stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,202400,640496470,6170,6170,6170,6170,517
20240103,202300,640496470,6170,6170,6170,6170,0
20240103,202200,640496470,6170,6170,6170,6170,0
20240103,202100,640496470,6170,6170,6170,6170,0
20240103,202000,640496470,6170,6170,6170,6170,0
20240103,201900,640496470,6170,6170,6170,6170,0
20240103,201800,640496470,6170,6170,6170,6170,0
20240103,201700,640496470,6170,6170,6170,6170,0
20240103,201600,640496470,6170,6170,6170,6170,0
20240103,201500,640496470,6170,6170,6170,6170,0
20240103,201400,640496470,6170,6170,6170,6170,0
20240103,201300,640496470,6170,6170,6170,6170,0
20240103,201200,640496470,6170,6170,6170,6170,0
20240103,201100,640496470,6170,6170,6170,6170,0
20240103,201000,640496470,6170,6170,6170,6170,0
20240103,200900,640496470,6170,6170,6170,6170,0
20240103,200800,640496470,6170,6170,6170,6170,0
20240103,200700,640496470,6170,6170,6170,6170,0
20240103,200600,640496470,6170,6170,6170,6170,0
20240103,200500,640496470,6170,6170,6170,6170,0
20240103,200400,640496470,6170,6170,6170,6170,0
20240103,200300,640496470,6170,6170,6170,6170,0
20240103,200200,640496470,6170,6170,6170,6170,0
20240103,200100,640496470,6170,6170,6170,6170,0
20240103,200000,640496470,6170,6170,6170,6170,0
20240103,195900,640496470,6170,6170,6170,6170,0
20240103,195800,640496470,6170,6170,6170,6170,0
20240103,195700,640496470,6170,6170,6170,6170,0
20240103,195600,640496470,6170,6170,6170,6170,0
20240103,195500,640496470,6170,6170,6170,6170,0
20240103,195400,640496470,6170,6170,6170,6170,517
20240103,195300,640496470,6170,6170,6170,6170,0
20240103,195200,640496470,6170,6170,6170,6170,0
20240103,195100,640496470,6170,6170,6170,6170,0
20240103,195000,640496470,6170,6170,6170,6170,0
20240103,194900,640496470,6170,6170,6170,6170,0
20240103,194800,640496470,6170,6170,6170,6170,0
20240103,194700,640496470,6170,6170,6170,6170,0
20240103,194600,640496470,6170,6170,6170,6170,0
20240103,194500,640496470,6170,6170,6170,6170,0
20240103,194400,640496470,6170,6170,6170,6170,0
20240103,194300,640496470,6170,6170,6170,6170,0
20240103,194200,640496470,6170,6170,6170,6170,0
20240103,194100,640496470,6170,6170,6170,6170,0
20240103,194000,640496470,6170,6170,6170,6170,0
20240103,193900,640496470,6170,6170,6170,6170,0
20240103,193800,640496470,6170,6170,6170,6170,0
20240103,193700,640496470,6170,6170,6170,6170,0
20240103,193600,640496470,6170,6170,6170,6170,0
20240103,193500,640496470,6170,6170,6170,6170,0
20240103,193400,640496470,6170,6170,6170,6170,0
20240103,193300,640496470,6170,6170,6170,6170,0
20240103,193200,640496470,6170,6170,6170,6170,0
20240103,193100,640496470,6170,6170,6170,6170,0
20240103,193000,640496470,6170,6170,6170,6170,0
20240103,192900,640496470,6170,6170,6170,6170,0
20240103,192800,640496470,6170,6170,6170,6170,0
20240103,192700,640496470,6170,6170,6170,6170,0
20240103,192600,640496470,6170,6170,6170,6170,0
20240103,192500,640496470,6170,6170,6170,6170,0
20240103,192400,640496470,6170,6170,6170,6170,517
20240103,192300,640496470,6170,6170,6170,6170,0
20240103,192200,640496470,6170,6170,6170,6170,0
20240103,192100,640496470,6170,6170,6170,6170,0
20240103,192000,640496470,6170,6170,6170,6170,0
20240103,191900,640496470,6170,6170,6170,6170,0
20240103,191800,640496470,6170,6170,6170,6170,0
20240103,191700,640496470,6170,6170,6170,6170,0
20240103,191600,640496470,6170,6170,6170,6170,0
20240103,191500,640496470,6170,6170,6170,6170,0
20240103,191400,640496470,6170,6170,6170,6170,0
20240103,191300,640496470,6170,6170,6170,6170,0
20240103,191200,640496470,6170,6170,6170,6170,0
20240103,191100,640496470,6170,6170,6170,6170,0
20240103,191000,640496470,6170,6170,6170,6170,0
20240103,190900,640496470,6170,6170,6170,6170,0
20240103,190800,640496470,6170,6170,6170,6170,0
20240103,190700,640496470,6170,6170,6170,6170,0
20240103,190600,640496470,6170,6170,6170,6170,0
20240103,190500,640496470,6170,6170,6170,6170,0
20240103,190400,640496470,6170,6170,6170,6170,0
20240103,190300,640496470,6170,6170,6170,6170,0
20240103,190200,640496470,6170,6170,6170,6170,0
20240103,190100,640496470,6170,6170,6170,6170,0
20240103,190000,640496470,6170,6170,6170,6170,0
