380,5380,5380,0
20240104,173800,963280520,5380,5380,5380,5380,0
20240104,173700,963280520,5380,5380,5380,5380,0
20240104,173600,963280520,5380,5380,5380,5380,0
20240104,173500,963280520,5380,5380,5380,5380,0
20240104,173400,963280520,5380,5380,5380,5380,0
20240104,173300,963280520,5380,5380,5380,5380,0
20240104,173200,963280520,5380,5380,5380,5380,0
20240104,173100,963280520,5380,5380,5380,5380,7647
20240104,173000,963280520,5380,5380,5380,5380,0
20240104,172900,963280520,5380,5380,5380,5380,0
20240104,172800,963280520,5380,5380,5380,5380,0
20240104,172700,963280520,5380,5380,5380,5380,0
20240104,172600,963280520,5380,5380,5380,5380,0
20240104,172500,963280520,5380,5380,5380,5380,0
20240104,172400,963280520,5380,5380,5380,5380,0
20240104,172300,963280520,5380,5380,5380,5380,0
20240104,172200,963280520,5380,5380,5380,5380,0
20240104,172100,963280520,5380,5380,5380,5380,0
20240104,172000,963280520,5380,5380,5380,5380,0
20240104,171900,963280520,5380,5380,5380,5380,0
20240104,171800,963280520,5380,5380,5380,5380,0
20240104,171700,963280520,5380,5380,5380,5380,0
20240104,171600,963280520,5380,5380,5380,5380,0
20240104,171500,963280520,5380,5380,5380,5380,0
20240104,171400,963280520,5380,5380,5380,5380,0
20240104,171300,963280520,5380,5380,5380,5380,0
20240104,171200,963280520,5380,5380,5380,5380,0
20240104,171100,963280520,5380,5380,5380,5380,0
20240104,171000,963280520,5380,5380,5380,5380,0
20240104,170900,963280520,5380,5380,5380,5380,0
20240104,170800,963280520,5380,5380,5380,5380,0
20240104,170700,963280520,5380,5380,5380,5380,0
20240104,170600,963280520,5380,5380,5380,5380,0
20240104,170500,963280520,5380,5380,5380,5380,0
20240104,170400,963280520,5380,5380,5380,5380,0
20240104,170300,963280520,5380,5380,5380,5380,0
20240104,170200,963280520,5380,5380,5380,5380,0
20240104,170100,963280520,5380,5380,5380,5380,7647
20240104,170000,963280520,5380,5380,5380,5380,0
20240104,165900,963280520,5380,5380,5380,5380,0
20240104,165800,963280520,5380,5380,5380,5380,0
20240104,165700,963280520,5380,5380,5380,5380,0
20240104,165600,963280520,5380,5380,5380,5380,0
20240104,165500,963280520,5380,5380,5380,5380,0
20240104,165400,963280520,5380,5380,5380,5380,0
20240104,165300,963280520,5380,5380,5380,5380,0
20240104,165200,963280520,5380,5380,5380,5380,0
20240104,165100,963280520,5380,5380,5380,5380,0
20240104,165000,963280520,5380,5380,5380,5380,0
20240104,164900,963280520,5380,5380,5380,5380,0
20240104,164800,963280520,5380,5380,5380,5380,0
20240104,164700,963280520,5380,5380,5380,5380,0
20240104,164600,963280520,5380,5380,5380,5380,0
20240104,164500,963280520,5380,5380,5380,5380,0
20240104,164400,963280520,5380,5380,5380,5380,0
20240104,164300,963280520,5380,5380,5380,5380,0
20240104,164200,963280520,5380,5380,5380,5380,0
20240104,164100,963280520,5380,5380,5380,5380,0
20240104,164000,963280520,5380,5380,5380,5380,0
20240104,163900,963280520,5380,5380,5380,5380,0
20240104,163800,963280520,5380,5380,5380,5380,0
20240104,163700,963280520,5380,5380,5380,5380,0
20240104,163600,963280520,5380,5380,5380,5380,0
20240104,163500,963280520,5380,5380,5380,5380,0
20240104,163400,963280520,5380,5380,5380,5380,0
20240104,163300,963280520,5380,5380,5380,5380,0
