stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,202400,87469090,6030,6030,6030,6030,507
20240104,202300,87469090,6030,6030,6030,6030,0
20240104,202200,87469090,6030,6030,6030,6030,0
20240104,202100,87469090,6030,6030,6030,6030,0
20240104,202000,87469090,6030,6030,6030,6030,0
20240104,201900,87469090,6030,6030,6030,6030,0
20240104,201800,87469090,6030,6030,6030,6030,0
20240104,201700,87469090,6030,6030,6030,6030,0
20240104,201600,87469090,6030,6030,6030,6030,0
20240104,201500,87469090,6030,6030,6030,6030,0
20240104,201400,87469090,6030,6030,6030,6030,0
20240104,201300,87469090,6030,6030,6030,6030,0
20240104,201200,87469090,6030,6030,6030,6030,0
20240104,201100,87469090,6030,6030,6030,6030,0
20240104,201000,87469090,6030,6030,6030,6030,0
20240104,200900,87469090,6030,6030,6030,6030,0
20240104,200800,87469090,6030,6030,6030,6030,0
20240104,200700,87469090,6030,6030,6030,6030,0
20240104,200600,87469090,6030,6030,6030,6030,0
20240104,200500,87469090,6030,6030,6030,6030,0
20240104,200400,87469090,6030,6030,6030,6030,0
20240104,200300,87469090,6030,6030,6030,6030,0
20240104,200200,87469090,6030,6030,6030,6030,0
20240104,200100,87469090,6030,6030,6030,6030,0
20240104,200000,87469090,6030,6030,6030,6030,0
20240104,195900,87469090,6030,6030,6030,6030,0
20240104,195800,87469090,6030,6030,6030,6030,0
20240104,195700,87469090,6030,6030,6030,6030,0
20240104,195600,87469090,6030,6030,6030,6030,0
20240104,195500,87469090,6030,6030,6030,6030,0
20240104,195400,87469090,6030,6030,6030,6030,507
20240104,195300,87469090,6030,6030,6030,6030,0
20240104,195200,87469090,6030,6030,6030,6030,0
20240104,195100,87469090,6030,6030,6030,6030,0
20240104,195000,87469090,6030,6030,6030,6030,0
20240104,194900,87469090,6030,6030,6030,6030,0
20240104,194800,87469090,6030,6030,6030,6030,0
20240104,194700,87469090,6030,6030,6030,6030,0
20240104,194600,87469090,6030,6030,6030,6030,0
20240104,194500,87469090,6030,6030,6030,6030,0
20240104,194400,87469090,6030,6030,6030,6030,0
20240104,194300,87469090,6030,6030,6030,6030,0
20240104,194200,87469090,6030,6030,6030,6030,0
20240104,194100,87469090,6030,6030,6030,6030,0
20240104,194000,87469090,6030,6030,6030,6030,0
20240104,193900,87469090,6030,6030,6030,6030,0
20240104,193800,87469090,6030,6030,6030,6030,0
20240104,193700,87469090,6030,6030,6030,6030,0
20240104,193600,87469090,6030,6030,6030,6030,0
20240104,193500,87469090,6030,6030,6030,6030,0
20240104,193400,87469090,6030,6030,6030,6030,0
20240104,193300,87469090,6030,6030,6030,6030,0
20240104,193200,87469090,6030,6030,6030,6030,0
20240104,193100,87469090,6030,6030,6030,6030,0
20240104,193000,87469090,6030,6030,6030,6030,0
20240104,192900,87469090,6030,6030,6030,6030,0
20240104,192800,87469090,6030,6030,6030,6030,0
20240104,192700,87469090,6030,6030,6030,6030,0
20240104,192600,87469090,6030,6030,6030,6030,0
20240104,192500,87469090,6030,6030,6030,6030,0
20240104,192400,87469090,6030,6030,6030,6030,507
20240104,192300,87469090,6030,6030,6030,6030,0
20240104,192200,87469090,6030,6030,6030,6030,0
20240104,192100,87469090,6030,6030,6030,6030,0
20240104,192000,87469090,6030,6030,6030,6030,0
20240104,191900,87469090,6030,6030,6030,6030,0
20240104,191800,87469090,6030,6030,6030,6030,0
20240104,191700,87469090,6030,6030,6030,6030,0
20240104,191600,87469090,6030,6030,6030,6030,0
20240104,191500,87469090,6030,6030,6030,6030,0
20240104,191400,87469090,6030,6030,6030,6030,0
20240104,191300,87469090,6030,6030,6030,6030,0
20240104,191200,87469090,6030,6030,6030,6030,0
20240104,191100,87469090,6030,6030,6030,6030,0
20240104,191000,87469090,6030,6030,6030,6030,0
20240104,190900,87469090,6030,6030,6030,6030,0
20240104,190800,87469090,6030,6030,6030,6030,0
20240104,190700,87469090,6030,6030,6030,6030,0
20240104,190600,87469090,6030,6030,6030,6030,0
20240104,190500,87469090,6030,6030,6030,6030,0
20240104,190400,87469090,6030,6030,6030,6030,0
20240104,190300,87469090,6030,6030,6030,6030,0
20240104,190200,87469090,6030,6030,6030,6030,0
20240104,190100,87469090,6030,6030,6030,6030,0
20240104,190000,87469090,6030,6030,6030,6030,0
