stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,202400,96422680,6090,6090,6090,6090,86
20240108,202300,96422680,6090,6090,6090,6090,0
20240108,202200,96422680,6090,6090,6090,6090,0
20240108,202100,96422680,6090,6090,6090,6090,0
20240108,202000,96422680,6090,6090,6090,6090,0
20240108,201900,96422680,6090,6090,6090,6090,0
20240108,201800,96422680,6090,6090,6090,6090,0
20240108,201700,96422680,6090,6090,6090,6090,0
20240108,201600,96422680,6090,6090,6090,6090,0
20240108,201500,96422680,6090,6090,6090,6090,0
20240108,201400,96422680,6090,6090,6090,6090,0
20240108,201300,96422680,6090,6090,6090,6090,0
20240108,201200,96422680,6090,6090,6090,6090,0
20240108,201100,96422680,6090,6090,6090,6090,0
20240108,201000,96422680,6090,6090,6090,6090,0
20240108,200900,96422680,6090,6090,6090,6090,0
20240108,200800,96422680,6090,6090,6090,6090,0
20240108,200700,96422680,6090,6090,6090,6090,0
20240108,200600,96422680,6090,6090,6090,6090,0
20240108,200500,96422680,6090,6090,6090,6090,0
20240108,200400,96422680,6090,6090,6090,6090,0
20240108,200300,96422680,6090,6090,6090,6090,0
20240108,200200,96422680,6090,6090,6090,6090,0
20240108,200100,96422680,6090,6090,6090,6090,0
20240108,200000,96422680,6090,6090,6090,6090,0
20240108,195900,96422680,6090,6090,6090,6090,0
20240108,195800,96422680,6090,6090,6090,6090,0
20240108,195700,96422680,6090,6090,6090,6090,0
20240108,195600,96422680,6090,6090,6090,6090,0
20240108,195500,96422680,6090,6090,6090,6090,0
20240108,195400,96422680,6090,6090,6090,6090,86
20240108,195300,96422680,6090,6090,6090,6090,0
20240108,195200,96422680,6090,6090,6090,6090,0
20240108,195100,96422680,6090,6090,6090,6090,0
20240108,195000,96422680,6090,6090,6090,6090,0
20240108,194900,96422680,6090,6090,6090,6090,0
20240108,194800,96422680,6090,6090,6090,6090,0
20240108,194700,96422680,6090,6090,6090,6090,0
20240108,194600,96422680,6090,6090,6090,6090,0
20240108,194500,96422680,6090,6090,6090,6090,0
20240108,194400,96422680,6090,6090,6090,6090,0
20240108,194300,96422680,6090,6090,6090,6090,0
20240108,194200,96422680,6090,6090,6090,6090,0
20240108,194100,96422680,6090,6090,6090,6090,0
20240108,194000,96422680,6090,6090,6090,6090,0
20240108,193900,96422680,6090,6090,6090,6090,0
20240108,193800,96422680,6090,6090,6090,6090,0
20240108,193700,96422680,6090,6090,6090,6090,0
20240108,193600,96422680,6090,6090,6090,6090,0
20240108,193500,96422680,6090,6090,6090,6090,0
20240108,193400,96422680,6090,6090,6090,6090,0
20240108,193300,96422680,6090,6090,6090,6090,0
20240108,193200,96422680,6090,6090,6090,6090,0
20240108,193100,96422680,6090,6090,6090,6090,0
20240108,193000,96422680,6090,6090,6090,6090,0
20240108,192900,96422680,6090,6090,6090,6090,0
20240108,192800,96422680,6090,6090,6090,6090,0
20240108,192700,96422680,6090,6090,6090,6090,0
20240108,192600,96422680,6090,6090,6090,6090,0
20240108,192500,96422680,6090,6090,6090,6090,0
20240108,192400,96422680,6090,6090,6090,6090,86
20240108,192300,96422680,6090,6090,6090,6090,0
20240108,192200,96422680,6090,6090,6090,6090,0
20240108,192100,96422680,6090,6090,6090,6090,0
20240108,192000,96422680,6090,6090,6090,6090,0
20240108,191900,96422680,6090,6090,6090,6090,0
20240108,191800,96422680,6090,6090,6090,6090,0
20240108,191700,96422680,6090,6090,6090,6090,0
20240108,191600,96422680,6090,6090,6090,6090,0
20240108,191500,96422680,6090,6090,6090,6090,0
20240108,191400,96422680,6090,6090,6090,6090,0
20240108,191300,96422680,6090,6090,6090,6090,0
20240108,191200,96422680,6090,6090,6090,6090,0
20240108,191100,96422680,6090,6090,6090,6090,0
20240108,191000,96422680,6090,6090,6090,6090,0
20240108,190900,96422680,6090,6090,6090,6090,0
20240108,190800,96422680,6090,6090,6090,6090,0
20240108,190700,96422680,6090,6090,6090,6090,0
20240108,190600,96422680,6090,6090,6090,6090,0
20240108,190500,96422680,6090,6090,6090,6090,0
20240108,190400,96422680,6090,6090,6090,6090,0
20240108,190300,96422680,6090,6090,6090,6090,0
20240108,190200,96422680,6090,6090,6090,6090,0
20240108,190100,96422680,6090,6090,6090,6090,0
20240108,190000,96422680,6090,6090,6090,6090,0
