stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,202400,61425920,5960,5960,5960,5960,649
20240105,202300,61425920,5960,5960,5960,5960,0
20240105,202200,61425920,5960,5960,5960,5960,0
20240105,202100,61425920,5960,5960,5960,5960,0
20240105,202000,61425920,5960,5960,5960,5960,0
20240105,201900,61425920,5960,5960,5960,5960,0
20240105,201800,61425920,5960,5960,5960,5960,0
20240105,201700,61425920,5960,5960,5960,5960,0
20240105,201600,61425920,5960,5960,5960,5960,0
20240105,201500,61425920,5960,5960,5960,5960,0
20240105,201400,61425920,5960,5960,5960,5960,0
20240105,201300,61425920,5960,5960,5960,5960,0
20240105,201200,61425920,5960,5960,5960,5960,0
20240105,201100,61425920,5960,5960,5960,5960,0
20240105,201000,61425920,5960,5960,5960,5960,0
20240105,200900,61425920,5960,5960,5960,5960,0
20240105,200800,61425920,5960,5960,5960,5960,0
20240105,200700,61425920,5960,5960,5960,5960,0
20240105,200600,61425920,5960,5960,5960,5960,0
20240105,200500,61425920,5960,5960,5960,5960,0
20240105,200400,61425920,5960,5960,5960,5960,0
20240105,200300,61425920,5960,5960,5960,5960,0
20240105,200200,61425920,5960,5960,5960,5960,0
20240105,200100,61425920,5960,5960,5960,5960,0
20240105,200000,61425920,5960,5960,5960,5960,0
20240105,195900,61425920,5960,5960,5960,5960,0
20240105,195800,61425920,5960,5960,5960,5960,0
20240105,195700,61425920,5960,5960,5960,5960,0
20240105,195600,61425920,5960,5960,5960,5960,0
20240105,195500,61425920,5960,5960,5960,5960,0
20240105,195400,61425920,5960,5960,5960,5960,649
20240105,195300,61425920,5960,5960,5960,5960,0
20240105,195200,61425920,5960,5960,5960,5960,0
20240105,195100,61425920,5960,5960,5960,5960,0
20240105,195000,61425920,5960,5960,5960,5960,0
20240105,194900,61425920,5960,5960,5960,5960,0
20240105,194800,61425920,5960,5960,5960,5960,0
20240105,194700,61425920,5960,5960,5960,5960,0
20240105,194600,61425920,5960,5960,5960,5960,0
20240105,194500,61425920,5960,5960,5960,5960,0
20240105,194400,61425920,5960,5960,5960,5960,0
20240105,194300,61425920,5960,5960,5960,5960,0
20240105,194200,61425920,5960,5960,5960,5960,0
20240105,194100,61425920,5960,5960,5960,5960,0
20240105,194000,61425920,5960,5960,5960,5960,0
20240105,193900,61425920,5960,5960,5960,5960,0
20240105,193800,61425920,5960,5960,5960,5960,0
20240105,193700,61425920,5960,5960,5960,5960,0
20240105,193600,61425920,5960,5960,5960,5960,0
20240105,193500,61425920,5960,5960,5960,5960,0
20240105,193400,61425920,5960,5960,5960,5960,0
20240105,193300,61425920,5960,5960,5960,5960,0
20240105,193200,61425920,5960,5960,5960,5960,0
20240105,193100,61425920,5960,5960,5960,5960,0
20240105,193000,61425920,5960,5960,5960,5960,0
20240105,192900,61425920,5960,5960,5960,5960,0
20240105,192800,61425920,5960,5960,5960,5960,0
20240105,192700,61425920,5960,5960,5960,5960,0
20240105,192600,61425920,5960,5960,5960,5960,0
20240105,192500,61425920,5960,5960,5960,5960,0
20240105,192400,61425920,5960,5960,5960,5960,649
20240105,192300,61425920,5960,5960,5960,5960,0
20240105,192200,61425920,5960,5960,5960,5960,0
20240105,192100,61425920,5960,5960,5960,5960,0
20240105,192000,61425920,5960,5960,5960,5960,0
20240105,191900,61425920,5960,5960,5960,5960,0
20240105,191800,61425920,5960,5960,5960,5960,0
20240105,191700,61425920,5960,5960,5960,5960,0
20240105,191600,61425920,5960,5960,5960,5960,0
20240105,191500,61425920,5960,5960,5960,5960,0
20240105,191400,61425920,5960,5960,5960,5960,0
20240105,191300,61425920,5960,5960,5960,5960,0
20240105,191200,61425920,5960,5960,5960,5960,0
20240105,191100,61425920,5960,5960,5960,5960,0
20240105,191000,61425920,5960,5960,5960,5960,0
20240105,190900,61425920,5960,5960,5960,5960,0
20240105,190800,61425920,5960,5960,5960,5960,0
20240105,190700,61425920,5960,5960,5960,5960,0
20240105,190600,61425920,5960,5960,5960,5960,0
20240105,190500,61425920,5960,5960,5960,5960,0
20240105,190400,61425920,5960,5960,5960,5960,0
20240105,190300,61425920,5960,5960,5960,5960,0
20240105,190200,61425920,5960,5960,5960,5960,0
20240105,190100,61425920,5960,5960,5960,5960,0
20240105,190000,61425920,5960,5960,5960,5960,0