20240103,185900,640496470,6170,6170,6170,6170,0
20240103,185800,640496470,6170,6170,6170,6170,0
20240103,185700,640496470,6170,6170,6170,6170,0
20240103,185600,640496470,6170,6170,6170,6170,0
20240103,185500,640496470,6170,6170,6170,6170,0
20240103,185400,640496470,6170,6170,6170,6170,517
20240103,185300,640496470,6170,6170,6170,6170,0
20240103,185200,640496470,6170,6170,6170,6170,0
20240103,185100,640496470,6170,6170,6170,6170,0
20240103,185000,640496470,6170,6170,6170,6170,0
20240103,184900,640496470,6170,6170,6170,6170,0
20240103,184800,640496470,6170,6170,6170,6170,0
20240103,184700,640496470,6170,6170,6170,6170,0
20240103,184600,640496470,6170,6170,6170,6170,0
20240103,184500,640496470,6170,6170,6170,6170,0
20240103,184400,640496470,6170,6170,6170,6170,0
20240103,184300,640496470,6170,6170,6170,6170,0
20240103,184200,640496470,6170,6170,6170,6170,0
20240103,184100,640496470,6170,6170,6170,6170,0
20240103,184000,640496470,6170,6170,6170,6170,0
20240103,183900,640496470,6170,6170,6170,6170,0
20240103,183800,640496470,6170,6170,6170,6170,0
20240103,183700,640496470,6170,6170,6170,6170,0
20240103,183600,640496470,6170,6170,6170,6170,0
20240103,183500,640496470,6170,6170,6170,6170,0
20240103,183400,640496470,6170,6170,6170,6170,0
20240103,183300,640496470,6170,6170,6170,6170,0
20240103,183200,640496470,6170,6170,6170,6170,0
20240103,183100,640496470,6170,6170,6170,6170,0
20240103,183000,640496470,6170,6170,6170,6170,0
20240103,182900,640496470,6170,6170,6170,6170,0
20240103,182800,640496470,6170,6170,6170,6170,0
20240103,182700,640496470,6170,6170,6170,6170,0
20240103,182600,640496470,6170,6170,6170,6170,0
20240103,182500,640496470,6170,6170,6170,6170,0
20240103,182400,640496470,6170,6170,6170,6170,517
20240103,182300,640496470,6170,6170,6170,6170,0
20240103,182200,640496470,6170,6170,6170,6170,0
20240103,182100,640496470,6170,6170,6170,6170,0
20240103,182000,640496470,6170,6170,6170,6170,0
20240103,181900,640496470,6170,6170,6170,6170,0
20240103,181800,640496470,6170,6170,6170,6170,0
20240103,181700,640496470,6170,6170,6170,6170,0
20240103,181600,640496470,6170,6170,6170,6170,0
20240103,181500,640496470,6170,6170,6170,6170,0
20240103,181400,640496470,6170,6170,6170,6170,0
20240103,181300,640496470,6170,6170,6170,6170,0
20240103,181200,640496470,6170,6170,6170,6170,0
20240103,181100,640496470,6170,6170,6170,6170,0
20240103,181000,640496470,6170,6170,6170,6170,0
20240103,180900,640496470,6170,6170,6170,6170,0
20240103,180800,640496470,6170,6170,6170,6170,0
20240103,180700,640496470,6170,6170,6170,6170,0
20240103,180600,640496470,6170,6170,6170,6170,0
20240103,180500,640496470,6170,6170,6170,6170,0
20240103,180400,640496470,6170,6170,6170,6170,0
20240103,180300,640496470,6170,6170,6170,6170,0
20240103,180200,640496470,6170,6170,6170,6170,0
20240103,180100,640496470,6170,6170,6170,6170,0
20240103,180000,640496470,6170,6170,6170,6170,0
20240103,175900,640496470,6170,6170,6170,6170,0
20240103,175800,640496470,6170,6170,6170,6170,0
20240103,175700,640496470,6170,6170,6170,6170,0
20240103,175600,640496470,6170,6170,6170,6170,0
20240103,175500,640496470,6170,6170,6170,6170,0
20240103,175400,640496470,6170,6170,6170,6170,517
20240103,175300,640496470,6170,6170,6170,6170,0
20240103,175200,640496470,6170,6170,6170,6170,0
20240103,175100,640496470,6170,6170,6170,6170,0
20240103,175000,640496470,6170,6170,6170,6170,0
20240103,174900,640496470,6170,6170,6170,6170,0
20240103,174800,640496470,6170,6170,6170,6170,0
20240103,174700,640496470,6170,6170,6170,6170,0
20240103,174600,640496470,6170,6170,6170,6170,0
20240103,174500,640496470,6170,6170,6170,6170,0
20240103,174400,640496470,6170,6170,6170,6170,0
20240103,174300,640496470,6170,6170,6170,6170,0
20240103,174200,640496470,6170,6170,6170,6170,0
20240103,174100,640496470,6170,6170,6170,6170,0
20240103,174000,640496470,6170,6170,6170,6170,0
20240103,173900,640496470,6170,6170,6170,6170,0
20240103,173800,640496470,6170,6170,6170,6170,0
20240103,173700,640496470,6170,6170,6170,6170,0
20240103,173600,640496470,6170,6170,6170,6170,0
20240103,173500,640496470,6170,6170,6170,6170,0
20240103,173400,640496470,6170,6170,6170,6170,0