20240108,185900,96422680,6090,6090,6090,6090,0
20240108,185800,96422680,6090,6090,6090,6090,0
20240108,185700,96422680,6090,6090,6090,6090,0
20240108,185600,96422680,6090,6090,6090,6090,0
20240108,185500,96422680,6090,6090,6090,6090,0
20240108,185400,96422680,6090,6090,6090,6090,86
20240108,185300,96422680,6090,6090,6090,6090,0
20240108,185200,96422680,6090,6090,6090,6090,0
20240108,185100,96422680,6090,6090,6090,6090,0
20240108,185000,96422680,6090,6090,6090,6090,0
20240108,184900,96422680,6090,6090,6090,6090,0
20240108,184800,96422680,6090,6090,6090,6090,0
20240108,184700,96422680,6090,6090,6090,6090,0
20240108,184600,96422680,6090,6090,6090,6090,0
20240108,184500,96422680,6090,6090,6090,6090,0
20240108,184400,96422680,6090,6090,6090,6090,0
20240108,184300,96422680,6090,6090,6090,6090,0
20240108,184200,96422680,6090,6090,6090,6090,0
20240108,184100,96422680,6090,6090,6090,6090,0
20240108,184000,96422680,6090,6090,6090,6090,0
20240108,183900,96422680,6090,6090,6090,6090,0
20240108,183800,96422680,6090,6090,6090,6090,0
20240108,183700,96422680,6090,6090,6090,6090,0
20240108,183600,96422680,6090,6090,6090,6090,0
20240108,183500,96422680,6090,6090,6090,6090,0
20240108,183400,96422680,6090,6090,6090,6090,0
20240108,183300,96422680,6090,6090,6090,6090,0
20240108,183200,96422680,6090,6090,6090,6090,0
20240108,183100,96422680,6090,6090,6090,6090,0
20240108,183000,96422680,6090,6090,6090,6090,0
20240108,182900,96422680,6090,6090,6090,6090,0
20240108,182800,96422680,6090,6090,6090,6090,0
20240108,182700,96422680,6090,6090,6090,6090,0
20240108,182600,96422680,6090,6090,6090,6090,0
20240108,182500,96422680,6090,6090,6090,6090,0
20240108,182400,96422680,6090,6090,6090,6090,86
20240108,182300,96422680,6090,6090,6090,6090,0
20240108,182200,96422680,6090,6090,6090,6090,0
20240108,182100,96422680,6090,6090,6090,6090,0
20240108,182000,96422680,6090,6090,6090,6090,0
20240108,181900,96422680,6090,6090,6090,6090,0
20240108,181800,96422680,6090,6090,6090,6090,0
20240108,181700,96422680,6090,6090,6090,6090,0
20240108,181600,96422680,6090,6090,6090,6090,0
20240108,181500,96422680,6090,6090,6090,6090,0
20240108,181400,96422680,6090,6090,6090,6090,0
20240108,181300,96422680,6090,6090,6090,6090,0
20240108,181200,96422680,6090,6090,6090,6090,0
20240108,181100,96422680,6090,6090,6090,6090,0
20240108,181000,96422680,6090,6090,6090,6090,0
20240108,180900,96422680,6090,6090,6090,6090,0
20240108,180800,96422680,6090,6090,6090,6090,0
20240108,180700,96422680,6090,6090,6090,6090,0
20240108,180600,96422680,6090,6090,6090,6090,0
20240108,180500,96422680,6090,6090,6090,6090,0
20240108,180400,96422680,6090,6090,6090,6090,0
20240108,180300,96422680,6090,6090,6090,6090,0
20240108,180200,96422680,6090,6090,6090,6090,0
20240108,180100,96422680,6090,6090,6090,6090,0
20240108,180000,96422680,6090,6090,6090,6090,0
20240108,175900,96422680,6090,6090,6090,6090,0
20240108,175800,96422680,6090,6090,6090,6090,0
20240108,175700,96422680,6090,6090,6090,6090,0
20240108,175600,96422680,6090,6090,6090,6090,0
20240108,175500,96422680,6090,6090,6090,6090,0
20240108,175400,96422680,6090,6090,6090,6090,86
20240108,175300,96422680,6090,6090,6090,6090,0
20240108,175200,96422680,6090,6090,6090,6090,0
20240108,175100,96422680,6090,6090,6090,6090,0
20240108,175000,96422680,6090,6090,6090,6090,0
20240108,174900,96422680,6090,6090,6090,6090,0
20240108,174800,96422680,6090,6090,6090,6090,0
20240108,174700,96422680,6090,6090,6090,6090,0
20240108,174600,96422680,6090,6090,6090,6090,0
20240108,174500,96422680,6090,6090,6090,6090,0
20240108,174400,96422680,6090,6090,6090,6090,0
20240108,174300,96422680,6090,6090,6090,6090,0
20240108,174200,96422680,6090,6090,6090,6090,0
20240108,174100,96422680,6090,6090,6090,6090,0
20240108,174000,96422680,6090,6090,6090,6090,0
20240108,173900,96422680,6090,6090,6090,6090,0
20240108,173800,96422680,6090,6090,6090,6090,0
20240108,173700,96422680,6090,6090,6090,6090,0
20240108,173600,96422680,6090,6090,6090,6090,0
20240108,173500,96422680,6090,6090,6090,6090,0
20240108,173400,96422680,6090,6090,6090,6090,0
