stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,202400,175212950,6330,6330,6330,6330,339
20240110,202300,175212950,6330,6330,6330,6330,0
20240110,202200,175212950,6330,6330,6330,6330,0
20240110,202100,175212950,6330,6330,6330,6330,0
20240110,202000,175212950,6330,6330,6330,6330,0
20240110,201900,175212950,6330,6330,6330,6330,0
20240110,201800,175212950,6330,6330,6330,6330,0
20240110,201700,175212950,6330,6330,6330,6330,0
20240110,201600,175212950,6330,6330,6330,6330,0
20240110,201500,175212950,6330,6330,6330,6330,0
20240110,201400,175212950,6330,6330,6330,6330,0
20240110,201300,175212950,6330,6330,6330,6330,0
20240110,201200,175212950,6330,6330,6330,6330,0
20240110,201100,175212950,6330,6330,6330,6330,0
20240110,201000,175212950,6330,6330,6330,6330,0
20240110,200900,175212950,6330,6330,6330,6330,0
20240110,200800,175212950,6330,6330,6330,6330,0
20240110,200700,175212950,6330,6330,6330,6330,0
20240110,200600,175212950,6330,6330,6330,6330,0
20240110,200500,175212950,6330,6330,6330,6330,0
20240110,200400,175212950,6330,6330,6330,6330,0
20240110,200300,175212950,6330,6330,6330,6330,0
20240110,200200,175212950,6330,6330,6330,6330,0
20240110,200100,175212950,6330,6330,6330,6330,0
20240110,200000,175212950,6330,6330,6330,6330,0
20240110,195900,175212950,6330,6330,6330,6330,0
20240110,195800,175212950,6330,6330,6330,6330,0
20240110,195700,175212950,6330,6330,6330,6330,0
20240110,195600,175212950,6330,6330,6330,6330,0
20240110,195500,175212950,6330,6330,6330,6330,0
20240110,195400,175212950,6330,6330,6330,6330,339
20240110,195300,175212950,6330,6330,6330,6330,0
20240110,195200,175212950,6330,6330,6330,6330,0
20240110,195100,175212950,6330,6330,6330,6330,0
20240110,195000,175212950,6330,6330,6330,6330,0
20240110,194900,175212950,6330,6330,6330,6330,0
20240110,194800,175212950,6330,6330,6330,6330,0
20240110,194700,175212950,6330,6330,6330,6330,0
20240110,194600,175212950,6330,6330,6330,6330,0
20240110,194500,175212950,6330,6330,6330,6330,0
20240110,194400,175212950,6330,6330,6330,6330,0
20240110,194300,175212950,6330,6330,6330,6330,0
20240110,194200,175212950,6330,6330,6330,6330,0
20240110,194100,175212950,6330,6330,6330,6330,0
20240110,194000,175212950,6330,6330,6330,6330,0
20240110,193900,175212950,6330,6330,6330,6330,0
20240110,193800,175212950,6330,6330,6330,6330,0
20240110,193700,175212950,6330,6330,6330,6330,0
20240110,193600,175212950,6330,6330,6330,6330,0
20240110,193500,175212950,6330,6330,6330,6330,0
20240110,193400,175212950,6330,6330,6330,6330,0
20240110,193300,175212950,6330,6330,6330,6330,0
20240110,193200,175212950,6330,6330,6330,6330,0
20240110,193100,175212950,6330,6330,6330,6330,0
20240110,193000,175212950,6330,6330,6330,6330,0
20240110,192900,175212950,6330,6330,6330,6330,0
20240110,192800,175212950,6330,6330,6330,6330,0
20240110,192700,175212950,6330,6330,6330,6330,0
20240110,192600,175212950,6330,6330,6330,6330,0
20240110,192500,175212950,6330,6330,6330,6330,0
20240110,192400,175212950,6330,6330,6330,6330,339
20240110,192300,175212950,6330,6330,6330,6330,0
20240110,192200,175212950,6330,6330,6330,6330,0
20240110,192100,175212950,6330,6330,6330,6330,0
20240110,192000,175212950,6330,6330,6330,6330,0
20240110,191900,175212950,6330,6330,6330,6330,0
20240110,191800,175212950,6330,6330,6330,6330,0
20240110,191700,175212950,6330,6330,6330,6330,0
20240110,191600,175212950,6330,6330,6330,6330,0
20240110,191500,175212950,6330,6330,6330,6330,0
20240110,191400,175212950,6330,6330,6330,6330,0
20240110,191300,175212950,6330,6330,6330,6330,0
20240110,191200,175212950,6330,6330,6330,6330,0
20240110,191100,175212950,6330,6330,6330,6330,0
20240110,191000,175212950,6330,6330,6330,6330,0
20240110,190900,175212950,6330,6330,6330,6330,0
20240110,190800,175212950,6330,6330,6330,6330,0
20240110,190700,175212950,6330,6330,6330,6330,0
20240110,190600,175212950,6330,6330,6330,6330,0
20240110,190500,175212950,6330,6330,6330,6330,0
20240110,190400,175212950,6330,6330,6330,6330,0
20240110,190300,175212950,6330,6330,6330,6330,0
20240110,190200,175212950,6330,6330,6330,6330,0
20240110,190100,175212950,6330,6330,6330,6330,0
20240110,190000,175212950,6330,6330,6330,6330,0