20240105,185900,61425920,5960,5960,5960,5960,0
20240105,185800,61425920,5960,5960,5960,5960,0
20240105,185700,61425920,5960,5960,5960,5960,0
20240105,185600,61425920,5960,5960,5960,5960,0
20240105,185500,61425920,5960,5960,5960,5960,0
20240105,185400,61425920,5960,5960,5960,5960,649
20240105,185300,61425920,5960,5960,5960,5960,0
20240105,185200,61425920,5960,5960,5960,5960,0
20240105,185100,61425920,5960,5960,5960,5960,0
20240105,185000,61425920,5960,5960,5960,5960,0
20240105,184900,61425920,5960,5960,5960,5960,0
20240105,184800,61425920,5960,5960,5960,5960,0
20240105,184700,61425920,5960,5960,5960,5960,0
20240105,184600,61425920,5960,5960,5960,5960,0
20240105,184500,61425920,5960,5960,5960,5960,0
20240105,184400,61425920,5960,5960,5960,5960,0
20240105,184300,61425920,5960,5960,5960,5960,0
20240105,184200,61425920,5960,5960,5960,5960,0
20240105,184100,61425920,5960,5960,5960,5960,0
20240105,184000,61425920,5960,5960,5960,5960,0
20240105,183900,61425920,5960,5960,5960,5960,0
20240105,183800,61425920,5960,5960,5960,5960,0
20240105,183700,61425920,5960,5960,5960,5960,0
20240105,183600,61425920,5960,5960,5960,5960,0
20240105,183500,61425920,5960,5960,5960,5960,0
20240105,183400,61425920,5960,5960,5960,5960,0
20240105,183300,61425920,5960,5960,5960,5960,0
20240105,183200,61425920,5960,5960,5960,5960,0
20240105,183100,61425920,5960,5960,5960,5960,0
20240105,183000,61425920,5960,5960,5960,5960,0
20240105,182900,61425920,5960,5960,5960,5960,0
20240105,182800,61425920,5960,5960,5960,5960,0
20240105,182700,61425920,5960,5960,5960,5960,0
20240105,182600,61425920,5960,5960,5960,5960,0
20240105,182500,61425920,5960,5960,5960,5960,0
20240105,182400,61425920,5960,5960,5960,5960,649
20240105,182300,61425920,5960,5960,5960,5960,0
20240105,182200,61425920,5960,5960,5960,5960,0
20240105,182100,61425920,5960,5960,5960,5960,0
20240105,182000,61425920,5960,5960,5960,5960,0
20240105,181900,61425920,5960,5960,5960,5960,0
20240105,181800,61425920,5960,5960,5960,5960,0
20240105,181700,61425920,5960,5960,5960,5960,0
20240105,181600,61425920,5960,5960,5960,5960,0
20240105,181500,61425920,5960,5960,5960,5960,0
20240105,181400,61425920,5960,5960,5960,5960,0
20240105,181300,61425920,5960,5960,5960,5960,0
20240105,181200,61425920,5960,5960,5960,5960,0
20240105,181100,61425920,5960,5960,5960,5960,0
20240105,181000,61425920,5960,5960,5960,5960,0
20240105,180900,61425920,5960,5960,5960,5960,0
20240105,180800,61425920,5960,5960,5960,5960,0
20240105,180700,61425920,5960,5960,5960,5960,0
20240105,180600,61425920,5960,5960,5960,5960,0
20240105,180500,61425920,5960,5960,5960,5960,0
20240105,180400,61425920,5960,5960,5960,5960,0
20240105,180300,61425920,5960,5960,5960,5960,0
20240105,180200,61425920,5960,5960,5960,5960,0
20240105,180100,61425920,5960,5960,5960,5960,0
20240105,180000,61425920,5960,5960,5960,5960,0
20240105,175900,61425920,5960,5960,5960,5960,0
20240105,175800,61425920,5960,5960,5960,5960,0
20240105,175700,61425920,5960,5960,5960,5960,0
20240105,175600,61425920,5960,5960,5960,5960,0
20240105,175500,61425920,5960,5960,5960,5960,0
20240105,175400,61425920,5960,5960,5960,5960,649
20240105,175300,61425920,5960,5960,5960,5960,0
20240105,175200,61425920,5960,5960,5960,5960,0
20240105,175100,61425920,5960,5960,5960,5960,0
20240105,175000,61425920,5960,5960,5960,5960,0
20240105,174900,61425920,5960,5960,5960,5960,0
20240105,174800,61425920,5960,5960,5960,5960,0
20240105,174700,61425920,5960,5960,5960,5960,0
20240105,174600,61425920,5960,5960,5960,5960,0
20240105,174500,61425920,5960,5960,5960,5960,0
20240105,174400,61425920,5960,5960,5960,5960,0
20240105,174300,61425920,5960,5960,5960,5960,0
20240105,174200,61425920,5960,5960,5960,5960,0
20240105,174100,61425920,5960,5960,5960,5960,0
20240105,174000,61425920,5960,5960,5960,5960,0
20240105,173900,61425920,5960,5960,5960,5960,0
20240105,173800,61425920,5960,5960,5960,5960,0
20240105,173700,61425920,5960,5960,5960,5960,0
20240105,173600,61425920,5960,5960,5960,5960,0
20240105,173500,61425920,5960,5960,5960,5960,0