20240104,185900,87469090,6030,6030,6030,6030,0
20240104,185800,87469090,6030,6030,6030,6030,0
20240104,185700,87469090,6030,6030,6030,6030,0
20240104,185600,87469090,6030,6030,6030,6030,0
20240104,185500,87469090,6030,6030,6030,6030,0
20240104,185400,87469090,6030,6030,6030,6030,507
20240104,185300,87469090,6030,6030,6030,6030,0
20240104,185200,87469090,6030,6030,6030,6030,0
20240104,185100,87469090,6030,6030,6030,6030,0
20240104,185000,87469090,6030,6030,6030,6030,0
20240104,184900,87469090,6030,6030,6030,6030,0
20240104,184800,87469090,6030,6030,6030,6030,0
20240104,184700,87469090,6030,6030,6030,6030,0
20240104,184600,87469090,6030,6030,6030,6030,0
20240104,184500,87469090,6030,6030,6030,6030,0
20240104,184400,87469090,6030,6030,6030,6030,0
20240104,184300,87469090,6030,6030,6030,6030,0
20240104,184200,87469090,6030,6030,6030,6030,0
20240104,184100,87469090,6030,6030,6030,6030,0
20240104,184000,87469090,6030,6030,6030,6030,0
20240104,183900,87469090,6030,6030,6030,6030,0
20240104,183800,87469090,6030,6030,6030,6030,0
20240104,183700,87469090,6030,6030,6030,6030,0
20240104,183600,87469090,6030,6030,6030,6030,0
20240104,183500,87469090,6030,6030,6030,6030,0
20240104,183400,87469090,6030,6030,6030,6030,0
20240104,183300,87469090,6030,6030,6030,6030,0
20240104,183200,87469090,6030,6030,6030,6030,0
20240104,183100,87469090,6030,6030,6030,6030,0
20240104,183000,87469090,6030,6030,6030,6030,0
20240104,182900,87469090,6030,6030,6030,6030,0
20240104,182800,87469090,6030,6030,6030,6030,0
20240104,182700,87469090,6030,6030,6030,6030,0
20240104,182600,87469090,6030,6030,6030,6030,0
20240104,182500,87469090,6030,6030,6030,6030,0
20240104,182400,87469090,6030,6030,6030,6030,507
20240104,182300,87469090,6030,6030,6030,6030,0
20240104,182200,87469090,6030,6030,6030,6030,0
20240104,182100,87469090,6030,6030,6030,6030,0
20240104,182000,87469090,6030,6030,6030,6030,0
20240104,181900,87469090,6030,6030,6030,6030,0
20240104,181800,87469090,6030,6030,6030,6030,0
20240104,181700,87469090,6030,6030,6030,6030,0
20240104,181600,87469090,6030,6030,6030,6030,0
20240104,181500,87469090,6030,6030,6030,6030,0
20240104,181400,87469090,6030,6030,6030,6030,0
20240104,181300,87469090,6030,6030,6030,6030,0
20240104,181200,87469090,6030,6030,6030,6030,0
20240104,181100,87469090,6030,6030,6030,6030,0
20240104,181000,87469090,6030,6030,6030,6030,0
20240104,180900,87469090,6030,6030,6030,6030,0
20240104,180800,87469090,6030,6030,6030,6030,0
20240104,180700,87469090,6030,6030,6030,6030,0
20240104,180600,87469090,6030,6030,6030,6030,0
20240104,180500,87469090,6030,6030,6030,6030,0
20240104,180400,87469090,6030,6030,6030,6030,0
20240104,180300,87469090,6030,6030,6030,6030,0
20240104,180200,87469090,6030,6030,6030,6030,0
20240104,180100,87469090,6030,6030,6030,6030,0
20240104,180000,87469090,6030,6030,6030,6030,0
20240104,175900,87469090,6030,6030,6030,6030,0
20240104,175800,87469090,6030,6030,6030,6030,0
20240104,175700,87469090,6030,6030,6030,6030,0
20240104,175600,87469090,6030,6030,6030,6030,0
20240104,175500,87469090,6030,6030,6030,6030,0
20240104,175400,87469090,6030,6030,6030,6030,507
20240104,175300,87469090,6030,6030,6030,6030,0
20240104,175200,87469090,6030,6030,6030,6030,0
20240104,175100,87469090,6030,6030,6030,6030,0
20240104,175000,87469090,6030,6030,6030,6030,0
20240104,174900,87469090,6030,6030,6030,6030,0
20240104,174800,87469090,6030,6030,6030,6030,0
20240104,174700,87469090,6030,6030,6030,6030,0
20240104,174600,87469090,6030,6030,6030,6030,0
20240104,174500,87469090,6030,6030,6030,6030,0
20240104,174400,87469090,6030,6030,6030,6030,0
20240104,174300,87469090,6030,6030,6030,6030,0
20240104,174200,87469090,6030,6030,6030,6030,0
20240104,174100,87469090,6030,6030,6030,6030,0
20240104,174000,87469090,6030,6030,6030,6030,0
20240104,173900,87469090,6030,6030,6030,6030,0
20240104,173800,87469090,6030,6030,6030,6030,0
20240104,173700,87469090,6030,6030,6030,6030,0
20240104,173600,87469090,6030,6030,6030,6030,0
20240104,173500,87469090,6030,6030,6030,6030,0
20240104,173400,87469090,6030,6030,6030,6030,0