20240110,185900,175212950,6330,6330,6330,6330,0
20240110,185800,175212950,6330,6330,6330,6330,0
20240110,185700,175212950,6330,6330,6330,6330,0
20240110,185600,175212950,6330,6330,6330,6330,0
20240110,185500,175212950,6330,6330,6330,6330,0
20240110,185400,175212950,6330,6330,6330,6330,339
20240110,185300,175212950,6330,6330,6330,6330,0
20240110,185200,175212950,6330,6330,6330,6330,0
20240110,185100,175212950,6330,6330,6330,6330,0
20240110,185000,175212950,6330,6330,6330,6330,0
20240110,184900,175212950,6330,6330,6330,6330,0
20240110,184800,175212950,6330,6330,6330,6330,0
20240110,184700,175212950,6330,6330,6330,6330,0
20240110,184600,175212950,6330,6330,6330,6330,0
20240110,184500,175212950,6330,6330,6330,6330,0
20240110,184400,175212950,6330,6330,6330,6330,0
20240110,184300,175212950,6330,6330,6330,6330,0
20240110,184200,175212950,6330,6330,6330,6330,0
20240110,184100,175212950,6330,6330,6330,6330,0
20240110,184000,175212950,6330,6330,6330,6330,0
20240110,183900,175212950,6330,6330,6330,6330,0
20240110,183800,175212950,6330,6330,6330,6330,0
20240110,183700,175212950,6330,6330,6330,6330,0
20240110,183600,175212950,6330,6330,6330,6330,0
20240110,183500,175212950,6330,6330,6330,6330,0
20240110,183400,175212950,6330,6330,6330,6330,0
20240110,183300,175212950,6330,6330,6330,6330,0
20240110,183200,175212950,6330,6330,6330,6330,0
20240110,183100,175212950,6330,6330,6330,6330,0
20240110,183000,175212950,6330,6330,6330,6330,0
20240110,182900,175212950,6330,6330,6330,6330,0
20240110,182800,175212950,6330,6330,6330,6330,0
20240110,182700,175212950,6330,6330,6330,6330,0
20240110,182600,175212950,6330,6330,6330,6330,0
20240110,182500,175212950,6330,6330,6330,6330,0
20240110,182400,175212950,6330,6330,6330,6330,339
20240110,182300,175212950,6330,6330,6330,6330,0
20240110,182200,175212950,6330,6330,6330,6330,0
20240110,182100,175212950,6330,6330,6330,6330,0
20240110,182000,175212950,6330,6330,6330,6330,0
20240110,181900,175212950,6330,6330,6330,6330,0
20240110,181800,175212950,6330,6330,6330,6330,0
20240110,181700,175212950,6330,6330,6330,6330,0
20240110,181600,175212950,6330,6330,6330,6330,0
20240110,181500,175212950,6330,6330,6330,6330,0
20240110,181400,175212950,6330,6330,6330,6330,0
20240110,181300,175212950,6330,6330,6330,6330,0
20240110,181200,175212950,6330,6330,6330,6330,0
20240110,181100,175212950,6330,6330,6330,6330,0
20240110,181000,175212950,6330,6330,6330,6330,0
20240110,180900,175212950,6330,6330,6330,6330,0
20240110,180800,175212950,6330,6330,6330,6330,0
20240110,180700,175212950,6330,6330,6330,6330,0
20240110,180600,175212950,6330,6330,6330,6330,0
20240110,180500,175212950,6330,6330,6330,6330,0
20240110,180400,175212950,6330,6330,6330,6330,0
20240110,180300,175212950,6330,6330,6330,6330,0
20240110,180200,175212950,6330,6330,6330,6330,0
20240110,180100,175212950,6330,6330,6330,6330,0
20240110,180000,175212950,6330,6330,6330,6330,0
20240110,175900,175212950,6330,6330,6330,6330,0
20240110,175800,175212950,6330,6330,6330,6330,0
20240110,175700,175212950,6330,6330,6330,6330,0
20240110,175600,175212950,6330,6330,6330,6330,0
20240110,175500,175212950,6330,6330,6330,6330,0
20240110,175400,175212950,6330,6330,6330,6330,339
20240110,175300,175212950,6330,6330,6330,6330,0
20240110,175200,175212950,6330,6330,6330,6330,0
20240110,175100,175212950,6330,6330,6330,6330,0
20240110,175000,175212950,6330,6330,6330,6330,0
20240110,174900,175212950,6330,6330,6330,6330,0
20240110,174800,175212950,6330,6330,6330,6330,0
20240110,174700,175212950,6330,6330,6330,6330,0
20240110,174600,175212950,6330,6330,6330,6330,0
20240110,174500,175212950,6330,6330,6330,6330,0
20240110,174400,175212950,6330,6330,6330,6330,0
20240110,174300,175212950,6330,6330,6330,6330,0
20240110,174200,175212950,6330,6330,6330,6330,0
20240110,174100,175212950,6330,6330,6330,6330,0
20240110,174000,175212950,6330,6330,6330,6330,0
20240110,173900,175212950,6330,6330,6330,6330,0
20240110,173800,175212950,6330,6330,6330,6330,0
20240110,173700,175212950,6330,6330,6330,6330,0
20240110,173600,175212950,6330,6330,6330,6330,0
20240110,173500,175212950,6330,6330,6330,6330,0