20240105,173400,61425920,5960,5960,5960,5960,0
20240105,173300,61425920,5960,5960,5960,5960,0
20240105,173200,61425920,5960,5960,5960,5960,0
20240105,173100,61425920,5960,5960,5960,5960,0
20240105,173000,61425920,5960,5960,5960,5960,0
20240105,172900,61425920,5960,5960,5960,5960,0
20240105,172800,61425920,5960,5960,5960,5960,0
20240105,172700,61425920,5960,5960,5960,5960,0
20240105,172600,61425920,5960,5960,5960,5960,0
20240105,172500,61425920,5960,5960,5960,5960,0
20240105,172400,61425920,5960,5960,5960,5960,649
20240105,172300,61425920,5960,5960,5960,5960,0
20240105,172200,61425920,5960,5960,5960,5960,0
20240105,172100,61425920,5960,5960,5960,5960,0
20240105,172000,61425920,5960,5960,5960,5960,0
20240105,171900,61425920,5960,5960,5960,5960,0
20240105,171800,61425920,5960,5960,5960,5960,0
20240105,171700,61425920,5960,5960,5960,5960,0
20240105,171600,61425920,5960,5960,5960,5960,0
20240105,171500,61425920,5960,5960,5960,5960,0
20240105,171400,61425920,5960,5960,5960,5960,0
20240105,171300,61425920,5960,5960,5960,5960,0
20240105,171200,61425920,5960,5960,5960,5960,0
20240105,171100,61425920,5960,5960,5960,5960,0
20240105,171000,61425920,5960,5960,5960,5960,0
20240105,170900,61425920,5960,5960,5960,5960,0
20240105,170800,61425920,5960,5960,5960,5960,0
20240105,170700,61425920,5960,5960,5960,5960,0
20240105,170600,61425920,5960,5960,5960,5960,0
20240105,170500,61425920,5960,5960,5960,5960,0
20240105,170400,61425920,5960,5960,5960,5960,0
20240105,170300,61425920,5960,5960,5960,5960,0
20240105,170200,61425920,5960,5960,5960,5960,0
20240105,170100,61425920,5960,5960,5960,5960,0
20240105,170000,61425920,5960,5960,5960,5960,0
20240105,165900,61425920,5960,5960,5960,5960,0
20240105,165800,61425920,5960,5960,5960,5960,0
20240105,165700,61425920,5960,5960,5960,5960,0
20240105,165600,61425920,5960,5960,5960,5960,0
20240105,165500,61425920,5960,5960,5960,5960,0
20240105,165400,61425920,5960,5960,5960,5960,649
20240105,165300,61425920,5960,5960,5960,5960,0
20240105,165200,61425920,5960,5960,5960,5960,0
20240105,165100,61425920,5960,5960,5960,5960,0
20240105,165000,61425920,5960,5960,5960,5960,0
20240105,164900,61425920,5960,5960,5960,5960,0
20240105,164800,61425920,5960,5960,5960,5960,0
20240105,164700,61425920,5960,5960,5960,5960,0
20240105,164600,61425920,5960,5960,5960,5960,0
20240105,164500,61425920,5960,5960,5960,5960,0
20240105,164400,61425920,5960,5960,5960,5960,0
20240105,164300,61425920,5960,5960,5960,5960,0
20240105,164200,61425920,5960,5960,5960,5960,0
20240105,164100,61425920,5960,5960,5960,5960,0
20240105,164000,61425920,5960,5960,5960,5960,0
20240105,163900,61425920,5960,5960,5960,5960,0
20240105,163800,61425920,5960,5960,5960,5960,0
20240105,163700,61425920,5960,5960,5960,5960,0
20240105,163600,61425920,5960,5960,5960,5960,0
20240105,163500,61425920,5960,5960,5960,5960,0
20240105,163400,61425920,5960,5960,5960,5960,0
20240105,163300,61425920,5960,5960,5960,5960,0
20240105,163200,61425920,5960,5960,5960,5960,0
20240105,163100,61425920,5960,5960,5960,5960,0
20240105,163000,61425920,5960,5960,5960,5960,0
20240105,162900,61425920,5960,5960,5960,5960,0
20240105,162800,61425920,5960,5960,5960,5960,0
20240105,162700,61425920,5960,5960,5960,5960,0
20240105,162600,61425920,5960,5960,5960,5960,0
20240105,162500,61425920,5960,5960,5960,5960,0
20240105,162400,61425920,5960,5960,5960,5960,649
20240105,162300,61425920,5960,5960,5960,5960,0
20240105,162200,61425920,5960,5960,5960,5960,0
20240105,162100,61425920,5960,5960,5960,5960,0
20240105,162000,61425920,5960,5960,5960,5960,0
20240105,161900,61425920,5960,5960,5960,5960,0
20240105,161800,61425920,5960,5960,5960,5960,0
20240105,161700,61425920,5960,5960,5960,5960,0
20240105,161600,61425920,5960,5960,5960,5960,0
20240105,161500,61425920,5960,5960,5960,5960,0
20240105,161400,61425920,5960,5960,5960,5960,0
20240105,161300,61425920,5960,5960,5960,5960,0
20240105,161200,61425920,5960,5960,5960,5960,0
20240105,161100,61425920,5960,5960,5960,5960,0
20240105,161000,61425920,5960,5960,5960,5960,0
20240105,160900,61425920,5960,5960,5960,5960,0