20240108,173300,96422680,6090,6090,6090,6090,0
20240108,173200,96422680,6090,6090,6090,6090,0
20240108,173100,96422680,6090,6090,6090,6090,0
20240108,173000,96422680,6090,6090,6090,6090,0
20240108,172900,96422680,6090,6090,6090,6090,0
20240108,172800,96422680,6090,6090,6090,6090,0
20240108,172700,96422680,6090,6090,6090,6090,0
20240108,172600,96422680,6090,6090,6090,6090,0
20240108,172500,96422680,6090,6090,6090,6090,0
20240108,172400,96422680,6090,6090,6090,6090,86
20240108,172300,96422680,6090,6090,6090,6090,0
20240108,172200,96422680,6090,6090,6090,6090,0
20240108,172100,96422680,6090,6090,6090,6090,0
20240108,172000,96422680,6090,6090,6090,6090,0
20240108,171900,96422680,6090,6090,6090,6090,0
20240108,171800,96422680,6090,6090,6090,6090,0
20240108,171700,96422680,6090,6090,6090,6090,0
20240108,171600,96422680,6090,6090,6090,6090,0
20240108,171500,96422680,6090,6090,6090,6090,0
20240108,171400,96422680,6090,6090,6090,6090,0
20240108,171300,96422680,6090,6090,6090,6090,0
20240108,171200,96422680,6090,6090,6090,6090,0
20240108,171100,96422680,6090,6090,6090,6090,0
20240108,171000,96422680,6090,6090,6090,6090,0
20240108,170900,96422680,6090,6090,6090,6090,0
20240108,170800,96422680,6090,6090,6090,6090,0
20240108,170700,96422680,6090,6090,6090,6090,0
20240108,170600,96422680,6090,6090,6090,6090,0
20240108,170500,96422680,6090,6090,6090,6090,0
20240108,170400,96422680,6090,6090,6090,6090,0
20240108,170300,96422680,6090,6090,6090,6090,0
20240108,170200,96422680,6090,6090,6090,6090,0
20240108,170100,96422680,6090,6090,6090,6090,0
20240108,170000,96422680,6090,6090,6090,6090,0
20240108,165900,96422680,6090,6090,6090,6090,0
20240108,165800,96422680,6090,6090,6090,6090,0
20240108,165700,96422680,6090,6090,6090,6090,0
20240108,165600,96422680,6090,6090,6090,6090,0
20240108,165500,96422680,6090,6090,6090,6090,0
20240108,165400,96422680,6090,6090,6090,6090,86
20240108,165300,96422680,6090,6090,6090,6090,0
20240108,165200,96422680,6090,6090,6090,6090,0
20240108,165100,96422680,6090,6090,6090,6090,0
20240108,165000,96422680,6090,6090,6090,6090,0
20240108,164900,96422680,6090,6090,6090,6090,0
20240108,164800,96422680,6090,6090,6090,6090,0
20240108,164700,96422680,6090,6090,6090,6090,0
20240108,164600,96422680,6090,6090,6090,6090,0
20240108,164500,96422680,6090,6090,6090,6090,0
20240108,164400,96422680,6090,6090,6090,6090,0
20240108,164300,96422680,6090,6090,6090,6090,0
20240108,164200,96422680,6090,6090,6090,6090,0
20240108,164100,96422680,6090,6090,6090,6090,0
20240108,164000,96422680,6090,6090,6090,6090,0
20240108,163900,96422680,6090,6090,6090,6090,0
20240108,163800,96422680,6090,6090,6090,6090,0
20240108,163700,96422680,6090,6090,6090,6090,0
20240108,163600,96422680,6090,6090,6090,6090,0
20240108,163500,96422680,6090,6090,6090,6090,0
20240108,163400,96422680,6090,6090,6090,6090,0
20240108,163300,96422680,6090,6090,6090,6090,0
20240108,163200,96422680,6090,6090,6090,6090,0
20240108,163100,96422680,6090,6090,6090,6090,0
20240108,163000,96422680,6090,6090,6090,6090,0
20240108,162900,96422680,6090,6090,6090,6090,0
20240108,162800,96422680,6090,6090,6090,6090,0
20240108,162700,96422680,6090,6090,6090,6090,0
20240108,162600,96422680,6090,6090,6090,6090,0
20240108,162500,96422680,6090,6090,6090,6090,0
20240108,162400,96422680,6090,6090,6090,6090,86
20240108,162300,96422680,6090,6090,6090,6090,0
20240108,162200,96422680,6090,6090,6090,6090,0
20240108,162100,96422680,6090,6090,6090,6090,0
20240108,162000,96422680,6090,6090,6090,6090,0
20240108,161900,96422680,6090,6090,6090,6090,0
20240108,161800,96422680,6090,6090,6090,6090,0
20240108,161700,96422680,6090,6090,6090,6090,0
20240108,161600,96422680,6090,6090,6090,6090,0
20240108,161500,96422680,6090,6090,6090,6090,0
20240108,161400,96422680,6090,6090,6090,6090,0
20240108,161300,96422680,6090,6090,6090,6090,0
20240108,161200,96422680,6090,6090,6090,6090,0
20240108,161100,96422680,6090,6090,6090,6090,0
20240108,161000,96422680,6090,6090,6090,6090,0
20240108,160900,96422680,6090,6090,6090,6090,0
20240108,160800,96422680,6090,6090,6090,6090,0