20240104,173300,87469090,6030,6030,6030,6030,0
20240104,173200,87469090,6030,6030,6030,6030,0
20240104,173100,87469090,6030,6030,6030,6030,0
20240104,173000,87469090,6030,6030,6030,6030,0
20240104,172900,87469090,6030,6030,6030,6030,0
20240104,172800,87469090,6030,6030,6030,6030,0
20240104,172700,87469090,6030,6030,6030,6030,0
20240104,172600,87469090,6030,6030,6030,6030,0
20240104,172500,87469090,6030,6030,6030,6030,0
20240104,172400,87469090,6030,6030,6030,6030,507
20240104,172300,87469090,6030,6030,6030,6030,0
20240104,172200,87469090,6030,6030,6030,6030,0
20240104,172100,87469090,6030,6030,6030,6030,0
20240104,172000,87469090,6030,6030,6030,6030,0
20240104,171900,87469090,6030,6030,6030,6030,0
20240104,171800,87469090,6030,6030,6030,6030,0
20240104,171700,87469090,6030,6030,6030,6030,0
20240104,171600,87469090,6030,6030,6030,6030,0
20240104,171500,87469090,6030,6030,6030,6030,0
20240104,171400,87469090,6030,6030,6030,6030,0
20240104,171300,87469090,6030,6030,6030,6030,0
20240104,171200,87469090,6030,6030,6030,6030,0
20240104,171100,87469090,6030,6030,6030,6030,0
20240104,171000,87469090,6030,6030,6030,6030,0
20240104,170900,87469090,6030,6030,6030,6030,0
20240104,170800,87469090,6030,6030,6030,6030,0
20240104,170700,87469090,6030,6030,6030,6030,0
20240104,170600,87469090,6030,6030,6030,6030,0
20240104,170500,87469090,6030,6030,6030,6030,0
20240104,170400,87469090,6030,6030,6030,6030,0
20240104,170300,87469090,6030,6030,6030,6030,0
20240104,170200,87469090,6030,6030,6030,6030,0
20240104,170100,87469090,6030,6030,6030,6030,0
20240104,170000,87469090,6030,6030,6030,6030,0
20240104,165900,87469090,6030,6030,6030,6030,0
20240104,165800,87469090,6030,6030,6030,6030,0
20240104,165700,87469090,6030,6030,6030,6030,0
20240104,165600,87469090,6030,6030,6030,6030,0
20240104,165500,87469090,6030,6030,6030,6030,0
20240104,165400,87469090,6030,6030,6030,6030,507
20240104,165300,87469090,6030,6030,6030,6030,0
20240104,165200,87469090,6030,6030,6030,6030,0
20240104,165100,87469090,6030,6030,6030,6030,0
20240104,165000,87469090,6030,6030,6030,6030,0
20240104,164900,87469090,6030,6030,6030,6030,0
20240104,164800,87469090,6030,6030,6030,6030,0
20240104,164700,87469090,6030,6030,6030,6030,0
20240104,164600,87469090,6030,6030,6030,6030,0
20240104,164500,87469090,6030,6030,6030,6030,0
20240104,164400,87469090,6030,6030,6030,6030,0
20240104,164300,87469090,6030,6030,6030,6030,0
20240104,164200,87469090,6030,6030,6030,6030,0
20240104,164100,87469090,6030,6030,6030,6030,0
20240104,164000,87469090,6030,6030,6030,6030,0
20240104,163900,87469090,6030,6030,6030,6030,0
20240104,163800,87469090,6030,6030,6030,6030,0
20240104,163700,87469090,6030,6030,6030,6030,0
20240104,163600,87469090,6030,6030,6030,6030,0
20240104,163500,87469090,6030,6030,6030,6030,0
20240104,163400,87469090,6030,6030,6030,6030,0
20240104,163300,87469090,6030,6030,6030,6030,0
20240104,163200,87469090,6030,6030,6030,6030,0
20240104,163100,87469090,6030,6030,6030,6030,0
20240104,163000,87469090,6030,6030,6030,6030,0
20240104,162900,87469090,6030,6030,6030,6030,0
20240104,162800,87469090,6030,6030,6030,6030,0
20240104,162700,87469090,6030,6030,6030,6030,0
20240104,162600,87469090,6030,6030,6030,6030,0
20240104,162500,87469090,6030,6030,6030,6030,0
20240104,162400,87469090,6030,6030,6030,6030,507
20240104,162300,87469090,6030,6030,6030,6030,0
20240104,162200,87469090,6030,6030,6030,6030,0
20240104,162100,87469090,6030,6030,6030,6030,0
20240104,162000,87469090,6030,6030,6030,6030,0
20240104,161900,87469090,6030,6030,6030,6030,0
20240104,161800,87469090,6030,6030,6030,6030,0
20240104,161700,87469090,6030,6030,6030,6030,0
20240104,161600,87469090,6030,6030,6030,6030,0
20240104,161500,87469090,6030,6030,6030,6030,0
20240104,161400,87469090,6030,6030,6030,6030,0
20240104,161300,87469090,6030,6030,6030,6030,0
20240104,161200,87469090,6030,6030,6030,6030,0
20240104,161100,87469090,6030,6030,6030,6030,0
20240104,161000,87469090,6030,6030,6030,6030,0
20240104,160900,87469090,6030,6030,6030,6030,0
20240104,160800,87469090,6030,6030,6030,6030,0