20240105,160800,61425920,5960,5960,5960,5960,0
20240105,160700,61425920,5960,5960,5960,5960,0
20240105,160600,61425920,5960,5960,5960,5960,0
20240105,160500,61425920,5960,5960,5960,5960,0
20240105,160400,61425920,5960,5960,5960,5960,0
20240105,160300,61425920,5960,5960,5960,5960,0
20240105,160200,61425920,5960,5960,5960,5960,0
20240105,160100,61425920,5960,5960,5960,5960,0
20240105,160000,61425920,5960,5960,5960,5960,0
20240105,155900,61425920,5960,5960,5960,5960,0
20240105,155800,61425920,5960,5960,5960,5960,0
20240105,155700,61425920,5960,5960,5960,5960,0
20240105,155600,61425920,5960,5960,5960,5960,0
20240105,155500,61425920,5960,5960,5960,5960,0
20240105,155400,61425920,5960,5960,5960,5960,649
20240105,155300,61425920,5960,5960,5960,5960,0
20240105,155200,61425920,5960,5960,5960,5960,0
20240105,155100,61425920,5960,5960,5960,5960,0
20240105,155000,61425920,5960,5960,5960,5960,0
20240105,154900,61425920,5960,5960,5960,5960,0
20240105,154800,61425920,5960,5960,5960,5960,0
20240105,154700,61425920,5960,5960,5960,5960,0
20240105,154600,61425920,5960,5960,5960,5960,0
20240105,154500,61425920,5960,5960,5960,5960,0
20240105,154400,61425920,5960,5960,5960,5960,0
20240105,154300,61425920,5960,5960,5960,5960,0
20240105,154200,61425920,5960,5960,5960,5960,0
20240105,154100,61425920,5960,5960,5960,5960,0
20240105,154000,61425920,5960,5960,5960,5960,0
20240105,153900,61425920,5960,5960,5960,5960,0
20240105,153800,61425920,5960,5960,5960,5960,0
20240105,153700,61425920,5960,5960,5960,5960,0
20240105,153600,61425920,5960,5960,5960,5960,0
20240105,153500,61425920,5960,5960,5960,5960,0
20240105,153400,61425920,5960,5960,5960,5960,0
20240105,153300,61425920,5960,5960,5960,5960,0
20240105,153200,61425920,5960,5960,5960,5960,0
20240105,153100,61425920,5960,5960,5960,5960,0
20240105,153000,61425920,5960,5960,5960,5960,649
20240105,152900,57557880,5960,5960,5960,5960,0
20240105,152800,57557880,5960,5960,5960,5960,0
20240105,152700,57557880,5960,5960,5960,5960,0
20240105,152600,57557880,5960,5960,5960,5960,0
20240105,152500,57557880,5960,5960,5960,5960,0
20240105,152400,57557880,5960,5960,5960,5960,0
20240105,152300,57557880,5960,5960,5960,5960,0
20240105,152200,57557880,5960,5960,5960,5960,0
20240105,152100,57557880,5960,5960,5960,5960,0
20240105,152000,57557880,5960,5960,5960,5960,0
20240105,151900,57557880,5960,5960,5960,5960,81
20240105,151800,57075120,5960,5960,5960,5960,0
20240105,151700,57075120,5960,5960,5960,5960,0
20240105,151600,57075120,5960,5970,5970,5960,8
20240105,151500,57027430,5970,5970,5970,5970,35
20240105,151400,56818480,5970,5970,5970,5970,101
20240105,151300,56215510,5970,5970,5970,5970,0
20240105,151200,56215510,5970,5970,5970,5970,4
20240105,151100,56191630,5970,5970,5970,5970,1
20240105,151000,56185660,5970,5970,5970,5970,1
20240105,150900,56179690,5970,5970,5970,5970,0
20240105,150800,56179690,5970,5970,5970,5970,1
20240105,150700,56173720,5970,5970,5970,5970,23
20240105,150600,56036410,5970,5970,5970,5970,791
20240105,150500,51314140,5970,5970,5970,5970,1
20240105,150400,51308170,5970,5970,5970,5970,0
20240105,150300,51308170,5970,5970,5970,5970,1
20240105,150200,51302200,5970,5970,5970,5970,105
20240105,150100,50675350,5970,5970,5970,5970,20
20240105,150000,50555950,5970,5970,5970,5970,1
20240105,145900,50549980,5950,5950,5950,5950,0
20240105,145800,50549980,5950,5950,5950,5950,0
20240105,145700,50549980,5950,5950,5950,5950,0
20240105,145600,50549980,5950,5950,5950,5950,0
20240105,145500,50549980,5950,5950,5950,5950,0
20240105,145400,50549980,5950,5950,5950,5950,0
20240105,145300,50549980,5950,5970,5970,5950,154
20240105,145200,49632490,5960,5960,5960,5960,0
20240105,145100,49632490,5960,5970,5970,5960,20
20240105,145000,49513170,5980,5980,5980,5980,0
20240105,144900,49513170,5980,5980,5980,5980,1
20240105,144800,49507190,5980,5980,5980,5980,0
20240105,144700,49507190,5980,5980,5980,5980,1
20240105,144600,49501210,5970,5970,5970,5970,0
20240105,144500,49501210,5970,5970,5970,5970,0
20240105,144400,49501210,5970,5970,5970,5970,0
20240105,144300,49501210,5970,5980,5980,5970,121