20240108,160700,96422680,6090,6090,6090,6090,0
20240108,160600,96422680,6090,6090,6090,6090,0
20240108,160500,96422680,6090,6090,6090,6090,0
20240108,160400,96422680,6090,6090,6090,6090,0
20240108,160300,96422680,6090,6090,6090,6090,0
20240108,160200,96422680,6090,6090,6090,6090,0
20240108,160100,96422680,6090,6090,6090,6090,0
20240108,160000,96422680,6090,6090,6090,6090,0
20240108,155900,96422680,6090,6090,6090,6090,0
20240108,155800,96422680,6090,6090,6090,6090,0
20240108,155700,96422680,6090,6090,6090,6090,0
20240108,155600,96422680,6090,6090,6090,6090,0
20240108,155500,96422680,6090,6090,6090,6090,0
20240108,155400,96422680,6090,6090,6090,6090,86
20240108,155300,96422680,6090,6090,6090,6090,0
20240108,155200,96422680,6090,6090,6090,6090,0
20240108,155100,96422680,6090,6090,6090,6090,0
20240108,155000,96422680,6090,6090,6090,6090,0
20240108,154900,96422680,6090,6090,6090,6090,0
20240108,154800,96422680,6090,6090,6090,6090,0
20240108,154700,96422680,6090,6090,6090,6090,0
20240108,154600,96422680,6090,6090,6090,6090,0
20240108,154500,96422680,6090,6090,6090,6090,0
20240108,154400,96422680,6090,6090,6090,6090,0
20240108,154300,96422680,6090,6090,6090,6090,0
20240108,154200,96422680,6090,6090,6090,6090,0
20240108,154100,96422680,6090,6090,6090,6090,0
20240108,154000,96422680,6090,6090,6090,6090,0
20240108,153900,96422680,6090,6090,6090,6090,0
20240108,153800,96422680,6090,6090,6090,6090,0
20240108,153700,96422680,6090,6090,6090,6090,0
20240108,153600,96422680,6090,6090,6090,6090,0
20240108,153500,96422680,6090,6090,6090,6090,0
20240108,153400,96422680,6090,6090,6090,6090,0
20240108,153300,96422680,6090,6090,6090,6090,0
20240108,153200,96422680,6090,6090,6090,6090,0
20240108,153100,96422680,6090,6090,6090,6090,0
20240108,153000,96422680,6090,6090,6090,6090,86
20240108,152900,95898940,6090,6090,6090,6090,0
20240108,152800,95898940,6090,6090,6090,6090,0
20240108,152700,95898940,6090,6090,6090,6090,0
20240108,152600,95898940,6090,6090,6090,6090,0
20240108,152500,95898940,6090,6090,6090,6090,0
20240108,152400,95898940,6090,6090,6090,6090,0
20240108,152300,95898940,6090,6090,6090,6090,0
20240108,152200,95898940,6090,6090,6090,6090,0
20240108,152100,95898940,6090,6090,6090,6090,0
20240108,152000,95898940,6090,6090,6090,6090,0
20240108,151900,95898940,6090,6090,6090,6090,1
20240108,151800,95892850,6090,6090,6090,6090,1
20240108,151700,95886760,6080,6090,6090,6080,5
20240108,151600,95856350,6080,6040,6080,6040,78
20240108,151500,95384270,6040,6040,6040,6040,11
20240108,151400,95317830,6040,6040,6040,6040,0
20240108,151300,95317830,6040,6040,6040,6040,0
20240108,151200,95317830,6040,6040,6040,6040,1
20240108,151100,95311790,6040,6040,6040,6040,0
20240108,151000,95311790,6040,6040,6040,6040,0
20240108,150900,95311790,6040,6040,6040,6040,2
20240108,150800,95299710,6040,6040,6040,6040,3
20240108,150700,95281590,6040,6040,6040,6040,13
20240108,150600,95203070,6020,6020,6020,6020,0
20240108,150500,95203070,6020,6020,6020,6020,0
20240108,150400,95203070,6020,6020,6020,6020,0
20240108,150300,95203070,6020,6020,6020,6020,0
20240108,150200,95203070,6020,6020,6020,6020,247
20240108,150100,93716130,6000,6000,6000,6000,0
20240108,150000,93716130,6000,6000,6000,6000,0
20240108,145900,93716130,6000,6000,6000,6000,0
20240108,145800,93716130,6000,6000,6000,6000,0
20240108,145700,93716130,6000,6000,6000,6000,20
20240108,145600,93596130,6000,6000,6000,6000,0
20240108,145500,93596130,6000,6000,6000,6000,0
20240108,145400,93596130,6000,6000,6000,6000,0
20240108,145300,93596130,6000,6000,6000,6000,214
20240108,145200,92312130,5990,5990,5990,5990,394
20240108,145100,89952070,6000,6000,6000,6000,0
20240108,145000,89952070,6000,6000,6000,6000,0
20240108,144900,89952070,6000,6010,6010,6000,83
20240108,144800,89454040,6020,6020,6020,6020,0
20240108,144700,89454040,6020,6020,6020,6020,0
20240108,144600,89454040,6020,6020,6020,6020,0
20240108,144500,89454040,6020,6020,6020,6020,0
20240108,144400,89454040,6020,6030,6030,6020,53
20240108,144300,89134950,6040,6040,6040,6040,0
20240108,144200,89134950,6040,6040,6040,6040,0