20240104,163200,963280520,5380,5380,5380,5380,0
20240104,163100,963280520,5380,5380,5380,5380,7647
20240104,163000,963280520,5380,5380,5380,5380,0
20240104,162900,963280520,5380,5380,5380,5380,0
20240104,162800,963280520,5380,5380,5380,5380,0
20240104,162700,963280520,5380,5380,5380,5380,0
20240104,162600,963280520,5380,5380,5380,5380,0
20240104,162500,963280520,5380,5380,5380,5380,0
20240104,162400,963280520,5380,5380,5380,5380,0
20240104,162300,963280520,5380,5380,5380,5380,0
20240104,162200,963280520,5380,5380,5380,5380,0
20240104,162100,963280520,5380,5380,5380,5380,0
20240104,162000,963280520,5380,5380,5380,5380,0
20240104,161900,963280520,5380,5380,5380,5380,0
20240104,161800,963280520,5380,5380,5380,5380,0
20240104,161700,963280520,5380,5380,5380,5380,0
20240104,161600,963280520,5380,5380,5380,5380,0
20240104,161500,963280520,5380,5380,5380,5380,0
20240104,161400,963280520,5380,5380,5380,5380,0
20240104,161300,963280520,5380,5380,5380,5380,0
20240104,161200,963280520,5380,5380,5380,5380,0
20240104,161100,963280520,5380,5380,5380,5380,0
20240104,161000,963280520,5380,5380,5380,5380,0
20240104,160900,963280520,5380,5380,5380,5380,0
20240104,160800,963280520,5380,5380,5380,5380,0
20240104,160700,963280520,5380,5380,5380,5380,0
20240104,160600,963280520,5380,5380,5380,5380,0
20240104,160500,963280520,5380,5380,5380,5380,0
20240104,160400,963280520,5380,5380,5380,5380,0
20240104,160300,963280520,5380,5380,5380,5380,0
20240104,160200,963280520,5380,5380,5380,5380,0
20240104,160100,963280520,5380,5380,5380,5380,7647
20240104,160000,963280520,5380,5380,5380,5380,0
20240104,155900,963280520,5380,5380,5380,5380,0
20240104,155800,963280520,5380,5380,5380,5380,0
20240104,155700,963280520,5380,5380,5380,5380,0
20240104,155600,963280520,5380,5380,5380,5380,0
20240104,155500,963280520,5380,5380,5380,5380,0
20240104,155400,963280520,5380,5380,5380,5380,0
20240104,155300,963280520,5380,5380,5380,5380,0
20240104,155200,963280520,5380,5380,5380,5380,0
20240104,155100,963280520,5380,5380,5380,5380,0
20240104,155000,963280520,5380,5380,5380,5380,0
20240104,154900,963280520,5380,5380,5380,5380,0
20240104,154800,963280520,5380,5380,5380,5380,0
20240104,154700,963280520,5380,5380,5380,5380,0
20240104,154600,963280520,5380,5380,5380,5380,0
20240104,154500,963280520,5380,5380,5380,5380,0
20240104,154400,963280520,5380,5380,5380,5380,0
20240104,154300,963280520,5380,5380,5380,5380,0
20240104,154200,963280520,5380,5380,5380,5380,0
20240104,154100,963280520,5380,5380,5380,5380,0
20240104,154000,963280520,5380,5380,5380,5380,0
20240104,153900,963280520,5380,5380,5380,5380,0
20240104,153800,963280520,5380,5380,5380,5380,0
20240104,153700,963280520,5380,5380,5380,5380,0
20240104,153600,963280520,5380,5380,5380,5380,0
20240104,153500,963280520,5380,5380,5380,5380,0
20240104,153400,963280520,5380,5380,5380,5380,0
20240104,153300,963280520,5380,5380,5380,5380,0
20240104,153200,963280520,5380,5380,5380,5380,0
20240104,153100,963280520,5380,5380,5380,5380,7647
20240104,153000,963280520,5380,5380,5380,5380,7647
20240104,152900,922139660,5430,5430,5430,5430,0
20240104,152800,922139660,5430,5430,5430,5430,0