20240105,144200,48778820,5970,5970,5970,5970,0
20240105,144100,48778820,5970,5970,5970,5970,0
20240105,144000,48778820,5970,5970,5970,5970,0
20240105,143900,48778820,5970,5980,5980,5970,115
20240105,143800,48092240,5990,5990,5990,5990,0
20240105,143700,48092240,5990,5990,5990,5990,0
20240105,143600,48092240,5990,5990,5990,5990,0
20240105,143500,48092240,5990,5990,5990,5990,0
20240105,143400,48092240,5990,5990,5990,5990,2
20240105,143300,48080260,6000,6000,6000,6000,0
20240105,143200,48080260,6000,6000,6000,6000,0
20240105,143100,48080260,6000,6000,6000,6000,0
20240105,143000,48080260,6000,6000,6000,6000,0
20240105,142900,48080260,6000,6000,6000,6000,0
20240105,142800,48080260,6000,6000,6000,6000,0
20240105,142700,48080260,6000,6000,6000,6000,0
20240105,142600,48080260,6000,6000,6000,6000,0
20240105,142500,48080260,6000,6000,6000,6000,1
20240105,142400,48074260,5990,5990,5990,5990,0
20240105,142300,48074260,5990,5990,5990,5990,0
20240105,142200,48074260,5990,5990,5990,5990,0
20240105,142100,48074260,5990,5990,5990,5990,0
20240105,142000,48074260,5990,5990,5990,5990,0
20240105,141900,48074260,5990,5990,5990,5990,2
20240105,141800,48062280,5990,5990,5990,5990,0
20240105,141700,48062280,5990,5990,5990,5990,0
20240105,141600,48062280,5990,5990,5990,5990,0
20240105,141500,48062280,5990,5990,5990,5990,0
20240105,141400,48062280,5990,5990,5990,5990,0
20240105,141300,48062280,5990,5990,5990,5990,13
20240105,141200,47984410,5990,5990,5990,5990,0
20240105,141100,47984410,5990,5990,5990,5990,0
20240105,141000,47984410,5990,5990,5990,5990,0
20240105,140900,47984410,5990,5990,5990,5990,0
20240105,140800,47984410,5990,5990,5990,5990,0
20240105,140700,47984410,5990,5990,5990,5990,373
20240105,140600,45750140,6000,6000,6000,6000,2
20240105,140500,45738140,5990,5990,5990,5990,377
20240105,140400,43479910,5990,5980,5990,5980,242
20240105,140300,42032670,5990,6000,6000,5990,18
20240105,140200,41924830,6010,6010,6010,6010,0
20240105,140100,41924830,6010,6010,6010,6010,0
20240105,140000,41924830,6010,6010,6010,6010,0
20240105,135900,41924830,6010,6010,6010,6010,2
20240105,135800,41912810,6010,6010,6010,6010,0
20240105,135700,41912810,6010,6010,6010,6010,0
20240105,135600,41912810,6010,6010,6010,6010,2
20240105,135500,41900790,6010,6010,6010,6010,0
20240105,135400,41900790,6010,6010,6010,6010,0
20240105,135300,41900790,6010,6010,6010,6010,0
20240105,135200,41900790,6010,6010,6010,6010,0
20240105,135100,41900790,6010,6010,6010,6010,0
20240105,135000,41900790,6010,6010,6010,6010,0
20240105,134900,41900790,6010,6010,6010,6010,0
20240105,134800,41900790,6010,6010,6010,6010,0
20240105,134700,41900790,6010,6010,6010,6010,2
20240105,134600,41888770,6030,6030,6030,6030,0
20240105,134500,41888770,6030,6030,6030,6030,0
20240105,134400,41888770,6030,6030,6030,6030,0
20240105,134300,41888770,6030,6030,6030,6030,0
20240105,134200,41888770,6030,6030,6030,6030,0
20240105,134100,41888770,6030,6030,6030,6030,0
20240105,134000,41888770,6030,6030,6030,6030,0
20240105,133900,41888770,6030,6030,6030,6030,0
20240105,133800,41888770,6030,6030,6030,6030,0
20240105,133700,41888770,6030,6030,6030,6030,0
20240105,133600,41888770,6030,6030,6030,6030,0
20240105,133500,41888770,6030,6030,6030,6030,0
20240105,133400,41888770,6030,6030,6030,6030,0
20240105,133300,41888770,6030,6030,6030,6030,0
20240105,133200,41888770,6030,6030,6030,6030,0
20240105,133100,41888770,6030,6030,6030,6030,0
20240105,133000,41888770,6030,6030,6030,6030,0
20240105,132900,41888770,6030,6030,6030,6030,0
20240105,132800,41888770,6030,6030,6030,6030,0
20240105,132700,41888770,6030,6030,6030,6030,0
20240105,132600,41888770,6030,6030,6030,6030,0
20240105,132500,41888770,6030,6030,6030,6030,0
20240105,132400,41888770,6030,6030,6030,6030,0
20240105,132300,41888770,6030,6030,6030,6030,1
20240105,132200,41882740,5980,5980,5980,5980,0
20240105,132100,41882740,5980,5980,5980,5980,0
20240105,132000,41882740,5980,5980,5980,5980,0
20240105,131900,41882740,5980,6010,6010,5980,1518
20240105,131800,32785420,6030,6030,6030,6030,0