20240108,144100,89134950,6040,6040,6040,6040,1
20240108,144000,89128910,6040,6040,6040,6040,0
20240108,143900,89128910,6040,6040,6040,6040,0
20240108,143800,89128910,6040,6040,6040,6040,0
20240108,143700,89128910,6040,6040,6040,6040,3
20240108,143600,89110790,6040,6040,6040,6040,1
20240108,143500,89104750,6030,6030,6030,6030,0
20240108,143400,89104750,6030,6030,6030,6030,0
20240108,143300,89104750,6030,6030,6030,6030,36
20240108,143200,88887670,6040,6040,6040,6040,10
20240108,143100,88827270,6040,6040,6040,6040,0
20240108,143000,88827270,6040,6040,6040,6040,0
20240108,142900,88827270,6040,6040,6040,6040,2
20240108,142800,88815190,6050,6050,6050,6050,0
20240108,142700,88815190,6050,6050,6050,6050,0
20240108,142600,88815190,6050,6050,6050,6050,0
20240108,142500,88815190,6050,6050,6050,6050,0
20240108,142400,88815190,6050,6050,6050,6050,0
20240108,142300,88815190,6050,6050,6050,6050,2
20240108,142200,88803090,6040,6040,6040,6040,0
20240108,142100,88803090,6040,6040,6040,6040,0
20240108,142000,88803090,6040,6040,6040,6040,0
20240108,141900,88803090,6040,6040,6040,6040,0
20240108,141800,88803090,6040,6040,6040,6040,50
20240108,141700,88501090,6050,6050,6050,6050,0
20240108,141600,88501090,6050,6050,6050,6050,0
20240108,141500,88501090,6050,6050,6050,6050,0
20240108,141400,88501090,6050,6050,6050,6050,2
20240108,141300,88488990,6050,6050,6050,6050,10
20240108,141200,88428490,6050,6050,6050,6050,0
20240108,141100,88428490,6050,6050,6050,6050,0
20240108,141000,88428490,6050,6050,6050,6050,0
20240108,140900,88428490,6050,6050,6050,6050,0
20240108,140800,88428490,6050,6050,6050,6050,0
20240108,140700,88428490,6050,6050,6050,6050,0
20240108,140600,88428490,6050,6050,6050,6050,36
20240108,140500,88210690,6040,6070,6070,6040,1000
20240108,140400,82169970,6070,6070,6070,6070,1
20240108,140300,82163900,6090,6090,6090,6090,0
20240108,140200,82163900,6090,6090,6090,6090,0
20240108,140100,82163900,6090,6090,6090,6090,0
20240108,140000,82163900,6090,6090,6090,6090,2
20240108,135900,82151720,6080,6080,6080,6080,0
20240108,135800,82151720,6080,6080,6080,6080,0
20240108,135700,82151720,6080,6080,6080,6080,0
20240108,135600,82151720,6080,6080,6080,6080,22
20240108,135500,82017960,6090,6090,6090,6090,0
20240108,135400,82017960,6090,6090,6090,6090,0
20240108,135300,82017960,6090,6090,6090,6090,0
20240108,135200,82017960,6090,6090,6090,6090,0
20240108,135100,82017960,6090,6090,6090,6090,0
20240108,135000,82017960,6090,6090,6090,6090,1
20240108,134900,82011870,6090,6090,6090,6090,23
20240108,134800,81871800,6090,6090,6090,6090,21
20240108,134700,81743910,6090,6060,6090,6060,359
20240108,134600,79564840,6060,6060,6060,6060,30
20240108,134500,79383040,6060,6060,6060,6060,0
20240108,134400,79383040,6060,6060,6060,6060,1
20240108,134300,79376980,6060,6060,6060,6060,100
20240108,134200,78770980,6060,6060,6060,6060,0
20240108,134100,78770980,6060,6060,6060,6060,0
20240108,134000,78770980,6060,6060,6060,6060,0
20240108,133900,78770980,6060,6060,6060,6060,0
20240108,133800,78770980,6060,6060,6060,6060,0
20240108,133700,78770980,6060,6060,6060,6060,0
20240108,133600,78770980,6060,6060,6060,6060,0
20240108,133500,78770980,6060,6060,6060,6060,0
20240108,133400,78770980,6060,6060,6060,6060,1
20240108,133300,78764920,6060,6060,6060,6060,61
20240108,133200,78395260,6060,6060,6060,6060,2
20240108,133100,78383140,6050,6050,6050,6050,135
20240108,133000,77566390,6050,6050,6050,6050,172
20240108,132900,76525790,6060,6060,6060,6060,0
20240108,132800,76525790,6060,6060,6060,6060,0
20240108,132700,76525790,6060,6060,6060,6060,2
20240108,132600,76513670,6050,6040,6050,6040,571
20240108,132500,73060400,6040,6040,6040,6040,0
20240108,132400,73060400,6040,6040,6040,6040,0
20240108,132300,73060400,6040,6040,6040,6040,0
20240108,132200,73060400,6040,6040,6040,6040,0
20240108,132100,73060400,6040,6040,6040,6040,4
20240108,132000,73036240,6040,6040,6040,6040,5
20240108,131900,73006040,6020,6020,6020,6020,0
20240108,131800,73006040,6020,6020,6020,6020,0
20240108,131700,73006040,6020,6020,6020,6020,0