20240103,173300,640496470,6170,6170,6170,6170,0
20240103,173200,640496470,6170,6170,6170,6170,0
20240103,173100,640496470,6170,6170,6170,6170,0
20240103,173000,640496470,6170,6170,6170,6170,0
20240103,172900,640496470,6170,6170,6170,6170,0
20240103,172800,640496470,6170,6170,6170,6170,0
20240103,172700,640496470,6170,6170,6170,6170,0
20240103,172600,640496470,6170,6170,6170,6170,0
20240103,172500,640496470,6170,6170,6170,6170,0
20240103,172400,640496470,6170,6170,6170,6170,517
20240103,172300,640496470,6170,6170,6170,6170,0
20240103,172200,640496470,6170,6170,6170,6170,0
20240103,172100,640496470,6170,6170,6170,6170,0
20240103,172000,640496470,6170,6170,6170,6170,0
20240103,171900,640496470,6170,6170,6170,6170,0
20240103,171800,640496470,6170,6170,6170,6170,0
20240103,171700,640496470,6170,6170,6170,6170,0
20240103,171600,640496470,6170,6170,6170,6170,0
20240103,171500,640496470,6170,6170,6170,6170,0
20240103,171400,640496470,6170,6170,6170,6170,0
20240103,171300,640496470,6170,6170,6170,6170,0
20240103,171200,640496470,6170,6170,6170,6170,0
20240103,171100,640496470,6170,6170,6170,6170,0
20240103,171000,640496470,6170,6170,6170,6170,0
20240103,170900,640496470,6170,6170,6170,6170,0
20240103,170800,640496470,6170,6170,6170,6170,0
20240103,170700,640496470,6170,6170,6170,6170,0
20240103,170600,640496470,6170,6170,6170,6170,0
20240103,170500,640496470,6170,6170,6170,6170,0
20240103,170400,640496470,6170,6170,6170,6170,0
20240103,170300,640496470,6170,6170,6170,6170,0
20240103,170200,640496470,6170,6170,6170,6170,0
20240103,170100,640496470,6170,6170,6170,6170,0
20240103,170000,640496470,6170,6170,6170,6170,0
20240103,165900,640496470,6170,6170,6170,6170,0
20240103,165800,640496470,6170,6170,6170,6170,0
20240103,165700,640496470,6170,6170,6170,6170,0
20240103,165600,640496470,6170,6170,6170,6170,0
20240103,165500,640496470,6170,6170,6170,6170,0
20240103,165400,640496470,6170,6170,6170,6170,517
20240103,165300,640496470,6170,6170,6170,6170,0
20240103,165200,640496470,6170,6170,6170,6170,0
20240103,165100,640496470,6170,6170,6170,6170,0
20240103,165000,640496470,6170,6170,6170,6170,0
20240103,164900,640496470,6170,6170,6170,6170,0
20240103,164800,640496470,6170,6170,6170,6170,0
20240103,164700,640496470,6170,6170,6170,6170,0
20240103,164600,640496470,6170,6170,6170,6170,0
20240103,164500,640496470,6170,6170,6170,6170,0
20240103,164400,640496470,6170,6170,6170,6170,0
20240103,164300,640496470,6170,6170,6170,6170,0
20240103,164200,640496470,6170,6170,6170,6170,0
20240103,164100,640496470,6170,6170,6170,6170,0
20240103,164000,640496470,6170,6170,6170,6170,0
20240103,163900,640496470,6170,6170,6170,6170,0
20240103,163800,640496470,6170,6170,6170,6170,0
20240103,163700,640496470,6170,6170,6170,6170,0
20240103,163600,640496470,6170,6170,6170,6170,0
20240103,163500,640496470,6170,6170,6170,6170,0
20240103,163400,640496470,6170,6170,6170,6170,0
20240103,163300,640496470,6170,6170,6170,6170,0
20240103,163200,640496470,6170,6170,6170,6170,0
20240103,163100,640496470,6170,6170,6170,6170,0
20240103,163000,640496470,6170,6170,6170,6170,0
20240103,162900,640496470,6170,6170,6170,6170,0
20240103,162800,640496470,6170,6170,6170,6170,0
20240103,162700,640496470,6170,6170,6170,6170,0
20240103,162600,640496470,6170,6170,6170,6170,0
20240103,162500,640496470,6170,6170,6170,6170,0
20240103,162400,640496470,6170,6170,6170,6170,517
20240103,162300,640496470,6170,6170,6170,6170,0
20240103,162200,640496470,6170,6170,6170,6170,0
20240103,162100,640496470,6170,6170,6170,6170,0
20240103,162000,640496470,6170,6170,6170,6170,0
20240103,161900,640496470,6170,6170,6170,6170,0
20240103,161800,640496470,6170,6170,6170,6170,0
20240103,161700,640496470,6170,6170,6170,6170,0
20240103,161600,640496470,6170,6170,6170,6170,0
20240103,161500,640496470,6170,6170,6170,6170,0
20240103,161400,640496470,6170,6170,6170,6170,0
20240103,161300,640496470,6170,6170,6170,6170,0
20240103,161200,640496470,6170,6170,6170,6170,0
20240103,161100,640496470,6170,6170,6170,6170,0
20240103,161000,640496470,6170,6170,6170,6170,0
20240103,160900,640496470,6170,6170,6170,6170,0
20240103,160800,640496470,6170,6170,6170,6170,0