20240105,131700,32785420,6030,6030,6030,6030,0
20240105,131600,32785420,6030,6030,6030,6030,1
20240105,131500,32779390,6040,6040,6040,6040,0
20240105,131400,32779390,6040,6040,6040,6040,0
20240105,131300,32779390,6040,6040,6040,6040,0
20240105,131200,32779390,6040,6040,6040,6040,0
20240105,131100,32779390,6040,6040,6040,6040,0
20240105,131000,32779390,6040,6040,6040,6040,0
20240105,130900,32779390,6040,6040,6040,6040,0
20240105,130800,32779390,6040,6040,6040,6040,1
20240105,130700,32773350,6020,6020,6020,6020,0
20240105,130600,32773350,6020,6020,6020,6020,0
20240105,130500,32773350,6020,6020,6020,6020,0
20240105,130400,32773350,6020,6020,6020,6020,0
20240105,130300,32773350,6020,6020,6020,6020,0
20240105,130200,32773350,6020,6020,6020,6020,0
20240105,130100,32773350,6020,6020,6020,6020,0
20240105,130000,32773350,6020,6020,6020,6020,0
20240105,125900,32773350,6020,6020,6020,6020,0
20240105,125800,32773350,6020,6020,6020,6020,0
20240105,125700,32773350,6020,6020,6020,6020,0
20240105,125600,32773350,6020,6020,6020,6020,0
20240105,125500,32773350,6020,6020,6020,6020,0
20240105,125400,32773350,6020,6020,6020,6020,0
20240105,125300,32773350,6020,6020,6020,6020,0
20240105,125200,32773350,6020,6020,6020,6020,333
20240105,125100,30768690,6010,6010,6010,6010,0
20240105,125000,30768690,6010,6010,6010,6010,0
20240105,124900,30768690,6010,6010,6010,6010,0
20240105,124800,30768690,6010,6010,6010,6010,0
20240105,124700,30768690,6010,6010,6010,6010,0
20240105,124600,30768690,6010,6010,6010,6010,0
20240105,124500,30768690,6010,6010,6010,6010,0
20240105,124400,30768690,6010,6010,6010,6010,0
20240105,124300,30768690,6010,6010,6010,6010,0
20240105,124200,30768690,6010,6010,6010,6010,0
20240105,124100,30768690,6010,6010,6010,6010,0
20240105,124000,30768690,6010,6010,6010,6010,0
20240105,123900,30768690,6010,6010,6010,6010,0
20240105,123800,30768690,6010,6010,6010,6010,0
20240105,123700,30768690,6010,6010,6010,6010,0
20240105,123600,30768690,6010,6010,6010,6010,0
20240105,123500,30768690,6010,6010,6010,6010,0
20240105,123400,30768690,6010,6010,6010,6010,101
20240105,123300,30161680,6010,6010,6010,6010,0
20240105,123200,30161680,6010,6010,6010,6010,0
20240105,123100,30161680,6010,6010,6010,6010,0
20240105,123000,30161680,6010,6010,6010,6010,0
20240105,122900,30161680,6010,6010,6010,6010,0
20240105,122800,30161680,6010,6010,6010,6010,0
20240105,122700,30161680,6010,6010,6010,6010,0
20240105,122600,30161680,6010,6010,6010,6010,0
20240105,122500,30161680,6010,6010,6010,6010,0
20240105,122400,30161680,6010,6010,6010,6010,0
20240105,122300,30161680,6010,6010,6010,6010,0
20240105,122200,30161680,6010,6010,6010,6010,0
20240105,122100,30161680,6010,6010,6010,6010,0
20240105,122000,30161680,6010,6010,6010,6010,0
20240105,121900,30161680,6010,6010,6010,6010,0
20240105,121800,30161680,6010,6010,6010,6010,0
20240105,121700,30161680,6010,6010,6010,6010,0
20240105,121600,30161680,6010,6010,6010,6010,0
20240105,121500,30161680,6010,6010,6010,6010,0
20240105,121400,30161680,6010,6010,6010,6010,0
20240105,121300,30161680,6010,6010,6010,6010,0
20240105,121200,30161680,6010,6010,6010,6010,0
20240105,121100,30161680,6010,6010,6010,6010,0
20240105,121000,30161680,6010,6010,6010,6010,0
20240105,120900,30161680,6010,6010,6010,6010,0
20240105,120800,30161680,6010,6010,6010,6010,0
20240105,120700,30161680,6010,6010,6010,6010,0
20240105,120600,30161680,6010,6010,6010,6010,0
20240105,120500,30161680,6010,6010,6010,6010,0
20240105,120400,30161680,6010,6010,6010,6010,0
20240105,120300,30161680,6010,6010,6010,6010,0
20240105,120200,30161680,6010,6010,6010,6010,181
20240105,120100,29073870,6000,6000,6000,6000,0
20240105,120000,29073870,6000,6000,6000,6000,0
20240105,115900,29073870,6000,6000,6000,6000,0
20240105,115800,29073870,6000,6000,6000,6000,0
20240105,115700,29073870,6000,6000,6000,6000,0
20240105,115600,29073870,6000,6000,6000,6000,0
20240105,115500,29073870,6000,6000,6000,6000,1
20240105,115400,29067870,6000,6000,6000,6000,0
20240105,115300,29067870,6000,6000,6000,6000,0
20240105,115200,29067870,6000,6000,6000,6000,0