20240104,152700,922139660,5430,5430,5430,5430,0
20240104,152600,922139660,5430,5430,5430,5430,0
20240104,152500,922139660,5430,5430,5430,5430,0
20240104,152400,922139660,5430,5430,5430,5430,0
20240104,152300,922139660,5430,5430,5430,5430,0
20240104,152200,922139660,5430,5430,5430,5430,0
20240104,152100,922139660,5430,5430,5430,5430,0
20240104,152000,922139660,5430,5430,5430,5430,0
20240104,151900,922139660,5430,5410,5430,5410,2193
20240104,151800,910258500,5410,5410,5410,5410,0
20240104,151700,910258500,5410,5410,5410,5410,0
20240104,151600,910258500,5410,5410,5410,5410,5
20240104,151500,910231450,5410,5400,5410,5400,39
20240104,151400,910020470,5400,5400,5400,5400,37
20240104,151300,909820670,5400,5400,5400,5400,30
20240104,151200,909658670,5400,5400,5400,5400,500
20240104,151100,906958670,5400,5390,5400,5390,71
20240104,151000,906575280,5400,5400,5400,5400,62
20240104,150900,906240480,5410,5410,5410,5410,42
20240104,150800,906013260,5410,5400,5410,5400,1862
20240104,150700,895957440,5410,5410,5410,5400,103
20240104,150600,895400220,5400,5410,5410,5400,115
20240104,150500,894778140,5410,5410,5410,5410,0
20240104,150400,894778140,5410,5420,5420,5410,1001
20240104,150300,889360730,5420,5420,5420,5420,1
20240104,150200,889355310,5420,5420,5420,5420,0
20240104,150100,889355310,5420,5420,5420,5420,101
20240104,150000,888807890,5420,5420,5420,5420,200
20240104,145900,887723890,5410,5410,5410,5410,0
20240104,145800,887723890,5410,5410,5410,5410,0
20240104,145700,887723890,5410,5410,5410,5410,0
20240104,145600,887723890,5410,5410,5410,5410,6
20240104,145500,887691430,5420,5420,5420,5420,0
20240104,145400,887691430,5420,5420,5420,5420,0
20240104,145300,887691430,5420,5420,5420,5420,0
20240104,145200,887691430,5420,5420,5420,5420,1
20240104,145100,887686010,5410,5410,5410,5410,49
20240104,145000,887420920,5410,5410,5420,5410,171
20240104,144900,886495320,5420,5420,5420,5420,1
20240104,144800,886489900,5420,5420,5420,5420,17
20240104,144700,886397760,5430,5430,5430,5430,400
20240104,144600,884225760,5430,5430,5430,5430,0
20240104,144500,884225760,5430,5420,5430,5420,1184
20240104,144400,877797520,5410,5410,5410,5410,0
20240104,144300,877797520,5410,5410,5410,5410,0
20240104,144200,877797520,5410,5410,5410,5410,100
20240104,144100,877256520,5430,5430,5430,5430,10
20240104,144000,877202220,5430,5430,5430,5430,1
20240104,143900,877196790,5430,5430,5430,5430,0
20240104,143800,877196790,5430,5430,5430,5430,3
20240104,143700,877180500,5430,5430,5430,5430,10
20240104,143600,877126200,5430,5430,5430,5430,977
20240104,143500,871821090,5440,5440,5440,5440,0
20240104,143400,871821090,5440,5430,5440,5430,505
20240104,143300,869078740,5430,5430,5430,5430,0
20240104,143200,869078740,5430,5430,5430,5430,0
20240104,143100,869078740,5430,5420,5430,5420,831
20240104,143000,864572910,5430,5420,5430,5420,365
20240104,142900,862594490,5410,5420,5420,5410,182
20240104,142800,861608280,5410,5420,5420,5410,37
20240104,142700,861407990,5410,5400,5410,5400,184
20240104,142600,860413670,5400,5410,5410,5400,41
20240104,142500,860192110,5400,5400,5400,5400,20
20240104,142400,860084110,5410,5400,5410,5400,37
20240104,142300,859884210,5410,5400,5410,5400,31