20240103,160700,640496470,6170,6170,6170,6170,0
20240103,160600,640496470,6170,6170,6170,6170,0
20240103,160500,640496470,6170,6170,6170,6170,0
20240103,160400,640496470,6170,6170,6170,6170,0
20240103,160300,640496470,6170,6170,6170,6170,0
20240103,160200,640496470,6170,6170,6170,6170,0
20240103,160100,640496470,6170,6170,6170,6170,0
20240103,160000,640496470,6170,6170,6170,6170,0
20240103,155900,640496470,6170,6170,6170,6170,0
20240103,155800,640496470,6170,6170,6170,6170,0
20240103,155700,640496470,6170,6170,6170,6170,0
20240103,155600,640496470,6170,6170,6170,6170,0
20240103,155500,640496470,6170,6170,6170,6170,0
20240103,155400,640496470,6170,6170,6170,6170,517
20240103,155300,640496470,6170,6170,6170,6170,0
20240103,155200,640496470,6170,6170,6170,6170,0
20240103,155100,640496470,6170,6170,6170,6170,0
20240103,155000,640496470,6170,6170,6170,6170,0
20240103,154900,640496470,6170,6170,6170,6170,0
20240103,154800,640496470,6170,6170,6170,6170,0
20240103,154700,640496470,6170,6170,6170,6170,0
20240103,154600,640496470,6170,6170,6170,6170,0
20240103,154500,640496470,6170,6170,6170,6170,0
20240103,154400,640496470,6170,6170,6170,6170,0
20240103,154300,640496470,6170,6170,6170,6170,0
20240103,154200,640496470,6170,6170,6170,6170,0
20240103,154100,640496470,6170,6170,6170,6170,0
20240103,154000,640496470,6170,6170,6170,6170,0
20240103,153900,640496470,6170,6170,6170,6170,0
20240103,153800,640496470,6170,6170,6170,6170,0
20240103,153700,640496470,6170,6170,6170,6170,0
20240103,153600,640496470,6170,6170,6170,6170,0
20240103,153500,640496470,6170,6170,6170,6170,0
20240103,153400,640496470,6170,6170,6170,6170,0
20240103,153300,640496470,6170,6170,6170,6170,0
20240103,153200,640496470,6170,6170,6170,6170,0
20240103,153100,640496470,6170,6170,6170,6170,0
20240103,153000,640496470,6170,6170,6170,6170,517
20240103,152900,637306580,6180,6180,6180,6180,0
20240103,152800,637306580,6180,6180,6180,6180,0
20240103,152700,637306580,6180,6180,6180,6180,0
20240103,152600,637306580,6180,6180,6180,6180,0
20240103,152500,637306580,6180,6180,6180,6180,0
20240103,152400,637306580,6180,6180,6180,6180,0
20240103,152300,637306580,6180,6180,6180,6180,0
20240103,152200,637306580,6180,6180,6180,6180,0
20240103,152100,637306580,6180,6180,6180,6180,0
20240103,152000,637306580,6180,6180,6180,6180,0
20240103,151900,637306580,6180,6180,6180,6150,12
20240103,151800,637232510,6190,6190,6190,6190,2
20240103,151700,637220130,6190,6180,6190,6180,101
20240103,151600,636595940,6190,6190,6190,6190,0
20240103,151500,636595940,6190,6190,6190,6190,0
20240103,151400,636595940,6190,6190,6190,6190,0
20240103,151300,636595940,6190,6190,6190,6190,0
20240103,151200,636595940,6190,6190,6190,6190,1
20240103,151100,636589750,6180,6150,6180,6150,81
20240103,151000,636089380,6160,6100,6160,6090,11
20240103,150900,636022240,6050,6150,6150,6050,500
20240103,150800,632975740,6180,6180,6180,6180,0
20240103,150700,632975740,6180,6180,6180,6180,0
20240103,150600,632975740,6180,6180,6180,6180,0
20240103,150500,632975740,6180,6180,6180,6180,3
20240103,150400,632957200,6160,6160,6160,6160,0
20240103,150300,632957200,6160,6160,6160,6160,0
20240103,150200,632957200,6160,6160,6160,6160,115
20240103,150100,632248800,6180,6180,6180,6180,0
20240103,150000,632248800,6180,6180,6180,6180,0
20240103,145900,632248800,6180,6180,6180,6180,3
20240103,145800,632230260,6180,6180,6180,6180,294
20240103,145700,630413340,6160,6160,6160,6160,1
20240103,145600,630407180,6180,6180,6180,6180,0
20240103,145500,630407180,6180,6180,6180,6180,0
20240103,145400,630407180,6180,6170,6180,6170,36
20240103,145300,630184880,6130,6130,6130,6130,0
20240103,145200,630184880,6130,6130,6130,6130,55
20240103,145100,629847730,6130,6130,6130,6130,0
20240103,145000,629847730,6130,6130,6130,6130,0
20240103,144900,629847730,6130,6130,6130,6130,0
20240103,144800,629847730,6130,6130,6130,6130,0
20240103,144700,629847730,6130,6130,6130,6130,0
20240103,144600,629847730,6130,6130,6130,6130,0
20240103,144500,629847730,6130,6130,6130,6130,0
20240103,144400,629847730,6130,6130,6130,6130,181
20240103,144300,628738200,6140,6160,6160,6140,182
20240103,144200,627620700,6180,6180,6180,6180,0