20240108,131600,73006040,6020,6020,6020,6020,0
20240108,131500,73006040,6020,6020,6020,6020,0
20240108,131400,73006040,6020,6020,6020,6020,0
20240108,131300,73006040,6020,6020,6020,6020,0
20240108,131200,73006040,6020,6020,6020,6020,0
20240108,131100,73006040,6020,6020,6020,6020,0
20240108,131000,73006040,6020,6020,6020,6020,0
20240108,130900,73006040,6020,6020,6020,6020,0
20240108,130800,73006040,6020,6020,6020,6020,0
20240108,130700,73006040,6020,6020,6020,6020,0
20240108,130600,73006040,6020,6020,6020,6020,0
20240108,130500,73006040,6020,6020,6020,6020,0
20240108,130400,73006040,6020,6020,6020,6020,0
20240108,130300,73006040,6020,6020,6020,6020,0
20240108,130200,73006040,6020,6020,6020,6020,0
20240108,130100,73006040,6020,6020,6020,6020,0
20240108,130000,73006040,6020,6020,6020,6020,0
20240108,125900,73006040,6020,6020,6020,6020,0
20240108,125800,73006040,6020,6020,6020,6020,0
20240108,125700,73006040,6020,6020,6020,6020,0
20240108,125600,73006040,6020,6020,6020,6020,1
20240108,125500,73000020,6040,6040,6040,6040,29
20240108,125400,72824860,6040,6040,6040,6040,0
20240108,125300,72824860,6040,6040,6040,6040,0
20240108,125200,72824860,6040,6040,6040,6040,0
20240108,125100,72824860,6040,6040,6040,6040,0
20240108,125000,72824860,6040,6040,6040,6040,0
20240108,124900,72824860,6040,6040,6040,6040,10
20240108,124800,72764460,6030,6030,6030,6030,0
20240108,124700,72764460,6030,6030,6030,6030,0
20240108,124600,72764460,6030,6030,6030,6030,0
20240108,124500,72764460,6030,6030,6030,6030,0
20240108,124400,72764460,6030,6030,6030,6030,0
20240108,124300,72764460,6030,6030,6030,6030,0
20240108,124200,72764460,6030,6030,6030,6030,0
20240108,124100,72764460,6030,6030,6030,6030,0
20240108,124000,72764460,6030,6030,6030,6030,0
20240108,123900,72764460,6030,6030,6030,6030,0
20240108,123800,72764460,6030,6030,6030,6030,0
20240108,123700,72764460,6030,6030,6030,6030,0
20240108,123600,72764460,6030,6030,6030,6030,1
20240108,123500,72758430,6020,6020,6020,6020,0
20240108,123400,72758430,6020,6020,6020,6020,0
20240108,123300,72758430,6020,6020,6020,6020,0
20240108,123200,72758430,6020,6020,6020,6020,0
20240108,123100,72758430,6020,6020,6020,6020,0
20240108,123000,72758430,6020,6020,6020,6020,0
20240108,122900,72758430,6020,6020,6020,6020,0
20240108,122800,72758430,6020,6030,6030,6020,50
20240108,122700,72457360,6020,6030,6030,6020,200
20240108,122600,71252240,6030,6030,6030,6030,0
20240108,122500,71252240,6030,6030,6030,6030,0
20240108,122400,71252240,6030,6030,6030,6030,0
20240108,122300,71252240,6030,6030,6030,6030,0
20240108,122200,71252240,6030,6030,6030,6030,0
20240108,122100,71252240,6030,6030,6030,6030,0
20240108,122000,71252240,6030,6030,6030,6030,0
20240108,121900,71252240,6030,6030,6030,6030,0
20240108,121800,71252240,6030,6030,6030,6030,0
20240108,121700,71252240,6030,6030,6030,6030,0
20240108,121600,71252240,6030,6030,6030,6030,0
20240108,121500,71252240,6030,6030,6030,6030,16
20240108,121400,71155760,6030,6030,6030,6030,0
20240108,121300,71155760,6030,6030,6030,6030,0
20240108,121200,71155760,6030,6030,6030,6030,0
20240108,121100,71155760,6030,6030,6030,6030,10
20240108,121000,71095460,6020,6020,6020,6020,0
20240108,120900,71095460,6020,6020,6020,6020,1
20240108,120800,71089440,6030,6030,6030,6030,0
20240108,120700,71089440,6030,6030,6030,6030,0
20240108,120600,71089440,6030,6030,6030,6030,1
20240108,120500,71083410,6030,6030,6030,6030,0
20240108,120400,71083410,6030,6030,6030,6030,0
20240108,120300,71083410,6030,6030,6030,6030,0
20240108,120200,71083410,6030,6030,6030,6030,0
20240108,120100,71083410,6030,6030,6030,6030,2
20240108,120000,71071350,6020,6020,6020,6020,0
20240108,115900,71071350,6020,6020,6020,6020,13
20240108,115800,70993090,6010,6010,6010,6010,0
20240108,115700,70993090,6010,6010,6010,6010,0
20240108,115600,70993090,6010,6010,6010,6010,0
20240108,115500,70993090,6010,6010,6010,6010,0
20240108,115400,70993090,6010,6010,6010,6010,0
20240108,115300,70993090,6010,6010,6010,6000,780
20240108,115200,66309940,6030,6030,6030,6030,102
20240108,115100,65694880,6000,6040,6040,6000,1235
