stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,202400,544123620,6990,6990,6990,6990,617
20240112,202300,544123620,6990,6990,6990,6990,0
20240112,202200,544123620,6990,6990,6990,6990,0
20240112,202100,544123620,6990,6990,6990,6990,0
20240112,202000,544123620,6990,6990,6990,6990,0
20240112,201900,544123620,6990,6990,6990,6990,0
20240112,201800,544123620,6990,6990,6990,6990,0
20240112,201700,544123620,6990,6990,6990,6990,0
20240112,201600,544123620,6990,6990,6990,6990,0
20240112,201500,544123620,6990,6990,6990,6990,0
20240112,201400,544123620,6990,6990,6990,6990,0
20240112,201300,544123620,6990,6990,6990,6990,0
20240112,201200,544123620,6990,6990,6990,6990,0
20240112,201100,544123620,6990,6990,6990,6990,0
20240112,201000,544123620,6990,6990,6990,6990,0
20240112,200900,544123620,6990,6990,6990,6990,0
20240112,200800,544123620,6990,6990,6990,6990,0
20240112,200700,544123620,6990,6990,6990,6990,0
20240112,200600,544123620,6990,6990,6990,6990,0
20240112,200500,544123620,6990,6990,6990,6990,0
20240112,200400,544123620,6990,6990,6990,6990,0
20240112,200300,544123620,6990,6990,6990,6990,0
20240112,200200,544123620,6990,6990,6990,6990,0
20240112,200100,544123620,6990,6990,6990,6990,0
20240112,200000,544123620,6990,6990,6990,6990,0
20240112,195900,544123620,6990,6990,6990,6990,0
20240112,195800,544123620,6990,6990,6990,6990,0
20240112,195700,544123620,6990,6990,6990,6990,0
20240112,195600,544123620,6990,6990,6990,6990,0
20240112,195500,544123620,6990,6990,6990,6990,0
20240112,195400,544123620,6990,6990,6990,6990,617
20240112,195300,544123620,6990,6990,6990,6990,0
20240112,195200,544123620,6990,6990,6990,6990,0
20240112,195100,544123620,6990,6990,6990,6990,0
20240112,195000,544123620,6990,6990,6990,6990,0
20240112,194900,544123620,6990,6990,6990,6990,0
20240112,194800,544123620,6990,6990,6990,6990,0
20240112,194700,544123620,6990,6990,6990,6990,0
20240112,194600,544123620,6990,6990,6990,6990,0
20240112,194500,544123620,6990,6990,6990,6990,0
20240112,194400,544123620,6990,6990,6990,6990,0
20240112,194300,544123620,6990,6990,6990,6990,0
20240112,194200,544123620,6990,6990,6990,6990,0
20240112,194100,544123620,6990,6990,6990,6990,0
20240112,194000,544123620,6990,6990,6990,6990,0
20240112,193900,544123620,6990,6990,6990,6990,0
20240112,193800,544123620,6990,6990,6990,6990,0
20240112,193700,544123620,6990,6990,6990,6990,0
20240112,193600,544123620,6990,6990,6990,6990,0
20240112,193500,544123620,6990,6990,6990,6990,0
20240112,193400,544123620,6990,6990,6990,6990,0
20240112,193300,544123620,6990,6990,6990,6990,0
20240112,193200,544123620,6990,6990,6990,6990,0
20240112,193100,544123620,6990,6990,6990,6990,0
20240112,193000,544123620,6990,6990,6990,6990,0
20240112,192900,544123620,6990,6990,6990,6990,0
20240112,192800,544123620,6990,6990,6990,6990,0
20240112,192700,544123620,6990,6990,6990,6990,0
20240112,192600,544123620,6990,6990,6990,6990,0
20240112,192500,544123620,6990,6990,6990,6990,0
20240112,192400,544123620,6990,6990,6990,6990,617
20240112,192300,544123620,6990,6990,6990,6990,0
20240112,192200,544123620,6990,6990,6990,6990,0