20240104,142200,859716680,5400,5400,5410,5400,34
20240104,142100,859533060,5400,5400,5400,5400,19
20240104,142000,859430460,5410,5400,5410,5400,153
20240104,141900,858603930,5400,5400,5400,5400,20
20240104,141800,858495930,5400,5400,5400,5400,24
20240104,141700,858366330,5400,5410,5410,5400,32
20240104,141600,858193410,5410,5410,5410,5410,40
20240104,141500,857977010,5410,5400,5410,5400,1721
20240104,141400,848666610,5410,5410,5410,5410,147
20240104,141300,847871340,5410,5410,5410,5410,22
20240104,141200,847752320,5420,5410,5420,5410,111
20240104,141100,847151800,5410,5410,5410,5410,20
20240104,141000,847043600,5410,5410,5410,5410,26
20240104,140900,846902940,5410,5410,5410,5410,18
20240104,140800,846805560,5410,5410,5410,5410,1048
20240104,140700,841135880,5410,5410,5410,5410,22
20240104,140600,841016860,5420,5420,5420,5420,12
20240104,140500,840951820,5410,5410,5410,5410,22
20240104,140400,840832800,5410,5410,5420,5410,122
20240104,140300,840172460,5400,5410,5410,5400,51
20240104,140200,839896780,5390,5400,5400,5390,641
20240104,140100,836436190,5400,5400,5400,5400,20
20240104,140000,836328190,5390,5400,5400,5390,820
20240104,135900,831908180,5400,5400,5400,5400,110
20240104,135800,831314180,5400,5400,5400,5400,18
20240104,135700,831216980,5390,5390,5390,5390,26
20240104,135600,831076840,5390,5400,5400,5390,26
20240104,135500,830936630,5400,5400,5400,5400,18
20240104,135400,830839430,5400,5400,5400,5400,19
20240104,135300,830736830,5400,5400,5400,5400,45
20240104,135200,830493830,5390,5390,5390,5390,19
20240104,135100,830391420,5390,5390,5390,5390,24
20240104,135000,830262060,5400,5400,5400,5400,638
20240104,134900,826816860,5400,5400,5400,5400,28
20240104,134800,826665660,5400,5400,5400,5400,17
20240104,134700,826573860,5400,5400,5400,5400,28
20240104,134600,826422660,5400,5400,5400,5400,16
20240104,134500,826336260,5400,5410,5410,5400,5027
20240104,134400,799170420,5410,5410,5410,5410,17
20240104,134300,799078450,5410,5410,5410,5410,29
20240104,134200,798921560,5410,5410,5410,5410,0
20240104,134100,798921560,5410,5430,5430,5410,26
20240104,134000,798780700,5410,5410,5410,5410,45
20240104,133900,798537250,5410,5410,5410,5410,24
20240104,133800,798407410,5410,5420,5420,5410,4025
20240104,133700,776607980,5420,5420,5420,5420,20
20240104,133600,776499580,5420,5420,5420,5420,27
20240104,133500,776353240,5420,5420,5420,5420,17
20240104,133400,776261100,5420,5420,5420,5420,23
20240104,133300,776136440,5420,5420,5420,5420,62
20240104,133200,775800400,5420,5420,5420,5420,23
20240104,133100,775675740,5420,5440,5440,5420,22
20240104,133000,775556480,5420,5420,5420,5420,244
20240104,132900,774234000,5420,5420,5420,5420,43
20240104,132800,774000940,5420,5420,5440,5420,827
20240104,132700,769517200,5420,5420,5420,5420,16
20240104,132600,769430480,5420,5420,5420,5420,25
20240104,132500,769294980,5420,5420,5420,5420,19
20240104,132400,769192000,5420,5420,5420,5420,25
20240104,132300,769056500,5420,5420,5420,5420,20
20240104,132200,768948100,5420,5420,5420,5420,25
20240104,132100,768812600,5420,5420,5420,5420,19
20240104,132000,768709620,5420,5420,5420,5420,44
20240104,131900,768471140,5420,5420,5420,5420,21
20240104,131800,768357320,5420,5420,5420,5420,0