20240104,160700,87469090,6030,6030,6030,6030,0
20240104,160600,87469090,6030,6030,6030,6030,0
20240104,160500,87469090,6030,6030,6030,6030,0
20240104,160400,87469090,6030,6030,6030,6030,0
20240104,160300,87469090,6030,6030,6030,6030,0
20240104,160200,87469090,6030,6030,6030,6030,0
20240104,160100,87469090,6030,6030,6030,6030,0
20240104,160000,87469090,6030,6030,6030,6030,0
20240104,155900,87469090,6030,6030,6030,6030,0
20240104,155800,87469090,6030,6030,6030,6030,0
20240104,155700,87469090,6030,6030,6030,6030,0
20240104,155600,87469090,6030,6030,6030,6030,0
20240104,155500,87469090,6030,6030,6030,6030,0
20240104,155400,87469090,6030,6030,6030,6030,507
20240104,155300,87469090,6030,6030,6030,6030,0
20240104,155200,87469090,6030,6030,6030,6030,0
20240104,155100,87469090,6030,6030,6030,6030,0
20240104,155000,87469090,6030,6030,6030,6030,0
20240104,154900,87469090,6030,6030,6030,6030,0
20240104,154800,87469090,6030,6030,6030,6030,0
20240104,154700,87469090,6030,6030,6030,6030,0
20240104,154600,87469090,6030,6030,6030,6030,0
20240104,154500,87469090,6030,6030,6030,6030,0
20240104,154400,87469090,6030,6030,6030,6030,0
20240104,154300,87469090,6030,6030,6030,6030,0
20240104,154200,87469090,6030,6030,6030,6030,0
20240104,154100,87469090,6030,6030,6030,6030,0
20240104,154000,87469090,6030,6030,6030,6030,0
20240104,153900,87469090,6030,6030,6030,6030,0
20240104,153800,87469090,6030,6030,6030,6030,0
20240104,153700,87469090,6030,6030,6030,6030,0
20240104,153600,87469090,6030,6030,6030,6030,0
20240104,153500,87469090,6030,6030,6030,6030,0
20240104,153400,87469090,6030,6030,6030,6030,0
20240104,153300,87469090,6030,6030,6030,6030,0
20240104,153200,87469090,6030,6030,6030,6030,0
20240104,153100,87469090,6030,6030,6030,6030,0
20240104,153000,87469090,6030,6030,6030,6030,507
20240104,152900,84411880,6080,6080,6080,6080,0
20240104,152800,84411880,6080,6080,6080,6080,0
20240104,152700,84411880,6080,6080,6080,6080,0
20240104,152600,84411880,6080,6080,6080,6080,0
20240104,152500,84411880,6080,6080,6080,6080,0
20240104,152400,84411880,6080,6080,6080,6080,0
20240104,152300,84411880,6080,6080,6080,6080,0
20240104,152200,84411880,6080,6080,6080,6080,0
20240104,152100,84411880,6080,6080,6080,6080,0
20240104,152000,84411880,6080,6080,6080,6080,0
20240104,151900,84411880,6080,6080,6080,6080,0
20240104,151800,84411880,6080,6080,6080,6080,0
20240104,151700,84411880,6080,6080,6080,6080,0
20240104,151600,84411880,6080,6080,6080,6080,0
20240104,151500,84411880,6080,6080,6080,6080,4
20240104,151400,84387560,6080,6080,6080,6080,0
20240104,151300,84387560,6080,6080,6080,6080,2
20240104,151200,84375400,6070,6070,6070,6070,0
20240104,151100,84375400,6070,6070,6070,6070,0
20240104,151000,84375400,6070,6070,6070,6070,0
20240104,150900,84375400,6070,6070,6070,6070,0
20240104,150800,84375400,6070,6070,6070,6070,0
20240104,150700,84375400,6070,6070,6070,6070,6
20240104,150600,84338980,6070,6070,6070,6070,0
20240104,150500,84338980,6070,6070,6070,6070,1
20240104,150400,84332910,6060,6060,6060,6060,0
20240104,150300,84332910,6060,6060,6060,6060,0
20240104,150200,84332910,6060,6060,6060,6060,2
20240104,150100,84320790,6060,6060,6060,6060,1
20240104,150000,84314730,6060,6060,6060,6060,1
20240104,145900,84308670,6060,6090,6090,6050,505
20240104,145800,81248240,6100,6100,6100,6100,50
20240104,145700,80943240,6100,6110,6110,6100,8
20240104,145600,80894420,6100,6100,6100,6100,0
20240104,145500,80894420,6100,6100,6100,6100,0
20240104,145400,80894420,6100,6100,6100,6100,0
20240104,145300,80894420,6100,6100,6100,6100,0
20240104,145200,80894420,6100,6100,6100,6100,0
20240104,145100,80894420,6100,6100,6100,6100,0
20240104,145000,80894420,6100,6100,6100,6100,0
20240104,144900,80894420,6100,6100,6100,6100,0
20240104,144800,80894420,6100,6100,6100,6100,0
20240104,144700,80894420,6100,6100,6100,6100,1
20240104,144600,80888320,6110,6110,6110,6110,0
20240104,144500,80888320,6110,6110,6110,6110,0
20240104,144400,80888320,6110,6110,6110,6110,1
20240104,144300,80882210,6110,6110,6110,6110,0