20240110,173400,175212950,6330,6330,6330,6330,0
20240110,173300,175212950,6330,6330,6330,6330,0
20240110,173200,175212950,6330,6330,6330,6330,0
20240110,173100,175212950,6330,6330,6330,6330,0
20240110,173000,175212950,6330,6330,6330,6330,0
20240110,172900,175212950,6330,6330,6330,6330,0
20240110,172800,175212950,6330,6330,6330,6330,0
20240110,172700,175212950,6330,6330,6330,6330,0
20240110,172600,175212950,6330,6330,6330,6330,0
20240110,172500,175212950,6330,6330,6330,6330,0
20240110,172400,175212950,6330,6330,6330,6330,339
20240110,172300,175212950,6330,6330,6330,6330,0
20240110,172200,175212950,6330,6330,6330,6330,0
20240110,172100,175212950,6330,6330,6330,6330,0
20240110,172000,175212950,6330,6330,6330,6330,0
20240110,171900,175212950,6330,6330,6330,6330,0
20240110,171800,175212950,6330,6330,6330,6330,0
20240110,171700,175212950,6330,6330,6330,6330,0
20240110,171600,175212950,6330,6330,6330,6330,0
20240110,171500,175212950,6330,6330,6330,6330,0
20240110,171400,175212950,6330,6330,6330,6330,0
20240110,171300,175212950,6330,6330,6330,6330,0
20240110,171200,175212950,6330,6330,6330,6330,0
20240110,171100,175212950,6330,6330,6330,6330,0
20240110,171000,175212950,6330,6330,6330,6330,0
20240110,170900,175212950,6330,6330,6330,6330,0
20240110,170800,175212950,6330,6330,6330,6330,0
20240110,170700,175212950,6330,6330,6330,6330,0
20240110,170600,175212950,6330,6330,6330,6330,0
20240110,170500,175212950,6330,6330,6330,6330,0
20240110,170400,175212950,6330,6330,6330,6330,0
20240110,170300,175212950,6330,6330,6330,6330,0
20240110,170200,175212950,6330,6330,6330,6330,0
20240110,170100,175212950,6330,6330,6330,6330,0
20240110,170000,175212950,6330,6330,6330,6330,0
20240110,165900,175212950,6330,6330,6330,6330,0
20240110,165800,175212950,6330,6330,6330,6330,0
20240110,165700,175212950,6330,6330,6330,6330,0
20240110,165600,175212950,6330,6330,6330,6330,0
20240110,165500,175212950,6330,6330,6330,6330,0
20240110,165400,175212950,6330,6330,6330,6330,339
20240110,165300,175212950,6330,6330,6330,6330,0
20240110,165200,175212950,6330,6330,6330,6330,0
20240110,165100,175212950,6330,6330,6330,6330,0
20240110,165000,175212950,6330,6330,6330,6330,0
20240110,164900,175212950,6330,6330,6330,6330,0
20240110,164800,175212950,6330,6330,6330,6330,0
20240110,164700,175212950,6330,6330,6330,6330,0
20240110,164600,175212950,6330,6330,6330,6330,0
20240110,164500,175212950,6330,6330,6330,6330,0
20240110,164400,175212950,6330,6330,6330,6330,0
20240110,164300,175212950,6330,6330,6330,6330,0
20240110,164200,175212950,6330,6330,6330,6330,0
20240110,164100,175212950,6330,6330,6330,6330,0
20240110,164000,175212950,6330,6330,6330,6330,0
20240110,163900,175212950,6330,6330,6330,6330,0
20240110,163800,175212950,6330,6330,6330,6330,0
20240110,163700,175212950,6330,6330,6330,6330,0
20240110,163600,175212950,6330,6330,6330,6330,0
20240110,163500,175212950,6330,6330,6330,6330,0
20240110,163400,175212950,6330,6330,6330,6330,0
20240110,163300,175212950,6330,6330,6330,6330,0
20240110,163200,175212950,6330,6330,6330,6330,0
20240110,163100,175212950,6330,6330,6330,6330,0
20240110,163000,175212950,6330,6330,6330,6330,0
20240110,162900,175212950,6330,6330,6330,6330,0
20240110,162800,175212950,6330,6330,6330,6330,0
20240110,162700,175212950,6330,6330,6330,6330,0
20240110,162600,175212950,6330,6330,6330,6330,0
20240110,162500,175212950,6330,6330,6330,6330,0
20240110,162400,175212950,6330,6330,6330,6330,339
20240110,162300,175212950,6330,6330,6330,6330,0
20240110,162200,175212950,6330,6330,6330,6330,0
20240110,162100,175212950,6330,6330,6330,6330,0
20240110,162000,175212950,6330,6330,6330,6330,0
20240110,161900,175212950,6330,6330,6330,6330,0
20240110,161800,175212950,6330,6330,6330,6330,0
20240110,161700,175212950,6330,6330,6330,6330,0
20240110,161600,175212950,6330,6330,6330,6330,0
20240110,161500,175212950,6330,6330,6330,6330,0
20240110,161400,175212950,6330,6330,6330,6330,0
20240110,161300,175212950,6330,6330,6330,6330,0
20240110,161200,175212950,6330,6330,6330,6330,0
20240110,161100,175212950,6330,6330,6330,6330,0
20240110,161000,175212950,6330,6330,6330,6330,0
20240110,160900,175212950,6330,6330,6330,6330,0