20240103,144100,627620700,6180,6180,6180,6180,0
20240103,144000,627620700,6180,6180,6180,6180,0
20240103,143900,627620700,6180,6180,6180,6180,0
20240103,143800,627620700,6180,6180,6180,6180,0
20240103,143700,627620700,6180,6180,6180,6180,0
20240103,143600,627620700,6180,6180,6180,6180,0
20240103,143500,627620700,6180,6180,6180,6180,3
20240103,143400,627602160,6180,6180,6180,6180,0
20240103,143300,627602160,6180,6180,6180,6180,0
20240103,143200,627602160,6180,6180,6180,6180,0
20240103,143100,627602160,6180,6180,6180,6180,0
20240103,143000,627602160,6180,6180,6180,6180,0
20240103,142900,627602160,6180,6180,6180,6180,0
20240103,142800,627602160,6180,6110,6180,6110,20
20240103,142700,627479630,6110,6080,6110,6080,155
20240103,142600,626537170,6080,6080,6080,6080,120
20240103,142500,625807570,6070,6040,6070,6040,8592
20240103,142400,573904390,6020,6020,6020,6020,0
20240103,142300,573904390,6020,6020,6020,6020,0
20240103,142200,573904390,6020,6020,6020,6020,14
20240103,142100,573820110,6020,6020,6020,6020,0
20240103,142000,573820110,6020,6020,6020,6020,1
20240103,141900,573814090,6020,6020,6020,6020,0
20240103,141800,573814090,6020,6020,6020,6020,0
20240103,141700,573814090,6020,6020,6020,6020,0
20240103,141600,573814090,6020,6020,6020,6020,0
20240103,141500,573814090,6020,6020,6020,6020,0
20240103,141400,573814090,6020,6020,6020,6020,0
20240103,141300,573814090,6020,6020,6020,6020,1
20240103,141200,573808070,6030,6050,6050,6030,721
20240103,141100,569456420,6050,6050,6050,6050,0
20240103,141000,569456420,6050,6050,6050,6050,0
20240103,140900,569456420,6050,6050,6050,6050,0
20240103,140800,569456420,6050,6050,6050,6050,0
20240103,140700,569456420,6050,6050,6050,6050,0
20240103,140600,569456420,6050,6050,6050,6050,0
20240103,140500,569456420,6050,6050,6050,6050,0
20240103,140400,569456420,6050,6050,6050,6050,0
20240103,140300,569456420,6050,6050,6050,6050,0
20240103,140200,569456420,6050,6050,6050,6050,0
20240103,140100,569456420,6050,6050,6050,6050,11
20240103,140000,569389870,6060,6060,6060,6060,0
20240103,135900,569389870,6060,6060,6060,6060,10
20240103,135800,569329270,6060,6060,6060,6060,5
20240103,135700,569298970,6060,6060,6060,6060,0
20240103,135600,569298970,6060,6060,6060,6060,10
20240103,135500,569238370,6060,6060,6060,6060,0
20240103,135400,569238370,6060,6060,6060,6060,100
20240103,135300,568632370,6060,6060,6060,6060,0
20240103,135200,568632370,6060,6060,6060,6060,0
20240103,135100,568632370,6060,6060,6060,6060,0
20240103,135000,568632370,6060,6060,6060,6060,640
20240103,134900,564753970,6060,6060,6060,6060,0
20240103,134800,564753970,6060,6060,6060,6060,0
20240103,134700,564753970,6060,6060,6060,6060,1
20240103,134600,564747910,6010,6010,6010,6010,0
20240103,134500,564747910,6010,6010,6010,6010,310
20240103,134400,562884810,6010,6010,6010,6010,0
20240103,134300,562884810,6010,6010,6010,6010,33
20240103,134200,562686480,6010,6010,6010,6010,0
20240103,134100,562686480,6010,6010,6010,6010,0
20240103,134000,562686480,6010,6010,6010,6010,0
20240103,133900,562686480,6010,6010,6010,6010,0
20240103,133800,562686480,6010,6010,6010,6010,24
20240103,133700,562542240,6010,6010,6010,6010,150
20240103,133600,561640740,6010,6000,6010,6000,4326
20240103,133500,535674810,6000,6000,6000,6000,0
20240103,133400,535674810,6000,6000,6000,6000,0
20240103,133300,535674810,6000,6000,6000,6000,0
20240103,133200,535674810,6000,6000,6000,6000,1
20240103,133100,535668810,5950,5950,5950,5950,601
20240103,133000,532092860,5950,6000,6000,5940,4414
20240103,132900,505802120,5980,5980,5980,5980,0
20240103,132800,505802120,5980,6050,6050,5980,2000
20240103,132700,493810940,6080,6080,6080,6080,0
20240103,132600,493810940,6080,6080,6080,6080,0
20240103,132500,493810940,6080,6080,6080,6080,0
20240103,132400,493810940,6080,6080,6080,6080,0
20240103,132300,493810940,6080,6080,6080,6080,0
20240103,132200,493810940,6080,6080,6080,6080,0
20240103,132100,493810940,6080,6080,6080,6080,300
20240103,132000,491986940,6050,6050,6050,6050,0
20240103,131900,491986940,6050,6050,6050,6050,0
20240103,131800,491986940,6050,6050,6050,6050,0
20240103,131700,491986940,6050,6050,6050,6050,0