20240105,115100,29067870,6000,6000,6000,6000,0
20240105,115000,29067870,6000,6000,6000,6000,23
20240105,114900,28929870,5980,5980,5980,5980,0
20240105,114800,28929870,5980,5980,5980,5980,12
20240105,114700,28858110,5970,5970,5970,5970,35
20240105,114600,28649160,5950,6030,6030,5950,549
20240105,114500,25370410,5960,5990,5990,5960,1135
20240105,114400,18579640,5980,6040,6040,5980,100
20240105,114300,17978820,6040,6040,6040,6040,9
20240105,114200,17924460,6040,6040,6040,6040,0
20240105,114100,17924460,6040,6040,6040,6040,0
20240105,114000,17924460,6040,6040,6040,6040,0
20240105,113900,17924460,6040,6040,6040,6040,0
20240105,113800,17924460,6040,6040,6040,6040,0
20240105,113700,17924460,6040,6040,6040,6040,0
20240105,113600,17924460,6040,6040,6040,6040,0
20240105,113500,17924460,6040,6040,6040,6040,0
20240105,113400,17924460,6040,6040,6040,6040,0
20240105,113300,17924460,6040,6040,6040,6040,0
20240105,113200,17924460,6040,6040,6040,6040,0
20240105,113100,17924460,6040,6040,6040,6040,0
20240105,113000,17924460,6040,6040,6040,6040,0
20240105,112900,17924460,6040,6040,6040,6040,0
20240105,112800,17924460,6040,6040,6040,6040,0
20240105,112700,17924460,6040,6040,6040,6040,0
20240105,112600,17924460,6040,6040,6040,6040,0
20240105,112500,17924460,6040,6040,6040,6040,0
20240105,112400,17924460,6040,6040,6040,6040,0
20240105,112300,17924460,6040,6040,6040,6040,0
20240105,112200,17924460,6040,6040,6040,6040,0
20240105,112100,17924460,6040,6040,6040,6040,0
20240105,112000,17924460,6040,6040,6040,6040,0
20240105,111900,17924460,6040,6040,6040,6040,0
20240105,111800,17924460,6040,6040,6040,6040,0
20240105,111700,17924460,6040,6040,6040,6040,0
20240105,111600,17924460,6040,6040,6040,6040,0
20240105,111500,17924460,6040,6040,6040,6040,2
20240105,111400,17912380,6040,6040,6040,6040,15
20240105,111300,17821780,6010,6010,6010,6010,0
20240105,111200,17821780,6010,6010,6010,6010,0
20240105,111100,17821780,6010,6010,6010,6010,32
20240105,111000,17629460,6010,6010,6010,6010,0
20240105,110900,17629460,6010,6010,6010,6010,51
20240105,110800,17322950,6020,6020,6020,6020,71
20240105,110700,16895530,6000,6000,6000,6000,0
20240105,110600,16895530,6000,6000,6000,6000,0
20240105,110500,16895530,6000,6000,6000,6000,11
20240105,110400,16829530,6000,6000,6000,6000,0
20240105,110300,16829530,6000,6000,6000,6000,0
20240105,110200,16829530,6000,6000,6000,6000,3
20240105,110100,16811530,6020,6020,6020,6020,0
20240105,110000,16811530,6020,6020,6020,6020,3
20240105,105900,16793470,6020,6020,6020,6020,0
20240105,105800,16793470,6020,6020,6020,6020,0
20240105,105700,16793470,6020,6020,6020,6020,0
20240105,105600,16793470,6020,6020,6020,6020,30
20240105,105500,16612870,6000,6000,6000,6000,0
20240105,105400,16612870,6000,6000,6000,6000,0
20240105,105300,16612870,6000,6000,6000,6000,0
20240105,105200,16612870,6000,6010,6010,6000,135
20240105,105100,15802740,6030,6030,6030,6030,0
20240105,105000,15802740,6030,6030,6030,6030,124
20240105,104900,15055020,6070,6070,6070,6070,0
20240105,104800,15055020,6070,6070,6070,6070,0
20240105,104700,15055020,6070,6070,6070,6070,0
20240105,104600,15055020,6070,6070,6070,6070,0
20240105,104500,15055020,6070,6070,6070,6070,0
20240105,104400,15055020,6070,6070,6070,6070,0
20240105,104300,15055020,6070,6070,6070,6070,0
20240105,104200,15055020,6070,6070,6070,6070,0
20240105,104100,15055020,6070,6070,6070,6070,30
20240105,104000,14872920,6070,6070,6070,6070,0
20240105,103900,14872920,6070,6070,6070,6070,0
20240105,103800,14872920,6070,6070,6070,6070,0
20240105,103700,14872920,6070,6070,6070,6070,0
20240105,103600,14872920,6070,6070,6070,6070,0
20240105,103500,14872920,6070,6070,6070,6070,0
20240105,103400,14872920,6070,6070,6070,6070,0
20240105,103300,14872920,6070,6070,6070,6070,0
20240105,103200,14872920,6070,6070,6070,6070,0
20240105,103100,14872920,6070,6070,6070,6070,0
20240105,103000,14872920,6070,6050,6070,6050,15
20240105,102900,14782150,6080,6080,6080,6080,0
20240105,102800,14782150,6080,6080,6080,6080,0
20240105,102700,14782150,6080,6080,6080,6080,0