20240110,160800,175212950,6330,6330,6330,6330,0
20240110,160700,175212950,6330,6330,6330,6330,0
20240110,160600,175212950,6330,6330,6330,6330,0
20240110,160500,175212950,6330,6330,6330,6330,0
20240110,160400,175212950,6330,6330,6330,6330,0
20240110,160300,175212950,6330,6330,6330,6330,0
20240110,160200,175212950,6330,6330,6330,6330,0
20240110,160100,175212950,6330,6330,6330,6330,0
20240110,160000,175212950,6330,6330,6330,6330,0
20240110,155900,175212950,6330,6330,6330,6330,0
20240110,155800,175212950,6330,6330,6330,6330,0
20240110,155700,175212950,6330,6330,6330,6330,0
20240110,155600,175212950,6330,6330,6330,6330,0
20240110,155500,175212950,6330,6330,6330,6330,0
20240110,155400,175212950,6330,6330,6330,6330,339
20240110,155300,175212950,6330,6330,6330,6330,0
20240110,155200,175212950,6330,6330,6330,6330,0
20240110,155100,175212950,6330,6330,6330,6330,0
20240110,155000,175212950,6330,6330,6330,6330,0
20240110,154900,175212950,6330,6330,6330,6330,0
20240110,154800,175212950,6330,6330,6330,6330,0
20240110,154700,175212950,6330,6330,6330,6330,0
20240110,154600,175212950,6330,6330,6330,6330,0
20240110,154500,175212950,6330,6330,6330,6330,0
20240110,154400,175212950,6330,6330,6330,6330,0
20240110,154300,175212950,6330,6330,6330,6330,0
20240110,154200,175212950,6330,6330,6330,6330,0
20240110,154100,175212950,6330,6330,6330,6330,0
20240110,154000,175212950,6330,6330,6330,6330,0
20240110,153900,175212950,6330,6330,6330,6330,0
20240110,153800,175212950,6330,6330,6330,6330,0
20240110,153700,175212950,6330,6330,6330,6330,0
20240110,153600,175212950,6330,6330,6330,6330,0
20240110,153500,175212950,6330,6330,6330,6330,0
20240110,153400,175212950,6330,6330,6330,6330,0
20240110,153300,175212950,6330,6330,6330,6330,0
20240110,153200,175212950,6330,6330,6330,6330,0
20240110,153100,175212950,6330,6330,6330,6330,0
20240110,153000,175212950,6330,6330,6330,6330,339
20240110,152900,173067080,6260,6260,6260,6260,0
20240110,152800,173067080,6260,6260,6260,6260,0
20240110,152700,173067080,6260,6260,6260,6260,0
20240110,152600,173067080,6260,6260,6260,6260,0
20240110,152500,173067080,6260,6260,6260,6260,0
20240110,152400,173067080,6260,6260,6260,6260,0
20240110,152300,173067080,6260,6260,6260,6260,0
20240110,152200,173067080,6260,6260,6260,6260,0
20240110,152100,173067080,6260,6260,6260,6260,0
20240110,152000,173067080,6260,6260,6260,6260,0
20240110,151900,173067080,6260,6260,6280,6260,201
20240110,151800,171808160,6280,6280,6280,6280,3
20240110,151700,171789320,6270,6280,6280,6270,416
20240110,151600,169180920,6280,6280,6290,6280,311
20240110,151500,167227720,6280,6280,6280,6280,14
20240110,151400,167139800,6300,6300,6300,6300,0
20240110,151300,167139800,6300,6300,6300,6300,0
20240110,151200,167139800,6300,6300,6300,6300,0
20240110,151100,167139800,6300,6300,6300,6300,10
20240110,151000,167076800,6300,6280,6300,6280,94
20240110,150900,166486440,6300,6300,6300,6300,6
20240110,150800,166448640,6300,6300,6300,6290,324
20240110,150700,164410500,6300,6300,6300,6300,16
20240110,150600,164309700,6300,6300,6300,6300,196
20240110,150500,163074900,6300,6310,6310,6300,286
20240110,150400,161273030,6330,6320,6330,6320,5
20240110,150300,161241420,6310,6310,6310,6310,3
20240110,150200,161222490,6330,6330,6330,6330,1
20240110,150100,161216160,6330,6330,6330,6300,325
20240110,150000,159167070,6330,6330,6330,6330,3
20240110,145900,159148080,6310,6310,6310,6310,7
20240110,145800,159103910,6310,6310,6320,6310,32
20240110,145700,158901830,6310,6310,6310,6310,10
20240110,145600,158838730,6310,6310,6310,6310,36
20240110,145500,158611570,6310,6310,6310,6310,3
20240110,145400,158592640,6320,6320,6320,6320,33
20240110,145300,158384080,6320,6320,6320,6320,20
20240110,145200,158257680,6320,6320,6320,6320,20
20240110,145100,158131280,6320,6320,6320,6320,0
20240110,145000,158131280,6320,6320,6320,6320,11
20240110,144900,158061760,6320,6320,6320,6320,5
20240110,144800,158030160,6320,6320,6320,6320,2
20240110,144700,158017520,6320,6320,6320,6320,10
20240110,144600,157954320,6320,6310,6320,6310,7
20240110,144500,157910130,6320,6320,6320,6310,406
20240110,144400,155348210,6320,6320,6320,6320,79