20240104,144200,80882210,6110,6110,6110,6110,0
20240104,144100,80882210,6110,6110,6110,6110,0
20240104,144000,80882210,6110,6110,6110,6110,0
20240104,143900,80882210,6110,6110,6110,6110,0
20240104,143800,80882210,6110,6110,6110,6110,2
20240104,143700,80869990,6150,6150,6150,6150,0
20240104,143600,80869990,6150,6150,6150,6150,0
20240104,143500,80869990,6150,6150,6150,6150,0
20240104,143400,80869990,6150,6150,6150,6150,0
20240104,143300,80869990,6150,6150,6150,6150,0
20240104,143200,80869990,6150,6150,6150,6150,0
20240104,143100,80869990,6150,6150,6150,6150,0
20240104,143000,80869990,6150,6120,6150,6120,694
20240104,142900,76622680,6130,6130,6130,6130,0
20240104,142800,76622680,6130,6130,6130,6130,0
20240104,142700,76622680,6130,6130,6130,6130,0
20240104,142600,76622680,6130,6130,6130,6130,0
20240104,142500,76622680,6130,6130,6130,6130,0
20240104,142400,76622680,6130,6130,6130,6130,0
20240104,142300,76622680,6130,6130,6130,6130,0
20240104,142200,76622680,6130,6130,6130,6130,0
20240104,142100,76622680,6130,6130,6130,6130,1
20240104,142000,76616550,6140,6140,6140,6140,1
20240104,141900,76610410,6150,6150,6150,6150,5
20240104,141800,76579660,6150,6150,6150,6150,0
20240104,141700,76579660,6150,6150,6150,6150,0
20240104,141600,76579660,6150,6150,6150,6150,0
20240104,141500,76579660,6150,6150,6150,6150,0
20240104,141400,76579660,6150,6150,6150,6150,0
20240104,141300,76579660,6150,6150,6150,6150,0
20240104,141200,76579660,6150,6150,6150,6150,2
20240104,141100,76567360,6130,6130,6130,6130,8
20240104,141000,76518320,6160,6160,6160,6160,0
20240104,140900,76518320,6160,6160,6160,6160,0
20240104,140800,76518320,6160,6160,6160,6160,0
20240104,140700,76518320,6160,6160,6160,6160,0
20240104,140600,76518320,6160,6160,6160,6160,0
20240104,140500,76518320,6160,6160,6160,6160,0
20240104,140400,76518320,6160,6160,6160,6160,0
20240104,140300,76518320,6160,6160,6160,6160,0
20240104,140200,76518320,6160,6160,6160,6160,0
20240104,140100,76518320,6160,6160,6160,6160,0
20240104,140000,76518320,6160,6160,6160,6160,0
20240104,135900,76518320,6160,6160,6160,6160,0
20240104,135800,76518320,6160,6160,6160,6160,0
20240104,135700,76518320,6160,6160,6160,6160,470
20240104,135600,73623120,6170,6170,6170,6170,0
20240104,135500,73623120,6170,6170,6170,6170,0
20240104,135400,73623120,6170,6170,6170,6170,0
20240104,135300,73623120,6170,6170,6170,6170,0
20240104,135200,73623120,6170,6170,6170,6170,0
20240104,135100,73623120,6170,6170,6170,6170,0
20240104,135000,73623120,6170,6170,6170,6170,374
20240104,134900,71315540,6170,6170,6170,6170,0
20240104,134800,71315540,6170,6170,6170,6170,0
20240104,134700,71315540,6170,6170,6170,6170,20
20240104,134600,71192140,6190,6190,6190,6190,1
20240104,134500,71185950,6060,6060,6060,6060,0
20240104,134400,71185950,6060,6060,6230,6060,1397
20240104,134300,62588070,6060,6060,6060,6060,0
20240104,134200,62588070,6060,6060,6060,6060,0
20240104,134100,62588070,6060,6060,6060,6060,0
20240104,134000,62588070,6060,6060,6060,6060,0
20240104,133900,62588070,6060,6060,6060,6060,16
20240104,133800,62491110,6090,6090,6090,6090,0
20240104,133700,62491110,6090,6090,6090,6090,0
20240104,133600,62491110,6090,6090,6090,6090,0
20240104,133500,62491110,6090,6090,6090,6090,0
20240104,133400,62491110,6090,6090,6090,6090,0
20240104,133300,62491110,6090,6090,6090,6090,0
20240104,133200,62491110,6090,6080,6090,6080,600
20240104,133100,58839210,6090,6050,6090,6050,420
20240104,133000,56284780,6050,6050,6050,6050,30
20240104,132900,56103280,6050,6050,6050,6050,30
20240104,132800,55921780,6050,6060,6060,6050,2283
20240104,132700,42109190,6070,6070,6070,6070,0
20240104,132600,42109190,6070,6070,6070,6070,0
20240104,132500,42109190,6070,6070,6070,6070,118
20240104,132400,41392930,6070,6070,6070,6070,0
20240104,132300,41392930,6070,6070,6070,6070,0
20240104,132200,41392930,6070,6070,6070,6070,0
20240104,132100,41392930,6070,6070,6070,6070,0
20240104,132000,41392930,6070,6070,6070,6070,0
20240104,131900,41392930,6070,6070,6070,6070,0
20240104,131800,41392930,6070,6070,6070,6070,0
20240104,131700,41392930,6070,6070,6070,6070,0