20240112,192100,544123620,6990,6990,6990,6990,0
20240112,192000,544123620,6990,6990,6990,6990,0
20240112,191900,544123620,6990,6990,6990,6990,0
20240112,191800,544123620,6990,6990,6990,6990,0
20240112,191700,544123620,6990,6990,6990,6990,0
20240112,191600,544123620,6990,6990,6990,6990,0
20240112,191500,544123620,6990,6990,6990,6990,0
20240112,191400,544123620,6990,6990,6990,6990,0
20240112,191300,544123620,6990,6990,6990,6990,0
20240112,191200,544123620,6990,6990,6990,6990,0
20240112,191100,544123620,6990,6990,6990,6990,0
20240112,191000,544123620,6990,6990,6990,6990,0
20240112,190900,544123620,6990,6990,6990,6990,0
20240112,190800,544123620,6990,6990,6990,6990,0
20240112,190700,544123620,6990,6990,6990,6990,0
20240112,190600,544123620,6990,6990,6990,6990,0
20240112,190500,544123620,6990,6990,6990,6990,0
20240112,190400,544123620,6990,6990,6990,6990,0
20240112,190300,544123620,6990,6990,6990,6990,0
20240112,190200,544123620,6990,6990,6990,6990,0
20240112,190100,544123620,6990,6990,6990,6990,0
20240112,190000,544123620,6990,6990,6990,6990,0
20240112,185900,544123620,6990,6990,6990,6990,0
20240112,185800,544123620,6990,6990,6990,6990,0
20240112,185700,544123620,6990,6990,6990,6990,0
20240112,185600,544123620,6990,6990,6990,6990,0
20240112,185500,544123620,6990,6990,6990,6990,0
20240112,185400,544123620,6990,6990,6990,6990,617
20240112,185300,544123620,6990,6990,6990,6990,0
20240112,185200,544123620,6990,6990,6990,6990,0
20240112,185100,544123620,6990,6990,6990,6990,0
20240112,185000,544123620,6990,6990,6990,6990,0
20240112,184900,544123620,6990,6990,6990,6990,0
20240112,184800,544123620,6990,6990,6990,6990,0
20240112,184700,544123620,6990,6990,6990,6990,0
20240112,184600,544123620,6990,6990,6990,6990,0
20240112,184500,544123620,6990,6990,6990,6990,0
20240112,184400,544123620,6990,6990,6990,6990,0
20240112,184300,544123620,6990,6990,6990,6990,0
20240112,184200,544123620,6990,6990,6990,6990,0
20240112,184100,544123620,6990,6990,6990,6990,0
20240112,184000,544123620,6990,6990,6990,6990,0
20240112,183900,544123620,6990,6990,6990,6990,0
20240112,183800,544123620,6990,6990,6990,6990,0
20240112,183700,544123620,6990,6990,6990,6990,0
20240112,183600,544123620,6990,6990,6990,6990,0
20240112,183500,544123620,6990,6990,6990,6990,0
20240112,183400,544123620,6990,6990,6990,6990,0
20240112,183300,544123620,6990,6990,6990,6990,0
20240112,183200,544123620,6990,6990,6990,6990,0
20240112,183100,544123620,6990,6990,6990,6990,0
20240112,183000,544123620,6990,6990,6990,6990,0
20240112,182900,544123620,6990,6990,6990,6990,0
20240112,182800,544123620,6990,6990,6990,6990,0
20240112,182700,544123620,6990,6990,6990,6990,0
20240112,182600,544123620,6990,6990,6990,6990,0
20240112,182500,544123620,6990,6990,6990,6990,0
20240112,182400,544123620,6990,6990,6990,6990,617
20240112,182300,544123620,6990,6990,6990,6990,0
20240112,182200,544123620,6990,6990,6990,6990,0
20240112,182100,544123620,6990,6990,6990,6990,0
20240112,182000,544123620,6990,6990,6990,6990,0
20240112,181900,544123620,6990,6990,6990,6990,0