20240110,144300,154848930,6320,6320,6320,6320,2
20240110,144200,154836290,6320,6310,6320,6310,75
20240110,144100,154362990,6320,6320,6320,6320,14
20240110,144000,154274510,6330,6330,6330,6330,1
20240110,143900,154268180,6330,6330,6330,6330,0
20240110,143800,154268180,6330,6330,6330,6330,51
20240110,143700,153945350,6330,6330,6330,6330,0
20240110,143600,153945350,6330,6310,6330,6310,25
20240110,143500,153787560,6330,6320,6330,6320,68
20240110,143400,153357660,6320,6320,6320,6320,37
20240110,143300,153123820,6320,6320,6320,6320,10
20240110,143200,153060620,6320,6320,6320,6320,0
20240110,143100,153060620,6320,6320,6320,6320,105
20240110,143000,152397020,6330,6330,6330,6330,78
20240110,142900,151903280,6350,6350,6350,6350,0
20240110,142800,151903280,6350,6350,6350,6350,0
20240110,142700,151903280,6350,6350,6350,6350,0
20240110,142600,151903280,6350,6360,6360,6350,11
20240110,142500,151833420,6360,6360,6360,6360,2
20240110,142400,151820700,6370,6360,6370,6360,2
20240110,142300,151807970,6330,6360,6370,6330,156
20240110,142200,150816340,6360,6360,6360,6360,2
20240110,142100,150803620,6360,6360,6360,6360,1
20240110,142000,150797260,6360,6360,6360,6360,0
20240110,141900,150797260,6360,6340,6360,6340,30
20240110,141800,150607020,6340,6360,6360,6340,4
20240110,141700,150581620,6360,6360,6360,6360,78
20240110,141600,150085540,6360,6340,6360,6330,122
20240110,141500,149312520,6360,6360,6360,6360,1
20240110,141400,149306160,6360,6350,6360,6350,152
20240110,141300,148339940,6360,6360,6360,6360,2
20240110,141200,148327220,6360,6360,6360,6360,60
20240110,141100,147945620,6360,6350,6360,6350,80
20240110,141000,147437250,6350,6350,6350,6350,0
20240110,140900,147437250,6350,6350,6350,6350,1
20240110,140800,147430900,6350,6350,6350,6350,2
20240110,140700,147418200,6350,6350,6350,6350,20
20240110,140600,147291200,6350,6340,6350,6340,180
20240110,140500,146148400,6350,6350,6350,6330,23
20240110,140400,146002750,6350,6350,6350,6330,47
20240110,140300,145704360,6350,6350,6350,6350,8
20240110,140200,145653560,6350,6350,6350,6350,3
20240110,140100,145634510,6350,6350,6350,6350,0
20240110,140000,145634510,6350,6350,6350,6350,2
20240110,135900,145621810,6330,6330,6330,6330,10
20240110,135800,145558510,6350,6350,6350,6350,30
20240110,135700,145368010,6330,6360,6360,6330,97
20240110,135600,144753350,6340,6340,6340,6340,15
20240110,135500,144658250,6340,6340,6360,6340,31
20240110,135400,144461690,6340,6340,6340,6340,22
20240110,135300,144322210,6360,6330,6360,6330,93
20240110,135200,143731730,6350,6350,6350,6350,170
20240110,135100,142652230,6350,6310,6350,6310,443
20240110,135000,139845460,6300,6300,6300,6300,4
20240110,134900,139820260,6300,6300,6300,6300,22
20240110,134800,139681660,6320,6320,6320,6320,2
20240110,134700,139669020,6320,6320,6320,6320,0
20240110,134600,139669020,6320,6320,6330,6320,55
20240110,134500,139321000,6320,6300,6320,6300,538
20240110,134400,135925770,6300,6270,6300,6250,117
20240110,134300,135193220,6300,6300,6300,6300,0
20240110,134200,135193220,6300,6300,6300,6300,99
20240110,134100,134569520,6310,6300,6310,6300,116
20240110,134000,133838700,6300,6300,6300,6300,0
20240110,133900,133838700,6300,6300,6300,6300,0
20240110,133800,133838700,6300,6280,6300,6280,464
20240110,133700,130916570,6280,6280,6280,6280,0
20240110,133600,130916570,6280,6280,6280,6280,0
20240110,133500,130916570,6280,6270,6280,6270,82
20240110,133400,130402300,6270,6270,6270,6270,15
20240110,133300,130308250,6270,6270,6270,6270,2
20240110,133200,130295710,6250,6250,6250,6250,18
20240110,133100,130183210,6250,6250,6250,6250,8
20240110,133000,130133210,6250,6250,6250,6250,4
20240110,132900,130108210,6250,6250,6250,6250,0
20240110,132800,130108210,6250,6250,6250,6240,11
20240110,132700,130039510,6250,6250,6250,6250,5
20240110,132600,130008260,6250,6250,6250,6250,18
20240110,132500,129895760,6250,6250,6250,6250,0
20240110,132400,129895760,6250,6240,6250,6240,18
20240110,132300,129783310,6250,6240,6250,6240,501
20240110,132200,126657060,6250,6250,6250,6250,3
20240110,132100,126638310,6240,6240,6240,6240,0
20240110,132000,126638310,6240,6250,6250,6240,13
20240110,131900,126557150,6250,6250,6250,6250,0