20240104,131600,41392930,6070,6070,6070,6070,0
20240104,131500,41392930,6070,6070,6070,6070,0
20240104,131400,41392930,6070,6070,6070,6070,1
20240104,131300,41386860,6070,6070,6070,6070,0
20240104,131200,41386860,6070,6080,6080,6070,4
20240104,131100,41362570,6080,6080,6080,6080,0
20240104,131000,41362570,6080,6080,6080,6080,100
20240104,130900,40754570,6080,6080,6080,6080,0
20240104,130800,40754570,6080,6080,6080,6080,0
20240104,130700,40754570,6080,6080,6080,6080,0
20240104,130600,40754570,6080,6080,6080,6080,0
20240104,130500,40754570,6080,6080,6080,6080,0
20240104,130400,40754570,6080,6080,6080,6080,0
20240104,130300,40754570,6080,6080,6080,6080,0
20240104,130200,40754570,6080,6080,6080,6080,0
20240104,130100,40754570,6080,6080,6080,6080,1
20240104,130000,40748490,6090,6090,6090,6090,20
20240104,125900,40626690,6070,6070,6070,6070,0
20240104,125800,40626690,6070,6070,6070,6070,0
20240104,125700,40626690,6070,6070,6070,6070,0
20240104,125600,40626690,6070,6070,6070,6070,0
20240104,125500,40626690,6070,6070,6070,6070,0
20240104,125400,40626690,6070,6070,6070,6070,0
20240104,125300,40626690,6070,6080,6080,6070,33
20240104,125200,40426370,6080,6080,6080,6080,1
20240104,125100,40420290,6090,6090,6090,6090,0
20240104,125000,40420290,6090,6090,6090,6090,0
20240104,124900,40420290,6090,6090,6090,6090,0
20240104,124800,40420290,6090,6090,6090,6090,9
20240104,124700,40365480,6080,6080,6080,6080,0
20240104,124600,40365480,6080,6080,6080,6080,42
20240104,124500,40110120,6080,6080,6080,6080,0
20240104,124400,40110120,6080,6080,6080,6080,0
20240104,124300,40110120,6080,6080,6080,6080,0
20240104,124200,40110120,6080,6080,6080,6080,0
20240104,124100,40110120,6080,6080,6080,6080,0
20240104,124000,40110120,6080,6080,6080,6080,0
20240104,123900,40110120,6080,6080,6080,6080,126
20240104,123800,39344040,6080,6080,6080,6080,0
20240104,123700,39344040,6080,6080,6080,6080,0
20240104,123600,39344040,6080,6080,6080,6080,0
20240104,123500,39344040,6080,6080,6080,6080,2
20240104,123400,39331880,6080,6080,6080,6080,1
20240104,123300,39325800,6080,6080,6080,6080,0
20240104,123200,39325800,6080,6080,6080,6080,0
20240104,123100,39325800,6080,6080,6080,6080,0
20240104,123000,39325800,6080,6080,6080,6080,0
20240104,122900,39325800,6080,6070,6080,6070,25
20240104,122800,39174000,6090,6090,6090,6090,0
20240104,122700,39174000,6090,6090,6090,6090,0
20240104,122600,39174000,6090,6090,6090,6090,0
20240104,122500,39174000,6090,6090,6090,6090,0
20240104,122400,39174000,6090,6090,6090,6090,0
20240104,122300,39174000,6090,6090,6090,6090,0
20240104,122200,39174000,6090,6090,6090,6090,0
20240104,122100,39174000,6090,6090,6090,6090,0
20240104,122000,39174000,6090,6090,6090,6090,0
20240104,121900,39174000,6090,6090,6090,6090,2
20240104,121800,39161820,6090,6090,6090,6090,0
20240104,121700,39161820,6090,6090,6090,6090,0
20240104,121600,39161820,6090,6090,6090,6090,0
20240104,121500,39161820,6090,6090,6090,6090,0
20240104,121400,39161820,6090,6090,6090,6090,0
20240104,121300,39161820,6090,6090,6090,6090,16
20240104,121200,39064380,6090,6090,6090,6090,1
20240104,121100,39058290,6090,6090,6090,6090,0
20240104,121000,39058290,6090,6090,6090,6090,0
20240104,120900,39058290,6090,6090,6090,6090,0
20240104,120800,39058290,6090,6090,6090,6090,0
20240104,120700,39058290,6090,6090,6090,6090,1
20240104,120600,39052200,6080,6090,6090,6080,101
20240104,120500,38437270,6100,6100,6100,6100,0
20240104,120400,38437270,6100,6100,6100,6100,0
20240104,120300,38437270,6100,6100,6100,6100,0
20240104,120200,38437270,6100,6100,6100,6100,0
20240104,120100,38437270,6100,6100,6100,6100,79
20240104,120000,37955370,6150,6150,6150,6150,0
20240104,115900,37955370,6150,6150,6150,6150,0
20240104,115800,37955370,6150,6150,6150,6150,0
20240104,115700,37955370,6150,6150,6150,6150,0
20240104,115600,37955370,6150,6150,6150,6150,0
20240104,115500,37955370,6150,6150,6150,6150,0
20240104,115400,37955370,6150,6150,6150,6150,0
20240104,115300,37955370,6150,6150,6150,6150,0
20240104,115200,37955370,6150,6150,6150,6150,0
20240104,115100,37955370,6150,6150,6150,6150,0