20240112,181800,544123620,6990,6990,6990,6990,0
20240112,181700,544123620,6990,6990,6990,6990,0
20240112,181600,544123620,6990,6990,6990,6990,0
20240112,181500,544123620,6990,6990,6990,6990,0
20240112,181400,544123620,6990,6990,6990,6990,0
20240112,181300,544123620,6990,6990,6990,6990,0
20240112,181200,544123620,6990,6990,6990,6990,0
20240112,181100,544123620,6990,6990,6990,6990,0
20240112,181000,544123620,6990,6990,6990,6990,0
20240112,180900,544123620,6990,6990,6990,6990,0
20240112,180800,544123620,6990,6990,6990,6990,0
20240112,180700,544123620,6990,6990,6990,6990,0
20240112,180600,544123620,6990,6990,6990,6990,0
20240112,180500,544123620,6990,6990,6990,6990,0
20240112,180400,544123620,6990,6990,6990,6990,0
20240112,180300,544123620,6990,6990,6990,6990,0
20240112,180200,544123620,6990,6990,6990,6990,0
20240112,180100,544123620,6990,6990,6990,6990,0
20240112,180000,544123620,6990,6990,6990,6990,0
20240112,175900,544123620,6990,6990,6990,6990,0
20240112,175800,544123620,6990,6990,6990,6990,0
20240112,175700,544123620,6990,6990,6990,6990,0
20240112,175600,544123620,6990,6990,6990,6990,0
20240112,175500,544123620,6990,6990,6990,6990,0
20240112,175400,544123620,6990,6990,6990,6990,617
20240112,175300,544123620,6990,6990,6990,6990,0
20240112,175200,544123620,6990,6990,6990,6990,0
20240112,175100,544123620,6990,6990,6990,6990,0
20240112,175000,544123620,6990,6990,6990,6990,0
20240112,174900,544123620,6990,6990,6990,6990,0
20240112,174800,544123620,6990,6990,6990,6990,0
20240112,174700,544123620,6990,6990,6990,6990,0
20240112,174600,544123620,6990,6990,6990,6990,0
20240112,174500,544123620,6990,6990,6990,6990,0
20240112,174400,544123620,6990,6990,6990,6990,0
20240112,174300,544123620,6990,6990,6990,6990,0
20240112,174200,544123620,6990,6990,6990,6990,0
20240112,174100,544123620,6990,6990,6990,6990,0
20240112,174000,544123620,6990,6990,6990,6990,0
20240112,173900,544123620,6990,6990,6990,6990,0
20240112,173800,544123620,6990,6990,6990,6990,0
20240112,173700,544123620,6990,6990,6990,6990,0
20240112,173600,544123620,6990,6990,6990,6990,0
20240112,173500,544123620,6990,6990,6990,6990,0
20240112,173400,544123620,6990,6990,6990,6990,0
20240112,173300,544123620,6990,6990,6990,6990,0
20240112,173200,544123620,6990,6990,6990,6990,0
20240112,173100,544123620,6990,6990,6990,6990,0
20240112,173000,544123620,6990,6990,6990,6990,0
20240112,172900,544123620,6990,6990,6990,6990,0
20240112,172800,544123620,6990,6990,6990,6990,0
20240112,172700,544123620,6990,6990,6990,6990,0
20240112,172600,544123620,6990,6990,6990,6990,0
20240112,172500,544123620,6990,6990,6990,6990,0
20240112,172400,544123620,6990,6990,6990,6990,617
20240112,172300,544123620,6990,6990,6990,6990,0
20240112,172200,544123620,6990,6990,6990,6990,0
20240112,172100,544123620,6990,6990,6990,6990,0
20240112,172000,544123620,6990,6990,6990,6990,0
20240112,171900,544123620,6990,6990,6990,6990,0
20240112,171800,544123620,6990,6990,6990,6990,0
20240112,171700,544123620,6990,6990,6990,6990,0
20240112,171600,544123620,6990,6990,6990,6990,0
20240112,171500,544123620,6990,6990,6990,6990,0