20240103,131600,491986940,6050,6050,6050,6050,0
20240103,131500,491986940,6050,6050,6050,6050,0
20240103,131400,491986940,6050,6050,6050,6050,0
20240103,131300,491986940,6050,6050,6050,6050,20
20240103,131200,491865940,6050,6050,6050,6050,5
20240103,131100,491835690,6050,6050,6050,6050,8
20240103,131000,491787290,6080,6010,6080,6010,1502
20240103,130900,482738360,6010,6010,6010,6010,3
20240103,130800,482720330,6010,6010,6010,6010,21
20240103,130700,482594120,6010,6010,6010,6010,30
20240103,130600,482413820,6010,6010,6010,6010,0
20240103,130500,482413820,6010,6010,6010,6010,10
20240103,130400,482353720,6010,6010,6010,6010,1
20240103,130300,482347710,5980,5980,5980,5980,0
20240103,130200,482347710,5980,5980,5980,5980,0
20240103,130100,482347710,5980,5980,5980,5980,0
20240103,130000,482347710,5980,5980,5980,5980,0
20240103,125900,482347710,5980,5980,5980,5980,0
20240103,125800,482347710,5980,5980,5980,5980,0
20240103,125700,482347710,5980,5980,5980,5980,100
20240103,125600,481749710,5980,5980,5980,5980,0
20240103,125500,481749710,5980,5980,5980,5980,208
20240103,125400,480505870,5990,5990,5990,5990,0
20240103,125300,480505870,5990,6000,6000,5990,110
20240103,125200,479846730,6000,6000,6000,6000,79
20240103,125100,479372730,6000,6000,6000,6000,1
20240103,125000,479366730,6000,6000,6000,6000,20
20240103,124900,479246730,6010,6000,6010,5880,7766
20240103,124800,433188480,6020,6020,6020,6020,1
20240103,124700,433182460,6010,6010,6010,6010,0
20240103,124600,433182460,6010,6010,6010,6010,7
20240103,124500,433140390,6010,6010,6010,6000,448
20240103,124400,430452060,6010,6020,6020,6010,92
20240103,124300,429898820,6020,6020,6020,6020,233
20240103,124200,428496160,6020,6020,6020,6020,34
20240103,124100,428291480,6020,6020,6020,6020,33
20240103,124000,428092820,6020,6020,6020,6020,33
20240103,123900,427894160,6020,6010,6020,6010,284
20240103,123800,426184880,6010,6010,6010,6010,132
20240103,123700,425391560,6000,6000,6000,6000,129
20240103,123600,424617560,6000,6000,6000,6000,171
20240103,123500,423591560,6010,6010,6010,6010,0
20240103,123400,423591560,6010,6010,6010,6010,1
20240103,123300,423585550,6000,6020,6020,6000,211
20240103,123200,422318770,6020,6020,6020,6020,4
20240103,123100,422294690,6020,6020,6020,6020,1
20240103,123000,422288670,6020,6020,6020,6020,261
20240103,122900,420717450,6020,6020,6020,6020,1
20240103,122800,420711430,6020,6020,6020,6020,0
20240103,122700,420711430,6020,6020,6020,6020,620
20240103,122600,416979030,6010,6020,6020,6010,81
20240103,122500,416492110,6020,6020,6020,6020,24
20240103,122400,416347630,6020,6020,6020,6020,50
20240103,122300,416046630,6020,6020,6020,6020,1749
20240103,122200,405517650,6020,6020,6020,6020,150
20240103,122100,404614650,5980,5980,5980,5980,0
20240103,122000,404614650,5980,5980,5980,5980,0
20240103,121900,404614650,5980,5980,5980,5980,0
20240103,121800,404614650,5980,5980,5980,5980,0
20240103,121700,404614650,5980,5980,5980,5980,0
20240103,121600,404614650,5980,5980,5980,5980,0
20240103,121500,404614650,5980,6000,6000,5980,5
20240103,121400,404584730,5980,6020,6020,5980,488
20240103,121300,401662760,6020,6020,6020,6020,10
20240103,121200,401602560,6020,6010,6020,6000,924
20240103,121100,396050450,6020,6030,6030,6020,298
20240103,121000,394254770,6080,6080,6080,6080,0
20240103,120900,394254770,6080,6080,6080,6080,0
20240103,120800,394254770,6080,6080,6080,6080,0
20240103,120700,394254770,6080,6080,6080,6080,0
20240103,120600,394254770,6080,6080,6080,6080,24
20240103,120500,394108850,6080,6080,6080,6080,0
20240103,120400,394108850,6080,6080,6080,6080,24
20240103,120300,393962930,6080,6080,6080,6080,0
20240103,120200,393962930,6080,6080,6080,6080,0
20240103,120100,393962930,6080,6080,6080,6080,24
20240103,120000,393817010,6040,6040,6040,6040,0
20240103,115900,393817010,6040,6040,6040,6040,9
20240103,115800,393762650,6040,6040,6040,6040,66
20240103,115700,393364010,6040,6040,6040,6040,36
20240103,115600,393146570,6020,6100,6100,6010,6422
20240103,115500,354504930,6100,6090,6100,6090,23
20240103,115400,354364830,6110,6110,6110,6110,0
20240103,115300,354364830,6110,6110,6110,6110,104
20240103,115200,353729390,6090,6090,6090,6090,0