20240104,131700,768357320,5420,5430,5440,5420,970
20240104,131600,763090460,5430,5430,5430,5430,619
20240104,131500,759729290,5430,5430,5430,5430,400
20240104,131400,757557290,5430,5430,5430,5430,17
20240104,131300,757464980,5430,5430,5430,5430,23
20240104,131200,757340090,5430,5430,5430,5430,21
20240104,131100,757226060,5430,5430,5430,5430,29
20240104,131000,757068590,5430,5430,5430,5430,17
20240104,130900,756976280,5430,5430,5430,5430,22
20240104,130800,756856820,5440,5430,5440,5430,23
20240104,130700,756731920,5430,5430,5430,5430,26
20240104,130600,756590740,5430,5430,5430,5430,118
20240104,130500,755950000,5440,5450,5450,5440,11
20240104,130400,755890110,5440,5440,5440,5440,21
20240104,130300,755775870,5440,5440,5440,5440,34
20240104,130200,755590910,5440,5440,5440,5440,245
20240104,130100,754258110,5440,5440,5440,5440,106
20240104,130000,753681470,5450,5440,5450,5440,20
20240104,125900,753572660,5440,5440,5440,5440,22
20240104,125800,753452980,5450,5450,5450,5450,22
20240104,125700,753333080,5450,5450,5450,5450,930
20240104,125600,748264580,5460,5460,5460,5460,1
20240104,125500,748259120,5460,5460,5460,5460,0
20240104,125400,748259120,5460,5460,5460,5460,0
20240104,125300,748259120,5460,5460,5460,5460,300
20240104,125200,746621120,5450,5450,5450,5450,10
20240104,125100,746566620,5460,5460,5460,5460,247
20240104,125000,745218000,5460,5460,5460,5460,784
20240104,124900,740937360,5460,5460,5460,5460,125
20240104,124800,740254860,5460,5460,5460,5460,150
20240104,124700,739435860,5460,5480,5480,5460,2118
20240104,124600,727833740,5470,5460,5470,5460,175
20240104,124500,726876990,5460,5460,5460,5460,30
20240104,124400,726713190,5480,5470,5480,5470,1052
20240104,124300,720948750,5470,5460,5470,5460,1644
20240104,124200,711958020,5450,5450,5450,5450,0
20240104,124100,711958020,5450,5450,5450,5440,789
20240104,124000,707657980,5440,5440,5440,5440,976
20240104,123900,702348540,5440,5440,5440,5440,100
20240104,123800,701804540,5440,5440,5440,5440,0
20240104,123700,701804540,5440,5440,5440,5440,500
20240104,123600,699084540,5440,5440,5440,5440,183
20240104,123500,698089020,5440,5440,5440,5440,0
20240104,123400,698089020,5440,5440,5440,5440,0
20240104,123300,698089020,5440,5440,5440,5440,26
20240104,123200,697947580,5440,5440,5440,5440,0
20240104,123100,697947580,5440,5440,5440,5440,3
20240104,123000,697931260,5440,5440,5440,5440,0
20240104,122900,697931260,5440,5440,5440,5440,143
20240104,122800,697153340,5420,5420,5420,5420,0
20240104,122700,697153340,5420,5420,5420,5420,0
20240104,122600,697153340,5420,5420,5420,5420,0
20240104,122500,697153340,5420,5420,5420,5420,0
20240104,122400,697153340,5420,5420,5420,5420,39
20240104,122300,696941960,5420,5420,5420,5420,0
20240104,122200,696941960,5420,5420,5420,5420,0
20240104,122100,696941960,5420,5420,5440,5420,1967
20240104,122000,686261680,5420,5420,5420,5420,0
20240104,121900,686261680,5420,5430,5430,5420,173
20240104,121800,685323920,5420,5420,5430,5420,1590
20240104,121700,676699010,5420,5400,5420,5400,7551
20240104,121600,635911610,5400,5400,5400,5400,0
20240104,121500,635911610,5400,5400,5400,5400,0
20240104,121400,635911610,5400,5400,5400,5400,2