20240105,102600,14782150,6080,6080,6080,6080,0
20240105,102500,14782150,6080,6080,6080,6080,0
20240105,102400,14782150,6080,6080,6080,6080,0
20240105,102300,14782150,6080,6080,6080,6080,0
20240105,102200,14782150,6080,6080,6080,6080,0
20240105,102100,14782150,6080,6080,6080,6080,0
20240105,102000,14782150,6080,6080,6080,6080,0
20240105,101900,14782150,6080,6080,6080,6080,0
20240105,101800,14782150,6080,6080,6080,6080,0
20240105,101700,14782150,6080,6080,6080,6080,0
20240105,101600,14782150,6080,6080,6080,6080,0
20240105,101500,14782150,6080,6080,6080,6080,0
20240105,101400,14782150,6080,6080,6080,6080,0
20240105,101300,14782150,6080,6080,6080,6080,13
20240105,101200,14703110,6080,6080,6080,6080,0
20240105,101100,14703110,6080,6080,6080,6080,1
20240105,101000,14697030,6080,6080,6080,6080,0
20240105,100900,14697030,6080,6080,6080,6080,0
20240105,100800,14697030,6080,6080,6080,6080,0
20240105,100700,14697030,6080,6080,6080,6080,0
20240105,100600,14697030,6080,6080,6080,6080,0
20240105,100500,14697030,6080,6080,6080,6080,0
20240105,100400,14697030,6080,6080,6080,6080,0
20240105,100300,14697030,6080,6080,6080,6080,2
20240105,100200,14684870,6080,6080,6080,6080,1
20240105,100100,14678790,6090,6090,6090,6090,0
20240105,100000,14678790,6090,6090,6090,6090,0
20240105,095900,14678790,6090,6090,6090,6090,0
20240105,095800,14678790,6090,6090,6090,6090,0
20240105,095700,14678790,6090,6090,6090,6090,0
20240105,095600,14678790,6090,6090,6090,6090,0
20240105,095500,14678790,6090,6090,6090,6090,0
20240105,095400,14678790,6090,6090,6090,6090,0
20240105,095300,14678790,6090,6090,6090,6090,0
20240105,095200,14678790,6090,6090,6090,6090,0
20240105,095100,14678790,6090,6090,6090,6090,0
20240105,095000,14678790,6090,6090,6090,6090,0
20240105,094900,14678790,6090,6090,6090,6090,0
20240105,094800,14678790,6090,6090,6090,6090,0
20240105,094700,14678790,6090,6090,6090,6090,0
20240105,094600,14678790,6090,6090,6090,6090,0
20240105,094500,14678790,6090,6090,6090,6090,0
20240105,094400,14678790,6090,6090,6090,6090,0
20240105,094300,14678790,6090,6090,6090,6090,0
20240105,094200,14678790,6090,6090,6090,6090,0
20240105,094100,14678790,6090,6090,6090,6090,0
20240105,094000,14678790,6090,6090,6090,6090,5
20240105,093900,14648340,6090,6060,6090,6060,100
20240105,093800,14041620,6020,6050,6050,6020,1000
20240105,093700,8015070,6050,6050,6050,6050,0
20240105,093600,8015070,6050,6050,6050,6050,0
20240105,093500,8015070,6050,6050,6050,6050,0
20240105,093400,8015070,6050,6050,6050,6050,0
20240105,093300,8015070,6050,6050,6050,6050,0
20240105,093200,8015070,6050,6050,6050,6050,50
20240105,093100,7712570,6040,6040,6040,6040,0
20240105,093000,7712570,6040,6040,6040,6040,22
20240105,092900,7579690,6010,6010,6010,6010,0
20240105,092800,7579690,6010,6010,6010,6010,0
20240105,092700,7579690,6010,6010,6010,6010,0
20240105,092600,7579690,6010,6010,6010,6010,0
20240105,092500,7579690,6010,6010,6010,6010,0
20240105,092400,7579690,6010,6010,6010,6010,0
20240105,092300,7579690,6010,6010,6010,6010,0
20240105,092200,7579690,6010,6010,6010,6010,0
20240105,092100,7579690,6010,6010,6010,6010,0
20240105,092000,7579690,6010,6010,6010,6010,0
20240105,091900,7579690,6010,6010,6010,6010,0
20240105,091800,7579690,6010,6010,6010,6010,0
20240105,091700,7579690,6010,6010,6010,6010,0
20240105,091600,7579690,6010,6010,6010,6010,0
20240105,091500,7579690,6010,6010,6010,6010,0
20240105,091400,7579690,6010,6010,6010,6010,21
20240105,091300,7453480,6010,6020,6020,6000,968
20240105,091200,1640080,6060,6060,6060,6060,0
20240105,091100,1640080,6060,6060,6060,6060,0
20240105,091000,1640080,6060,6060,6060,6060,0
20240105,090900,1640080,6060,6060,6060,6060,0
20240105,090800,1640080,6060,6060,6060,6060,0
20240105,090700,1640080,6060,6060,6060,6060,0
20240105,090600,1640080,6060,6060,6060,6060,0
20240105,090500,1640080,6060,6050,6060,6050,215
20240105,090400,339180,6080,6080,6080,6080,0
20240105,090300,339180,6080,6030,6080,6030,5
20240105,090200,308880,5940,5940,5940,5940,0
20240105,090100,308880,5940,5940,5940,5940,0
20240105,090000,308880,5940,5940,5940,5940,52