20240108,115000,58280300,6050,6050,6050,6050,0
20240108,114900,58280300,6050,6050,6050,6050,0
20240108,114800,58280300,6050,6050,6050,6050,0
20240108,114700,58280300,6050,6070,6070,6050,557
20240108,114600,54909820,6080,6080,6080,6080,0
20240108,114500,54909820,6080,6080,6080,6080,0
20240108,114400,54909820,6080,6080,6080,6080,0
20240108,114300,54909820,6080,6080,6080,6080,0
20240108,114200,54909820,6080,6080,6080,6080,0
20240108,114100,54909820,6080,6080,6080,6080,0
20240108,114000,54909820,6080,6080,6080,6080,0
20240108,113900,54909820,6080,6080,6080,6080,0
20240108,113800,54909820,6080,6080,6080,6080,0
20240108,113700,54909820,6080,6080,6080,6080,0
20240108,113600,54909820,6080,6080,6080,6080,0
20240108,113500,54909820,6080,6080,6080,6080,10
20240108,113400,54849020,6090,6090,6090,6090,0
20240108,113300,54849020,6090,6090,6090,6090,0
20240108,113200,54849020,6090,6090,6090,6090,0
20240108,113100,54849020,6090,6090,6090,6090,0
20240108,113000,54849020,6090,6090,6090,6090,0
20240108,112900,54849020,6090,6090,6090,6090,10
20240108,112800,54788120,6100,6100,6100,6100,0
20240108,112700,54788120,6100,6100,6100,6100,0
20240108,112600,54788120,6100,6100,6100,6100,0
20240108,112500,54788120,6100,6100,6100,6100,0
20240108,112400,54788120,6100,6100,6100,6100,6
20240108,112300,54751520,6100,6050,6100,6050,3274
20240108,112200,34811090,6050,6050,6050,6050,0
20240108,112100,34811090,6050,6050,6050,6050,0
20240108,112000,34811090,6050,6050,6050,6050,30
20240108,111900,34629590,6030,6030,6030,6030,0
20240108,111800,34629590,6030,6030,6030,6030,0
20240108,111700,34629590,6030,6030,6030,6030,1
20240108,111600,34623560,6030,6030,6030,6030,0
20240108,111500,34623560,6030,6030,6030,6030,0
20240108,111400,34623560,6030,6030,6030,6030,0
20240108,111300,34623560,6030,6030,6030,6030,0
20240108,111200,34623560,6030,6030,6030,6030,2
20240108,111100,34611500,6030,6030,6030,6030,2
20240108,111000,34599440,6040,6040,6040,6040,145
20240108,110900,33723640,6050,6050,6050,6050,0
20240108,110800,33723640,6050,6050,6050,6050,0
20240108,110700,33723640,6050,6050,6050,6050,0
20240108,110600,33723640,6050,6050,6050,6050,0
20240108,110500,33723640,6050,6050,6050,6050,0
20240108,110400,33723640,6050,6050,6050,6050,1
20240108,110300,33717590,6040,6040,6040,6040,0
20240108,110200,33717590,6040,6040,6040,6040,0
20240108,110100,33717590,6040,6040,6040,6040,0
20240108,110000,33717590,6040,6040,6040,6040,0
20240108,105900,33717590,6040,6040,6040,6040,0
20240108,105800,33717590,6040,6040,6040,6040,0
20240108,105700,33717590,6040,6040,6040,6040,17
20240108,105600,33614910,6050,6050,6050,6050,0
20240108,105500,33614910,6050,6050,6050,6050,0
20240108,105400,33614910,6050,6050,6050,6050,0
20240108,105300,33614910,6050,6050,6050,6050,30
20240108,105200,33433410,6050,6040,6050,6040,2
20240108,105100,33421320,6050,6050,6050,6050,0
20240108,105000,33421320,6050,6050,6050,6050,0
20240108,104900,33421320,6050,6050,6050,6050,54
20240108,104800,33094620,6050,6050,6050,6050,10
20240108,104700,33034120,6050,6050,6050,6050,0
20240108,104600,33034120,6050,6050,6050,6050,100
20240108,104500,32429120,6050,6050,6050,6050,0
20240108,104400,32429120,6050,6050,6050,6050,0
20240108,104300,32429120,6050,6050,6050,6050,201
20240108,104200,31213070,6040,6040,6040,6040,0
20240108,104100,31213070,6040,6040,6040,6040,0
20240108,104000,31213070,6040,6040,6040,6040,0
20240108,103900,31213070,6040,6040,6040,6040,0
20240108,103800,31213070,6040,6040,6040,6040,0
20240108,103700,31213070,6040,6040,6040,6040,1
20240108,103600,31207030,6030,6040,6040,6030,3
20240108,103500,31188930,6040,6040,6040,6040,0
20240108,103400,31188930,6040,6040,6040,6040,2
20240108,103300,31176850,6050,6050,6050,6050,0
20240108,103200,31176850,6050,6050,6050,6050,0
20240108,103100,31176850,6050,6050,6050,6050,0
20240108,103000,31176850,6050,6050,6050,6050,0
20240108,102900,31176850,6050,6050,6050,6050,0
20240108,102800,31176850,6050,6050,6050,6050,0
20240108,102700,31176850,6050,6050,6050,6050,1
20240108,102600,31170800,6050,6050,6050,6050,14
20240108,102500,31086100,6050,6050,6050,6050,0