20240110,131800,126557150,6250,6250,6250,6250,7
20240110,131700,126513400,6250,6250,6250,6250,5
20240110,131600,126482150,6250,6250,6250,6250,3
20240110,131500,126463400,6240,6240,6240,6240,0
20240110,131400,126463400,6240,6240,6240,6240,0
20240110,131300,126463400,6240,6240,6240,6240,0
20240110,131200,126463400,6240,6240,6240,6240,0
20240110,131100,126463400,6240,6240,6240,6240,233
20240110,131000,125009480,6240,6240,6240,6240,0
20240110,130900,125009480,6240,6250,6250,6240,133
20240110,130800,124179230,6250,6250,6250,6250,39
20240110,130700,123935480,6270,6270,6270,6270,0
20240110,130600,123935480,6270,6270,6270,6270,0
20240110,130500,123935480,6270,6270,6270,6270,1
20240110,130400,123929210,6270,6270,6270,6270,6
20240110,130300,123891590,6250,6250,6250,6250,100
20240110,130200,123266590,6270,6270,6270,6270,2
20240110,130100,123254050,6270,6270,6270,6270,5
20240110,130000,123222700,6280,6280,6280,6280,0
20240110,125900,123222700,6280,6280,6280,6280,10
20240110,125800,123159900,6250,6260,6260,6250,300
20240110,125700,121283900,6280,6280,6280,6280,0
20240110,125600,121283900,6280,6280,6280,6280,2
20240110,125500,121271340,6260,6260,6260,6260,0
20240110,125400,121271340,6260,6260,6260,6260,5
20240110,125300,121240040,6290,6290,6290,6290,0
20240110,125200,121240040,6290,6290,6290,6290,0
20240110,125100,121240040,6290,6290,6290,6290,0
20240110,125000,121240040,6290,6290,6290,6290,0
20240110,124900,121240040,6290,6290,6290,6290,4
20240110,124800,121214880,6300,6300,6300,6300,0
20240110,124700,121214880,6300,6290,6300,6290,4
20240110,124600,121189690,6290,6290,6290,6290,50
20240110,124500,120875190,6290,6290,6290,6290,0
20240110,124400,120875190,6290,6290,6290,6290,0
20240110,124300,120875190,6290,6290,6290,6290,0
20240110,124200,120875190,6290,6290,6290,6290,0
20240110,124100,120875190,6290,6280,6300,6270,635
20240110,124000,116878820,6300,6290,6300,6290,6
20240110,123900,116841050,6300,6260,6300,6250,704
20240110,123800,112412920,6270,6270,6270,6270,1
20240110,123700,112406650,6270,6270,6270,6270,0
20240110,123600,112406650,6270,6260,6270,6260,104
20240110,123500,111755600,6270,6270,6270,6270,4
20240110,123400,111730520,6290,6290,6290,6290,0
20240110,123300,111730520,6290,6290,6290,6290,2
20240110,123200,111717940,6300,6300,6300,6300,0
20240110,123100,111717940,6300,6300,6300,6300,0
20240110,123000,111717940,6300,6300,6300,6300,9
20240110,122900,111661240,6300,6300,6300,6300,67
20240110,122800,111239140,6300,6260,6300,6260,43
20240110,122700,110969820,6300,6300,6300,6300,38
20240110,122600,110730420,6300,6270,6300,6270,294
20240110,122500,108882310,6270,6270,6270,6270,2
20240110,122400,108869770,6270,6270,6270,6270,85
20240110,122300,108336820,6270,6270,6270,6270,1
20240110,122200,108330550,6260,6260,6260,6260,0
20240110,122100,108330550,6260,6280,6280,6260,150
20240110,122000,107391510,6290,6290,6290,6290,48
20240110,121900,107089590,6290,6280,6290,6280,56
20240110,121800,106737390,6280,6240,6280,6240,2537
20240110,121700,90866350,6240,6210,6240,6210,492
20240110,121600,87806690,6200,6200,6200,6200,0
20240110,121500,87806690,6200,6200,6200,6200,2
20240110,121400,87794290,6200,6200,6200,6200,43
20240110,121300,87527690,6200,6200,6200,6200,0
20240110,121200,87527690,6200,6200,6200,6200,0
20240110,121100,87527690,6200,6200,6200,6200,53
20240110,121000,87199090,6210,6210,6210,6210,0
20240110,120900,87199090,6210,6210,6210,6210,11
20240110,120800,87130780,6200,6200,6200,6200,0
20240110,120700,87130780,6200,6200,6200,6200,1
20240110,120600,87124580,6200,6200,6200,6200,0
20240110,120500,87124580,6200,6200,6200,6200,86
20240110,120400,86591380,6200,6200,6200,6200,58
20240110,120300,86231780,6200,6200,6200,6200,0
20240110,120200,86231780,6200,6200,6200,6200,104
20240110,120100,85586980,6220,6220,6220,6220,0
20240110,120000,85586980,6220,6220,6220,6220,0
20240110,115900,85586980,6220,6220,6220,6220,0
20240110,115800,85586980,6220,6220,6220,6220,0
20240110,115700,85586980,6220,6220,6220,6220,0
20240110,115600,85586980,6220,6200,6220,6200,812
20240110,115500,80547150,6200,6210,6210,6200,448
20240110,115400,77769470,6210,6210,6210,6210,0