20240103,115100,353729390,6090,6090,6090,6090,30
20240103,115000,353546690,6090,6090,6090,6090,24
20240103,114900,353400530,6090,6090,6090,6090,24
20240103,114800,353254370,6060,6060,6060,6060,0
20240103,114700,353254370,6060,6080,6080,6060,357
20240103,114600,351090930,6060,6070,6070,6060,700
20240103,114500,346844780,6080,6090,6090,6060,856
20240103,114400,341649540,6140,6140,6140,6140,1
20240103,114300,341643400,6100,6100,6100,6100,0
20240103,114200,341643400,6100,6100,6100,6100,0
20240103,114100,341643400,6100,6100,6100,6100,0
20240103,114000,341643400,6100,6110,6110,6100,492
20240103,113900,338641960,6120,6120,6120,6120,4
20240103,113800,338617480,6140,6140,6140,6140,0
20240103,113700,338617480,6140,6140,6140,6140,0
20240103,113600,338617480,6140,6130,6140,6130,12
20240103,113500,338543910,6120,6120,6120,6120,0
20240103,113400,338543910,6120,6120,6120,6120,7
20240103,113300,338501070,6110,6110,6110,6110,0
20240103,113200,338501070,6110,6110,6110,6110,109
20240103,113100,337835080,6130,6170,6170,6130,420
20240103,113000,335257270,6170,6170,6170,6170,0
20240103,112900,335257270,6170,6170,6170,6170,0
20240103,112800,335257270,6170,6170,6170,6170,6
20240103,112700,335220250,6190,6190,6190,6190,0
20240103,112600,335220250,6190,6190,6190,6190,6
20240103,112500,335183110,6180,6180,6180,6180,0
20240103,112400,335183110,6180,6180,6180,6180,0
20240103,112300,335183110,6180,6180,6180,6180,0
20240103,112200,335183110,6180,6180,6180,6180,101
20240103,112100,334558930,6170,6170,6170,6170,14
20240103,112000,334472550,6160,6160,6160,6160,1
20240103,111900,334466390,6160,6160,6160,6160,2
20240103,111800,334454070,6160,6160,6160,6160,72
20240103,111700,334010550,6160,6160,6160,6160,0
20240103,111600,334010550,6160,6160,6160,6160,0
20240103,111500,334010550,6160,6160,6160,6160,0
20240103,111400,334010550,6160,6160,6160,6160,3
20240103,111300,333992070,6170,6170,6170,6170,1
20240103,111200,333985900,6160,6160,6160,6160,0
20240103,111100,333985900,6160,6160,6160,6160,21
20240103,111000,333856540,6170,6170,6170,6170,0
20240103,110900,333856540,6170,6170,6170,6170,2
20240103,110800,333844200,6170,6170,6170,6170,18
20240103,110700,333733140,6170,6170,6170,6170,1
20240103,110600,333726970,6230,6230,6230,6230,0
20240103,110500,333726970,6230,6220,6230,6220,200
20240103,110400,332481550,6230,6230,6230,6230,0
20240103,110300,332481550,6230,6190,6230,6170,36
20240103,110200,332259120,6150,6150,6150,6150,425
20240103,110100,329645370,6150,6150,6150,6150,0
20240103,110000,329645370,6150,6150,6150,6150,0
20240103,105900,329645370,6150,6150,6150,6150,2
20240103,105800,329633070,6110,6110,6110,6110,0
20240103,105700,329633070,6110,6110,6110,6110,0
20240103,105600,329633070,6110,6110,6110,6110,0
20240103,105500,329633070,6110,6110,6110,6110,0
20240103,105400,329633070,6110,6110,6110,6110,33
20240103,105300,329431440,6150,6140,6150,6140,83
20240103,105200,328921490,6150,6150,6150,6150,0
20240103,105100,328921490,6150,6150,6150,6150,0
20240103,105000,328921490,6150,6150,6150,6150,0
20240103,104900,328921490,6150,6100,6150,6100,9588
20240103,104800,270430240,6100,6100,6100,6100,16
20240103,104700,270332640,6100,6090,6100,6090,1020
20240103,104600,264110950,6090,6090,6090,6090,200
20240103,104500,262892950,6090,6090,6090,6090,200
20240103,104400,261674950,6090,6090,6090,6090,150
20240103,104300,260761450,6090,6090,6090,6090,20
20240103,104200,260639650,6090,6090,6090,6090,0
20240103,104100,260639650,6090,6090,6090,6090,21
20240103,104000,260511760,6090,6090,6090,6090,1
20240103,103900,260505670,6090,6090,6090,6090,0
20240103,103800,260505670,6090,6090,6090,6090,0
20240103,103700,260505670,6090,6090,6090,6090,0
20240103,103600,260505670,6090,6090,6090,6090,0
20240103,103500,260505670,6090,6090,6090,6090,29
20240103,103400,260329060,6090,6070,6090,6070,55
20240103,103300,259995190,6070,6070,6070,6070,14
20240103,103200,259910210,6070,6070,6070,6070,0
20240103,103100,259910210,6070,6070,6070,6070,0
20240103,103000,259910210,6070,6070,6070,6070,100
20240103,102900,259303210,6070,6070,6070,6070,0
20240103,102800,259303210,6070,6070,6070,6070,0
20240103,102700,259303210,6070,6070,6070,6070,6