20240108,102400,31086100,6050,6050,6050,6050,0
20240108,102300,31086100,6050,6050,6050,6050,0
20240108,102200,31086100,6050,6050,6050,6050,0
20240108,102100,31086100,6050,6050,6050,6050,40
20240108,102000,30844100,6050,6050,6050,6050,0
20240108,101900,30844100,6050,6050,6050,6050,0
20240108,101800,30844100,6050,6050,6050,6050,0
20240108,101700,30844100,6050,6050,6050,6050,0
20240108,101600,30844100,6050,6050,6050,6050,0
20240108,101500,30844100,6050,6050,6050,6050,0
20240108,101400,30844100,6050,6050,6050,6050,0
20240108,101300,30844100,6050,6050,6050,6050,0
20240108,101200,30844100,6050,6050,6050,6050,2
20240108,101100,30832000,6010,6020,6020,6010,66
20240108,101000,30435320,6050,6050,6050,6050,0
20240108,100900,30435320,6050,6050,6050,6050,0
20240108,100800,30435320,6050,6050,6050,6050,24
20240108,100700,30290120,6010,6010,6010,6010,0
20240108,100600,30290120,6010,6010,6010,6010,0
20240108,100500,30290120,6010,6010,6010,6010,0
20240108,100400,30290120,6010,6040,6040,6010,73
20240108,100300,29851300,6050,6050,6050,6050,11
20240108,100200,29784750,6050,6050,6050,6050,1
20240108,100100,29778700,6050,6050,6050,6040,85
20240108,100000,29264460,6050,6050,6050,6050,1
20240108,095900,29258410,6040,6040,6040,6040,0
20240108,095800,29258410,6040,6040,6040,6040,0
20240108,095700,29258410,6040,6040,6040,6040,0
20240108,095600,29258410,6040,6040,6040,6040,0
20240108,095500,29258410,6040,6040,6040,6040,0
20240108,095400,29258410,6040,6040,6040,6040,0
20240108,095300,29258410,6040,6040,6040,6040,61
20240108,095200,28889970,6040,6040,6040,6040,0
20240108,095100,28889970,6040,6040,6040,6040,190
20240108,095000,27742370,6000,6020,6020,6000,200
20240108,094900,26542330,6000,6000,6000,6000,0
20240108,094800,26542330,6000,6000,6000,6000,0
20240108,094700,26542330,6000,6000,6000,6000,0
20240108,094600,26542330,6000,6000,6000,6000,0
20240108,094500,26542330,6000,6000,6000,6000,0
20240108,094400,26542330,6000,6050,6050,6000,1000
20240108,094300,20530030,6060,6060,6060,6060,5
20240108,094200,20499730,6060,6060,6060,6060,7
20240108,094100,20457310,6060,6060,6060,6060,15
20240108,094000,20366410,6060,6090,6090,6060,207
20240108,093900,19111400,6090,6090,6090,6090,0
20240108,093800,19111400,6090,6090,6090,6090,0
20240108,093700,19111400,6090,6100,6100,6090,91
20240108,093600,18557200,6090,6090,6090,6090,14
20240108,093500,18471940,6090,6090,6090,6090,21
20240108,093400,18344050,6090,6090,6090,6090,14
20240108,093300,18258790,6090,6090,6090,6090,2
20240108,093200,18246610,6090,6090,6090,6090,1
20240108,093100,18240520,6090,6080,6090,6080,182
20240108,093000,17132180,6080,6080,6080,6080,1
20240108,092900,17126100,6070,6070,6070,6070,0
20240108,092800,17126100,6070,6070,6070,6070,0
20240108,092700,17126100,6070,6070,6070,6070,0
20240108,092600,17126100,6070,6060,6070,6060,21
20240108,092500,16998660,6070,6070,6070,6070,0
20240108,092400,16998660,6070,6070,6070,6070,0
20240108,092300,16998660,6070,6070,6070,6070,99
20240108,092200,16397730,6050,6040,6050,6040,42
20240108,092100,16143730,6020,6020,6020,6020,17
20240108,092000,16041390,5990,5990,5990,5990,0
20240108,091900,16041390,5990,6010,6010,5990,200
20240108,091800,14843360,5980,5980,5980,5980,0
20240108,091700,14843360,5980,6010,6010,5980,100
20240108,091600,14244060,6110,6090,6110,6090,200
20240108,091500,13022620,6110,6020,6110,6020,200
20240108,091400,11803260,6020,5990,6020,5990,107
20240108,091300,11162120,6020,5990,6020,5990,15
20240108,091200,11072120,6020,6010,6020,5990,502
20240108,091100,8059810,6110,6110,6110,6110,1
20240108,091000,8053700,5990,6050,6050,5990,500
20240108,090900,5046150,6110,6110,6110,6110,100
20240108,090800,4435150,6110,6090,6110,6090,200
20240108,090700,3214450,6090,6090,6090,6090,0
20240108,090600,3214450,6090,6090,6090,6090,1
20240108,090500,3208360,6010,6020,6020,6010,205
20240108,090400,1975250,6020,6020,6020,6020,2
20240108,090300,1963210,6150,6090,6150,6090,11
20240108,090200,1896160,6150,6090,6150,6090,307
20240108,090100,18270,6090,6090,6090,6090,2
20240108,090000,6090,6090,6090,6090,6090,1