20240110,115300,77769470,6210,6210,6210,6210,7
20240110,115200,77726000,6200,6200,6200,6200,5
20240110,115100,77695000,6220,6220,6220,6220,0
20240110,115000,77695000,6220,6220,6220,6220,4
20240110,114900,77670120,6220,6220,6220,6220,33
20240110,114800,77464860,6220,6210,6220,6210,196
20240110,114700,76246940,6200,6200,6200,6200,5
20240110,114600,76215940,6200,6150,6200,6150,4036
20240110,114500,51324480,6140,6140,6140,6140,25
20240110,114400,51170980,6120,6120,6120,6120,0
20240110,114300,51170980,6120,6120,6120,6120,0
20240110,114200,51170980,6120,6120,6120,6120,0
20240110,114100,51170980,6120,6120,6120,6120,9
20240110,114000,51115900,6130,6130,6130,6130,0
20240110,113900,51115900,6130,6130,6130,6130,0
20240110,113800,51115900,6130,6130,6130,6130,0
20240110,113700,51115900,6130,6130,6130,6130,2
20240110,113600,51103640,6140,6140,6140,6140,0
20240110,113500,51103640,6140,6140,6140,6140,0
20240110,113400,51103640,6140,6140,6140,6140,0
20240110,113300,51103640,6140,6140,6140,6140,0
20240110,113200,51103640,6140,6140,6140,6140,2
20240110,113100,51091360,6140,6140,6140,6140,1
20240110,113000,51085220,6140,6140,6140,6140,0
20240110,112900,51085220,6140,6140,6140,6140,0
20240110,112800,51085220,6140,6140,6140,6140,0
20240110,112700,51085220,6140,6140,6140,6140,0
20240110,112600,51085220,6140,6140,6140,6140,0
20240110,112500,51085220,6140,6150,6150,6140,30
20240110,112400,50900920,6150,6150,6150,6150,0
20240110,112300,50900920,6150,6110,6150,6110,1295
20240110,112200,42939550,6100,6100,6100,6100,0
20240110,112100,42939550,6100,6100,6100,6100,0
20240110,112000,42939550,6100,6110,6110,6100,83
20240110,111900,42432450,6110,6110,6110,6110,66
20240110,111800,42029190,6140,6140,6140,6140,0
20240110,111700,42029190,6140,6140,6140,6140,0
20240110,111600,42029190,6140,6140,6140,6140,0
20240110,111500,42029190,6140,6140,6140,6140,12
20240110,111400,41955510,6140,6140,6140,6140,30
20240110,111300,41771310,6140,6120,6140,6120,41
20240110,111200,41520170,6140,6140,6140,6140,0
20240110,111100,41520170,6140,6140,6140,6140,0
20240110,111000,41520170,6140,6140,6140,6140,0
20240110,110900,41520170,6140,6140,6140,6140,0
20240110,110800,41520170,6140,6140,6140,6140,0
20240110,110700,41520170,6140,6140,6140,6140,0
20240110,110600,41520170,6140,6140,6140,6140,0
20240110,110500,41520170,6140,6140,6140,6140,0
20240110,110400,41520170,6140,6140,6140,6140,0
20240110,110300,41520170,6140,6140,6140,6140,0
20240110,110200,41520170,6140,6140,6140,6140,0
20240110,110100,41520170,6140,6140,6140,6140,20
20240110,110000,41397370,6140,6140,6140,6140,0
20240110,105900,41397370,6140,6140,6140,6140,0
20240110,105800,41397370,6140,6140,6140,6140,0
20240110,105700,41397370,6140,6140,6140,6140,0
20240110,105600,41397370,6140,6140,6140,6140,0
20240110,105500,41397370,6140,6140,6140,6140,7
20240110,105400,41354390,6140,6140,6140,6140,0
20240110,105300,41354390,6140,6140,6140,6140,2
20240110,105200,41342110,6140,6140,6140,6140,0
20240110,105100,41342110,6140,6140,6140,6140,8
20240110,105000,41292990,6110,6110,6110,6110,0
20240110,104900,41292990,6110,6110,6110,6110,0
20240110,104800,41292990,6110,6110,6110,6110,0
20240110,104700,41292990,6110,6120,6120,6110,200
20240110,104600,40070790,6120,6120,6120,6120,0
20240110,104500,40070790,6120,6120,6120,6120,0
20240110,104400,40070790,6120,6150,6150,6120,7
20240110,104300,40027920,6130,6130,6130,6130,0
20240110,104200,40027920,6130,6130,6130,6130,0
20240110,104100,40027920,6130,6130,6130,6130,1
20240110,104000,40021790,6150,6130,6150,6130,11
20240110,103900,39954300,6130,6130,6130,6130,23
20240110,103800,39813310,6150,6150,6150,6150,0
20240110,103700,39813310,6150,6150,6150,6150,34
20240110,103600,39604210,6170,6170,6170,6170,0
20240110,103500,39604210,6170,6180,6180,6170,109
20240110,103400,38930620,6180,6180,6180,6180,0
20240110,103300,38930620,6180,6180,6180,6180,0
20240110,103200,38930620,6180,6130,6180,6130,2016
20240110,103100,26514630,6120,6120,6120,6120,449
20240110,103000,23766750,6110,6110,6110,6110,0
20240110,102900,23766750,6110,6110,6110,6110,100
20240110,102800,23155750,6120,6120,6120,6120,5
20240110,102700,23125150,6120,6120,6120,6120,0