20240104,121300,635900810,5400,5400,5400,5400,3145
20240104,121200,618917810,5400,5400,5400,5400,0
20240104,121100,618917810,5400,5400,5400,5400,0
20240104,121000,618917810,5400,5400,5400,5400,0
20240104,120900,618917810,5400,5400,5400,5400,1
20240104,120800,618912410,5390,5390,5390,5390,0
20240104,120700,618912410,5390,5390,5390,5390,0
20240104,120600,618912410,5390,5390,5390,5390,1
20240104,120500,618907020,5390,5390,5390,5390,0
20240104,120400,618907020,5390,5390,5390,5390,82
20240104,120300,618465040,5400,5400,5400,5400,0
20240104,120200,618465040,5400,5400,5400,5400,136
20240104,120100,617730640,5390,5390,5390,5390,7
20240104,120000,617692910,5390,5390,5390,5390,462
20240104,115900,615202730,5390,5390,5390,5390,1
20240104,115800,615197340,5390,5390,5400,5390,126
20240104,115700,614518190,5390,5390,5390,5390,0
20240104,115600,614518190,5390,5390,5390,5390,1
20240104,115500,614512800,5390,5390,5390,5390,0
20240104,115400,614512800,5390,5390,5390,5390,2
20240104,115300,614502020,5390,5390,5390,5390,0
20240104,115200,614502020,5390,5390,5390,5390,1
20240104,115100,614496630,5390,5390,5390,5390,300
20240104,115000,612879630,5390,5390,5390,5390,1
20240104,114900,612874240,5390,5390,5390,5390,1
20240104,114800,612868850,5380,5380,5380,5380,207
20240104,114700,611755190,5380,5390,5390,5380,801
20240104,114600,607442800,5390,5390,5390,5390,0
20240104,114500,607442800,5390,5390,5390,5390,1
20240104,114400,607437410,5390,5390,5390,5390,11
20240104,114300,607378120,5380,5380,5380,5380,1
20240104,114200,607372740,5390,5390,5390,5390,1
20240104,114100,607367350,5390,5390,5390,5390,1
20240104,114000,607361960,5390,5390,5390,5390,6
20240104,113900,607329620,5390,5390,5390,5390,1
20240104,113800,607324230,5390,5390,5390,5390,0
20240104,113700,607324230,5390,5390,5390,5390,3
20240104,113600,607308060,5390,5390,5390,5390,0
20240104,113500,607308060,5390,5390,5390,5390,1
20240104,113400,607302670,5380,5380,5380,5380,148
20240104,113300,606506430,5390,5390,5390,5390,1
20240104,113200,606501040,5390,5390,5390,5390,0
20240104,113100,606501040,5390,5390,5390,5390,1
20240104,113000,606495650,5390,5390,5390,5390,1
20240104,112900,606490260,5380,5380,5380,5380,330
20240104,112800,604714860,5390,5390,5390,5390,1
20240104,112700,604709470,5390,5390,5390,5390,3
20240104,112600,604693300,5390,5390,5390,5390,0
20240104,112500,604693300,5390,5390,5390,5390,1
20240104,112400,604687910,5390,5390,5390,5390,0
20240104,112300,604687910,5390,5390,5390,5390,1
20240104,112200,604682520,5390,5390,5390,5390,1
20240104,112100,604677130,5390,5390,5390,5390,146
20240104,112000,603890190,5390,5390,5390,5390,53
20240104,111900,603604520,5390,5390,5390,5390,0
20240104,111800,603604520,5390,5390,5390,5390,1
20240104,111700,603599130,5390,5390,5390,5390,437
20240104,111600,601243700,5390,5390,5390,5390,1
20240104,111500,601238310,5390,5390,5390,5390,10
20240104,111400,601184410,5390,5390,5390,5390,6
20240104,111300,601152070,5390,5390,5390,5390,1
20240104,111200,601146680,5390,5380,5390,5380,7999
20240104,111100,558112050,5380,5380,5380,5380,0
20240104,111000,558112050,5380,5370,5390,5370,1221
20240104,110900,551554650,5380,5380,5380,5380,2441