20240104,115000,37955370,6150,6150,6150,6150,0
20240104,114900,37955370,6150,6150,6150,6150,0
20240104,114800,37955370,6150,6150,6150,6150,20
20240104,114700,37832370,6150,6150,6150,6150,0
20240104,114600,37832370,6150,6150,6150,6150,0
20240104,114500,37832370,6150,6150,6150,6150,0
20240104,114400,37832370,6150,6150,6150,6150,0
20240104,114300,37832370,6150,6150,6150,6150,0
20240104,114200,37832370,6150,6150,6150,6150,0
20240104,114100,37832370,6150,6150,6150,6150,2
20240104,114000,37820070,6150,6150,6150,6150,0
20240104,113900,37820070,6150,6150,6150,6150,100
20240104,113800,37205070,6150,6150,6150,6150,100
20240104,113700,36590070,6150,6150,6150,6150,0
20240104,113600,36590070,6150,6140,6150,6140,900
20240104,113500,31056980,6140,6140,6140,6140,0
20240104,113400,31056980,6140,6140,6140,6140,0
20240104,113300,31056980,6140,6140,6140,6140,0
20240104,113200,31056980,6140,6140,6140,6140,0
20240104,113100,31056980,6140,6140,6140,6140,0
20240104,113000,31056980,6140,6140,6140,6140,0
20240104,112900,31056980,6140,6140,6140,6140,0
20240104,112800,31056980,6140,6140,6140,6140,0
20240104,112700,31056980,6140,6140,6140,6140,0
20240104,112600,31056980,6140,6140,6140,6140,1
20240104,112500,31050840,6090,6090,6090,6090,0
20240104,112400,31050840,6090,6090,6090,6090,0
20240104,112300,31050840,6090,6090,6090,6090,0
20240104,112200,31050840,6090,6090,6090,6090,0
20240104,112100,31050840,6090,6090,6090,6090,0
20240104,112000,31050840,6090,6090,6090,6090,0
20240104,111900,31050840,6090,6090,6090,6090,0
20240104,111800,31050840,6090,6090,6090,6090,0
20240104,111700,31050840,6090,6090,6090,6090,6
20240104,111600,31014300,6150,6150,6150,6150,0
20240104,111500,31014300,6150,6150,6150,6150,0
20240104,111400,31014300,6150,6150,6150,6150,0
20240104,111300,31014300,6150,6150,6150,6150,0
20240104,111200,31014300,6150,6150,6150,6150,0
20240104,111100,31014300,6150,6150,6150,6150,0
20240104,111000,31014300,6150,6150,6150,6150,0
20240104,110900,31014300,6150,6150,6150,6150,0
20240104,110800,31014300,6150,6150,6150,6150,0
20240104,110700,31014300,6150,6150,6150,6150,0
20240104,110600,31014300,6150,6150,6150,6150,0
20240104,110500,31014300,6150,6150,6150,6150,0
20240104,110400,31014300,6150,6150,6150,6150,0
20240104,110300,31014300,6150,6150,6150,6150,0
20240104,110200,31014300,6150,6150,6150,6150,0
20240104,110100,31014300,6150,6150,6150,6150,0
20240104,110000,31014300,6150,6150,6150,6150,0
20240104,105900,31014300,6150,6150,6150,6150,0
20240104,105800,31014300,6150,6150,6150,6150,0
20240104,105700,31014300,6150,6150,6150,6150,0
20240104,105600,31014300,6150,6150,6150,6150,0
20240104,105500,31014300,6150,6150,6150,6150,0
20240104,105400,31014300,6150,6150,6150,6150,0
20240104,105300,31014300,6150,6150,6150,6150,0
20240104,105200,31014300,6150,6150,6150,6150,0
20240104,105100,31014300,6150,6150,6150,6150,0
20240104,105000,31014300,6150,6150,6150,6150,0
20240104,104900,31014300,6150,6150,6150,6150,0
20240104,104800,31014300,6150,6150,6150,6150,0
20240104,104700,31014300,6150,6150,6150,6150,0
20240104,104600,31014300,6150,6150,6150,6150,0
20240104,104500,31014300,6150,6150,6150,6150,0
20240104,104400,31014300,6150,6150,6150,6150,200
20240104,104300,29784300,6150,6150,6150,6150,0
20240104,104200,29784300,6150,6150,6150,6150,2
20240104,104100,29772000,6150,6150,6150,6150,0
20240104,104000,29772000,6150,6150,6150,6150,0
20240104,103900,29772000,6150,6150,6150,6150,0
20240104,103800,29772000,6150,6120,6150,6120,43
20240104,103700,29508420,6070,6070,6070,6070,4
20240104,103600,29484140,6080,6080,6080,6080,0
20240104,103500,29484140,6080,6080,6080,6080,0
20240104,103400,29484140,6080,6080,6080,6080,21
20240104,103300,29356460,6090,6090,6090,6090,12
20240104,103200,29283380,6100,6100,6100,6100,0
20240104,103100,29283380,6100,6100,6100,6100,0
20240104,103000,29283380,6100,6100,6100,6100,0
20240104,102900,29283380,6100,6100,6100,6100,0
20240104,102800,29283380,6100,6100,6100,6100,0
20240104,102700,29283380,6100,6100,6100,6100,0
20240104,102600,29283380,6100,6110,6110,6100,10