20240103,102600,259266790,6070,6070,6070,6070,0
20240103,102500,259266790,6070,6060,6070,6060,160
20240103,102400,258296590,6060,6060,6060,6060,124
20240103,102300,257545150,6050,6050,6050,6050,61
20240103,102200,257176100,6050,6060,6060,6050,12
20240103,102100,257103390,6050,6050,6050,6050,22
20240103,102000,256970290,6020,6020,6020,6020,0
20240103,101900,256970290,6020,6040,6040,6020,1619
20240103,101800,247215380,6040,6040,6040,6040,44
20240103,101700,246949620,6020,6100,6100,6020,2001
20240103,101600,234884350,6110,6140,6140,6110,90
20240103,101500,234333680,6140,6140,6140,6140,0
20240103,101400,234333680,6140,6140,6180,6140,215
20240103,101300,233008820,6140,6140,6140,6140,0
20240103,101200,233008820,6140,6050,6150,6050,1943
20240103,101100,221167620,6030,6030,6030,6030,0
20240103,101000,221167620,6030,6040,6040,6010,460
20240103,100900,218394840,6040,6040,6040,6040,71
20240103,100800,217966000,6040,6000,6040,6000,1146
20240103,100700,211084160,6000,5960,6040,5960,2717
20240103,100600,194780780,5980,5900,6000,5900,10003
20240103,100500,135481180,5700,5700,5700,5700,0
20240103,100400,135481180,5700,6010,6010,5700,2693
20240103,100300,119493860,5980,6090,6090,5980,2368
20240103,100200,105256740,6030,6100,6100,6030,1750
20240103,100100,94689380,6120,6100,6120,6050,3002
20240103,100000,76460340,6120,6120,6120,6120,1
20240103,095900,76454220,6120,6110,6120,6110,237
20240103,095800,75004150,6120,6120,6120,6120,235
20240103,095700,73565950,6120,6150,6150,6120,469
20240103,095600,70695640,6150,6150,6150,6150,124
20240103,095500,69933040,6150,6150,6150,6150,106
20240103,095400,69281140,6150,6150,6150,6150,199
20240103,095300,68057290,6160,6180,6180,6150,2174
20240103,095200,54656520,6180,6220,6220,6170,4409
20240103,095100,27381880,6200,6270,6270,6200,2045
20240103,095000,14624530,6270,6290,6290,6270,842
20240103,094900,9339750,6300,6310,6310,6300,44
20240103,094800,9062520,6320,6330,6330,6320,89
20240103,094700,8499870,6380,6380,6380,6380,0
20240103,094600,8499870,6380,6380,6380,6380,0
20240103,094500,8499870,6380,6380,6380,6380,0
20240103,094400,8499870,6380,6380,6380,6380,0
20240103,094300,8499870,6380,6380,6380,6380,117
20240103,094200,7753410,6380,6380,6380,6380,0
20240103,094100,7753410,6380,6380,6380,6380,3
20240103,094000,7734270,6380,6380,6380,6380,16
20240103,093900,7632190,6380,6380,6380,6380,5
20240103,093800,7600290,6400,6400,6400,6400,0
20240103,093700,7600290,6400,6400,6400,6400,0
20240103,093600,7600290,6400,6400,6400,6400,0
20240103,093500,7600290,6400,6400,6400,6400,0
20240103,093400,7600290,6400,6400,6400,6400,0
20240103,093300,7600290,6400,6400,6400,6400,0
20240103,093200,7600290,6400,6390,6400,6390,2
20240103,093100,7587500,6390,6380,6390,6380,70
20240103,093000,7140290,6400,6400,6400,6400,0
20240103,092900,7140290,6400,6400,6400,6390,101
20240103,092800,6493900,6400,6380,6400,6380,100
20240103,092700,5854380,6390,6390,6390,6390,0
20240103,092600,5854380,6390,6390,6390,6390,1
20240103,092500,5847990,6320,6390,6390,6320,101
20240103,092400,5209360,6390,6400,6400,6390,2
20240103,092300,5196570,6400,6400,6400,6400,23
20240103,092200,5049370,6410,6410,6410,6410,24
20240103,092100,4895530,6420,6420,6420,6420,0
20240103,092000,4895530,6420,6420,6420,6420,0
20240103,091900,4895530,6420,6360,6420,6360,200
20240103,091800,3613660,6320,6320,6320,6320,0
20240103,091700,3613660,6320,6320,6320,6320,5
20240103,091600,3582060,6320,6320,6320,6320,0
20240103,091500,3582060,6320,6320,6320,6320,10
20240103,091400,3518860,6320,6320,6320,6320,0
20240103,091300,3518860,6320,6320,6320,6320,5
20240103,091200,3487260,6320,6320,6320,6320,0
20240103,091100,3487260,6320,6340,6340,6320,81
20240103,091000,2973740,6320,6320,6320,6320,1
20240103,090900,2967420,6320,6320,6320,6320,0
20240103,090800,2967420,6320,6320,6320,6320,0
20240103,090700,2967420,6320,6320,6320,6320,24
20240103,090600,2815740,6330,6330,6330,6330,40
20240103,090500,2562540,6330,6330,6330,6330,0
20240103,090400,2562540,6330,6330,6330,6330,1
20240103,090300,2556210,6230,6230,6230,6230,31
20240103,090200,2363080,6380,6380,6380,6380,1
20240103,090100,2356700,6400,6360,6420,6320,234
20240103,090000,871030,6230,6220,6370,6220,140