20240104,110800,538422070,5390,5390,5390,5390,1
20240104,110700,538416680,5390,5390,5390,5390,0
20240104,110600,538416680,5390,5390,5390,5390,13
20240104,110500,538346610,5380,5380,5380,5380,44
20240104,110400,538109890,5390,5380,5390,5380,14
20240104,110300,538034560,5390,5390,5390,5390,1
20240104,110200,538029170,5390,5390,5390,5390,5
20240104,110100,538002220,5390,5390,5390,5390,1
20240104,110000,537996830,5390,5390,5390,5390,30
20240104,105900,537835130,5400,5400,5400,5400,1
20240104,105800,537829730,5400,5400,5400,5400,0
20240104,105700,537829730,5400,5400,5400,5400,19
20240104,105600,537727130,5390,5390,5390,5390,678
20240104,105500,534072710,5390,5380,5390,5380,1926
20240104,105400,523705820,5380,5380,5380,5380,1816
20240104,105300,513935740,5390,5390,5390,5390,320
20240104,105200,512210940,5380,5380,5380,5380,780
20240104,105100,508014540,5390,5380,5390,5380,3031
20240104,105000,491707750,5390,5380,5390,5380,179
20240104,104900,490744620,5380,5400,5400,5380,827
20240104,104800,486295340,5390,5390,5390,5390,0
20240104,104700,486295340,5390,5390,5400,5380,169
20240104,104600,485385730,5400,5400,5400,5400,0
20240104,104500,485385730,5400,5400,5400,5400,11
20240104,104400,485326330,5400,5400,5400,5400,607
20240104,104300,482048530,5400,5400,5400,5400,0
20240104,104200,482048530,5400,5400,5400,5400,646
20240104,104100,478560130,5380,5380,5380,5380,1
20240104,104000,478554750,5380,5390,5390,5380,237
20240104,103900,477279680,5380,5380,5380,5380,100
20240104,103800,476741680,5390,5390,5390,5390,0
20240104,103700,476741680,5390,5390,5390,5390,1
20240104,103600,476736290,5380,5380,5380,5380,818
20240104,103500,472335450,5390,5380,5390,5380,5001
20240104,103400,445430060,5400,5400,5400,5400,52
20240104,103300,445149260,5400,5400,5400,5400,0
20240104,103200,445149260,5400,5400,5400,5400,1
20240104,103100,445143860,5400,5400,5400,5400,0
20240104,103000,445143860,5400,5390,5400,5390,184
20240104,102900,444152020,5400,5400,5400,5400,0
20240104,102800,444152020,5400,5400,5400,5400,121
20240104,102700,443498620,5390,5390,5390,5390,235
20240104,102600,442231970,5400,5400,5400,5400,1
20240104,102500,442226570,5380,5400,5400,5380,794
20240104,102400,437954630,5400,5400,5400,5400,100
20240104,102300,437414630,5400,5380,5400,5380,830
20240104,102200,432949210,5380,5380,5380,5380,0
20240104,102100,432949210,5380,5380,5380,5380,500
20240104,102000,430259210,5390,5390,5390,5390,1
20240104,101900,430253820,5390,5360,5390,5360,3265
20240104,101800,412688310,5360,5360,5390,5350,8290
20240104,101700,368271980,5370,5370,5370,5370,6000
20240104,101600,336051980,5410,5390,5410,5370,10056
20240104,101500,281859620,5400,5400,5400,5400,2346
20240104,101400,269191220,5390,5400,5400,5380,1092
20240104,101300,263305400,5400,5400,5400,5400,1
20240104,101200,263300000,5380,5380,5380,5380,175
20240104,101100,262358500,5400,5400,5400,5400,31
20240104,101000,262191100,5400,5400,5400,5400,0
20240104,100900,262191100,5400,5390,5400,5370,10458
20240104,100800,205841510,5390,5390,5390,5390,183
20240104,100700,204855140,5400,5400,5400,5400,7
20240104,100600,204817340,5400,5400,5400,5390,583
20240104,100500,201674000,5400,5400,5400,5400,1464