20240104,102500,29222290,6200,6200,6200,6200,0
20240104,102400,29222290,6200,6200,6200,6200,0
20240104,102300,29222290,6200,6200,6200,6200,0
20240104,102200,29222290,6200,6200,6200,6200,0
20240104,102100,29222290,6200,6200,6200,6200,0
20240104,102000,29222290,6200,6200,6200,6200,0
20240104,101900,29222290,6200,6200,6200,6200,0
20240104,101800,29222290,6200,6200,6200,6200,0
20240104,101700,29222290,6200,6200,6200,6200,0
20240104,101600,29222290,6200,6200,6200,6200,3
20240104,101500,29203690,6220,6220,6220,6220,0
20240104,101400,29203690,6220,6220,6220,6220,0
20240104,101300,29203690,6220,6180,6220,6180,9
20240104,101200,29147950,6190,6190,6190,6190,0
20240104,101100,29147950,6190,6190,6190,6190,300
20240104,101000,27290950,6200,6200,6200,6200,2
20240104,100900,27278550,6270,6270,6270,6270,0
20240104,100800,27278550,6270,6270,6270,6270,0
20240104,100700,27278550,6270,6180,6270,6180,500
20240104,100600,24162720,6180,6090,6180,6090,500
20240104,100500,21111100,6090,6090,6090,6090,0
20240104,100400,21111100,6090,6090,6090,6090,0
20240104,100300,21111100,6090,6090,6090,6090,50
20240104,100200,20806600,6090,6090,6090,6090,1
20240104,100100,20800510,6090,6090,6090,6090,0
20240104,100000,20800510,6090,6090,6090,6090,0
20240104,095900,20800510,6090,6090,6090,6090,0
20240104,095800,20800510,6090,6090,6090,6090,0
20240104,095700,20800510,6090,6090,6090,6090,0
20240104,095600,20800510,6090,6090,6090,6090,111
20240104,095500,20124520,6050,6050,6050,6050,0
20240104,095400,20124520,6050,6050,6050,6050,0
20240104,095300,20124520,6050,6050,6050,6050,0
20240104,095200,20124520,6050,6050,6050,6050,0
20240104,095100,20124520,6050,6050,6050,6050,0
20240104,095000,20124520,6050,6050,6050,6050,0
20240104,094900,20124520,6050,6050,6050,6050,0
20240104,094800,20124520,6050,6050,6050,6050,0
20240104,094700,20124520,6050,6050,6050,6050,0
20240104,094600,20124520,6050,6050,6050,6050,0
20240104,094500,20124520,6050,6050,6050,6050,0
20240104,094400,20124520,6050,6050,6050,6050,0
20240104,094300,20124520,6050,6050,6050,6050,0
20240104,094200,20124520,6050,6050,6050,6050,1
20240104,094100,20118470,6050,6050,6050,6050,0
20240104,094000,20118470,6050,6050,6050,6050,0
20240104,093900,20118470,6050,6050,6050,6050,0
20240104,093800,20118470,6050,6050,6050,6050,0
20240104,093700,20118470,6050,6090,6090,6050,150
20240104,093600,19210770,6080,6080,6080,6080,0
20240104,093500,19210770,6080,6080,6080,6080,0
20240104,093400,19210770,6080,6080,6080,6080,0
20240104,093300,19210770,6080,6080,6080,6080,16
20240104,093200,19113490,6050,6050,6050,6050,0
20240104,093100,19113490,6050,6050,6050,6050,0
20240104,093000,19113490,6050,6050,6050,6050,5
20240104,092900,19083240,6050,6050,6050,6050,0
20240104,092800,19083240,6050,6050,6050,6050,1
20240104,092700,19077190,6000,6000,6000,6000,0
20240104,092600,19077190,6000,6030,6030,6000,738
20240104,092500,14639630,6030,6110,6110,6030,502
20240104,092400,11608720,6140,6140,6140,6140,0
20240104,092300,11608720,6140,6140,6140,6140,0
20240104,092200,11608720,6140,6130,6140,6130,30
20240104,092100,11424740,6140,6140,6140,6140,0
20240104,092000,11424740,6140,6140,6140,6140,0
20240104,091900,11424740,6140,6140,6140,6140,0
20240104,091800,11424740,6140,6140,6140,6140,0
20240104,091700,11424740,6140,6140,6140,6140,25
20240104,091600,11271240,6140,6140,6140,6140,0
20240104,091500,11271240,6140,6140,6140,6140,140
20240104,091400,10411640,6140,6140,6140,6140,4
20240104,091300,10387080,6150,6150,6150,6150,0
20240104,091200,10387080,6150,6150,6150,6150,0
20240104,091100,10387080,6150,6140,6150,6140,17
20240104,091000,10282610,6020,6020,6020,6020,0
20240104,090900,10282610,6020,6170,6170,5950,1064
20240104,090800,3883670,6170,6170,6180,6170,5
20240104,090700,3852810,6190,6190,6190,6190,0
20240104,090600,3852810,6190,6140,6190,6100,346
20240104,090500,1738150,6190,6220,6220,6190,85
20240104,090400,1209540,6230,6230,6230,6230,2
20240104,090300,1197080,6230,6250,6250,6230,4
20240104,090200,1172100,6270,6270,6270,6270,3
20240104,090100,1153290,6110,6120,6120,6110,86
20240104,090000,627330,6300,6170,6300,6100,102