20240110,102600,23125150,6120,6110,6120,6110,201
20240110,102500,21895280,6100,6100,6100,6100,0
20240110,102400,21895280,6100,6100,6100,6100,260
20240110,102300,20309280,6080,6080,6080,6080,105
20240110,102200,19670880,6100,6100,6100,6100,0
20240110,102100,19670880,6100,6100,6100,6100,50
20240110,102000,19365880,6100,6100,6100,6100,0
20240110,101900,19365880,6100,6100,6100,6100,8
20240110,101800,19317080,6100,6100,6100,6100,0
20240110,101700,19317080,6100,6100,6100,6100,0
20240110,101600,19317080,6100,6100,6100,6100,0
20240110,101500,19317080,6100,6100,6100,6100,0
20240110,101400,19317080,6100,6100,6100,6100,0
20240110,101300,19317080,6100,6100,6100,6100,0
20240110,101200,19317080,6100,6100,6100,6100,0
20240110,101100,19317080,6100,6100,6100,6100,0
20240110,101000,19317080,6100,6100,6100,6100,0
20240110,100900,19317080,6100,6090,6100,6090,12
20240110,100800,19243990,6090,6090,6090,6090,0
20240110,100700,19243990,6090,6090,6090,6090,0
20240110,100600,19243990,6090,6090,6090,6090,0
20240110,100500,19243990,6090,6090,6090,6090,5
20240110,100400,19213540,6110,6110,6110,6110,0
20240110,100300,19213540,6110,6110,6110,6110,0
20240110,100200,19213540,6110,6110,6110,6110,1
20240110,100100,19207430,6070,6070,6070,6070,5
20240110,100000,19177080,6070,6070,6070,6070,0
20240110,095900,19177080,6070,6080,6080,6070,141
20240110,095800,18320980,6100,6100,6100,6100,0
20240110,095700,18320980,6100,6100,6100,6100,0
20240110,095600,18320980,6100,6100,6100,6100,0
20240110,095500,18320980,6100,6100,6100,6100,0
20240110,095400,18320980,6100,6100,6100,6100,320
20240110,095300,16368980,6120,6120,6120,6120,0
20240110,095200,16368980,6120,6110,6120,6110,121
20240110,095100,15628860,6120,6120,6120,6120,0
20240110,095000,15628860,6120,6120,6120,6120,0
20240110,094900,15628860,6120,6120,6120,6120,0
20240110,094800,15628860,6120,6120,6120,6120,0
20240110,094700,15628860,6120,6120,6120,6120,8
20240110,094600,15579900,6100,6100,6100,6100,31
20240110,094500,15390800,6110,6110,6110,6110,1
20240110,094400,15384690,6130,6130,6130,6130,0
20240110,094300,15384690,6130,6130,6130,6130,0
20240110,094200,15384690,6130,6130,6130,6130,0
20240110,094100,15384690,6130,6130,6130,6130,0
20240110,094000,15384690,6130,6130,6130,6130,36
20240110,093900,15164010,6130,6130,6130,6130,0
20240110,093800,15164010,6130,6130,6130,6130,0
20240110,093700,15164010,6130,6130,6130,6130,0
20240110,093600,15164010,6130,6130,6130,6130,0
20240110,093500,15164010,6130,6130,6130,6130,0
20240110,093400,15164010,6130,6130,6130,6130,0
20240110,093300,15164010,6130,6130,6130,6130,0
20240110,093200,15164010,6130,6130,6130,6130,0
20240110,093100,15164010,6130,6130,6130,6130,106
20240110,093000,14514230,6130,6130,6130,6130,0
20240110,092900,14514230,6130,6130,6130,6130,0
20240110,092800,14514230,6130,6130,6130,6130,100
20240110,092700,13901230,6130,6130,6130,6130,0
20240110,092600,13901230,6130,6130,6130,6130,0
20240110,092500,13901230,6130,6130,6130,6130,45
20240110,092400,13625380,6150,6150,6150,6150,0
20240110,092300,13625380,6150,6150,6150,6150,0
20240110,092200,13625380,6150,6150,6150,6150,0
20240110,092100,13625380,6150,6150,6150,6150,1
20240110,092000,13619230,6150,6150,6150,6150,0
20240110,091900,13619230,6150,6150,6150,6150,111
20240110,091800,12936580,6150,6150,6150,6150,50
20240110,091700,12629080,6150,6150,6150,6150,0
20240110,091600,12629080,6150,6150,6150,6150,100
20240110,091500,12014080,6150,6140,6150,6140,300
20240110,091400,10169360,6140,6120,6140,6120,300
20240110,091300,8328620,6080,6080,6080,6080,20
20240110,091200,8207020,6090,6090,6090,6090,0
20240110,091100,8207020,6090,6090,6090,6090,91
20240110,091000,7652830,6150,6140,6150,6140,350
20240110,090900,5500410,6150,6150,6150,6150,100
20240110,090800,4885410,6150,6080,6150,6080,230
20240110,090700,3474060,6080,6090,6090,6080,50
20240110,090600,3169960,6100,6100,6100,6100,0
20240110,090500,3169960,6100,6100,6100,6100,7
20240110,090400,3127260,6150,6150,6150,6150,10
20240110,090300,3065760,6150,6140,6150,6140,190
20240110,090200,1898230,6140,6080,6140,6080,300
20240110,090100,66570,6030,6030,6030,6030,0
20240110,090000,66570,6030,6090,6090,6030,11