20240104,100400,193768400,5390,5390,5390,5390,587
20240104,100300,190604470,5390,5390,5390,5390,1
20240104,100200,190599080,5390,5390,5390,5390,0
20240104,100100,190599080,5390,5390,5390,5390,2
20240104,100000,190588300,5380,5380,5380,5380,33
20240104,095900,190410760,5380,5380,5390,5380,728
20240104,095800,186494110,5390,5390,5390,5390,6
20240104,095700,186461770,5400,5380,5400,5380,245
20240104,095600,185143650,5400,5400,5400,5400,1
20240104,095500,185138250,5400,5400,5400,5400,0
20240104,095400,185138250,5400,5400,5400,5400,6
20240104,095300,185105850,5370,5380,5380,5370,871
20240104,095200,180426900,5380,5380,5380,5380,4
20240104,095100,180405380,5380,5380,5380,5380,11
20240104,095000,180346200,5380,5380,5380,5360,1001
20240104,094900,174973130,5380,5380,5380,5380,0
20240104,094800,174973130,5380,5380,5380,5380,11
20240104,094700,174913950,5380,5380,5380,5380,1
20240104,094600,174908570,5380,5380,5380,5380,1
20240104,094500,174903190,5380,5380,5380,5380,0
20240104,094400,174903190,5380,5380,5380,5380,11
20240104,094300,174844010,5370,5370,5370,5370,314
20240104,094200,173157830,5370,5370,5370,5370,2
20240104,094100,173147090,5360,5350,5360,5350,215
20240104,094000,171994880,5360,5360,5360,5360,46
20240104,093900,171748320,5360,5360,5360,5350,146
20240104,093800,170966760,5360,5360,5360,5360,62
20240104,093700,170634440,5360,5360,5360,5350,701
20240104,093600,166878080,5360,5360,5360,5350,761
20240104,093500,162805980,5360,5400,5400,5360,8095
20240104,093400,119325410,5400,5390,5400,5380,1502
20240104,093300,111238630,5400,5400,5400,5400,9
20240104,093200,111190030,5400,5400,5400,5400,11
20240104,093100,111130630,5380,5390,5400,5380,330
20240104,093000,109353920,5400,5400,5400,5400,64
20240104,092900,109008320,5390,5390,5390,5390,87
20240104,092800,108539390,5390,5390,5390,5390,66
20240104,092700,108183650,5390,5390,5390,5390,13
20240104,092600,108113580,5380,5380,5380,5380,0
20240104,092500,108113580,5380,5390,5390,5380,383
20240104,092400,106053030,5390,5390,5390,5390,10
20240104,092300,105999130,5400,5370,5400,5370,146
20240104,092200,105212220,5390,5390,5390,5390,0
20240104,092100,105212220,5390,5390,5390,5390,1
20240104,092000,105206830,5380,5380,5380,5380,105
20240104,091900,104641930,5380,5390,5390,5380,21
20240104,091800,104528850,5390,5390,5390,5380,168
20240104,091700,103624640,5390,5390,5390,5390,75
20240104,091600,103220390,5400,5400,5400,5400,5
20240104,091500,103193390,5400,5390,5400,5390,114
20240104,091400,102578670,5390,5380,5390,5380,496
20240104,091300,99910170,5380,5380,5380,5380,1
20240104,091200,99904790,5360,5400,5400,5360,324
20240104,091100,98166150,5400,5380,5400,5380,162
20240104,091000,97294570,5350,5360,5380,5350,1402
20240104,090900,89778020,5380,5390,5390,5370,3551
20240104,090800,70673630,5390,5430,5430,5390,287
20240104,090700,69126320,5400,5400,5400,5390,303
20240104,090600,67492650,5400,5400,5400,5400,2
20240104,090500,67481850,5380,5380,5380,5380,7360
20240104,090400,27885050,5400,5380,5400,5380,1206
20240104,090300,21396290,5370,5370,5370,5370,201
20240104,090200,20316920,5370,5380,5380,5370,491
20240104,090100,17679790,5380,5400,5400,5370,968
20240104,090000,12477710,5400,5400,5400,5390,2311