20240112,171400,544123620,6990,6990,6990,6990,0
20240112,171300,544123620,6990,6990,6990,6990,0
20240112,171200,544123620,6990,6990,6990,6990,0
20240112,171100,544123620,6990,6990,6990,6990,0
20240112,171000,544123620,6990,6990,6990,6990,0
20240112,170900,544123620,6990,6990,6990,6990,0
20240112,170800,544123620,6990,6990,6990,6990,0
20240112,170700,544123620,6990,6990,6990,6990,0
20240112,170600,544123620,6990,6990,6990,6990,0
20240112,170500,544123620,6990,6990,6990,6990,0
20240112,170400,544123620,6990,6990,6990,6990,0
20240112,170300,544123620,6990,6990,6990,6990,0
20240112,170200,544123620,6990,6990,6990,6990,0
20240112,170100,544123620,6990,6990,6990,6990,0
20240112,170000,544123620,6990,6990,6990,6990,0
20240112,165900,544123620,6990,6990,6990,6990,0
20240112,165800,544123620,6990,6990,6990,6990,0
20240112,165700,544123620,6990,6990,6990,6990,0
20240112,165600,544123620,6990,6990,6990,6990,0
20240112,165500,544123620,6990,6990,6990,6990,0
20240112,165400,544123620,6990,6990,6990,6990,617
20240112,165300,544123620,6990,6990,6990,6990,0
20240112,165200,544123620,6990,6990,6990,6990,0
20240112,165100,544123620,6990,6990,6990,6990,0
20240112,165000,544123620,6990,6990,6990,6990,0
20240112,164900,544123620,6990,6990,6990,6990,0
20240112,164800,544123620,6990,6990,6990,6990,0
20240112,164700,544123620,6990,6990,6990,6990,0
20240112,164600,544123620,6990,6990,6990,6990,0
20240112,164500,544123620,6990,6990,6990,6990,0
20240112,164400,544123620,6990,6990,6990,6990,0
20240112,164300,544123620,6990,6990,6990,6990,0
20240112,164200,544123620,6990,6990,6990,6990,0
20240112,164100,544123620,6990,6990,6990,6990,0
20240112,164000,544123620,6990,6990,6990,6990,0
20240112,163900,544123620,6990,6990,6990,6990,0
20240112,163800,544123620,6990,6990,6990,6990,0
20240112,163700,544123620,6990,6990,6990,6990,0
20240112,163600,544123620,6990,6990,6990,6990,0
20240112,163500,544123620,6990,6990,6990,6990,0
20240112,163400,544123620,6990,6990,6990,6990,0
20240112,163300,544123620,6990,6990,6990,6990,0
20240112,163200,544123620,6990,6990,6990,6990,0
20240112,163100,544123620,6990,6990,6990,6990,0
20240112,163000,544123620,6990,6990,6990,6990,0
20240112,162900,544123620,6990,6990,6990,6990,0
20240112,162800,544123620,6990,6990,6990,6990,0
20240112,162700,544123620,6990,6990,6990,6990,0
20240112,162600,544123620,6990,6990,6990,6990,0
20240112,162500,544123620,6990,6990,6990,6990,0
20240112,162400,544123620,6990,6990,6990,6990,617
20240112,162300,544123620,6990,6990,6990,6990,0
20240112,162200,544123620,6990,6990,6990,6990,0
20240112,162100,544123620,6990,6990,6990,6990,0
20240112,162000,544123620,6990,6990,6990,6990,0
20240112,161900,544123620,6990,6990,6990,6990,0
20240112,161800,544123620,6990,6990,6990,6990,0
20240112,161700,544123620,6990,6990,6990,6990,0
20240112,161600,544123620,6990,6990,6990,6990,0
20240112,161500,544123620,6990,6990,6990,6990,0
20240112,161400,544123620,6990,6990,6990,6990,0
20240112,161300,544123620,6990,6990,6990,6990,0
20240112,161200,544123620,6990,6990,6990,6990,0
20240112,161100,544123620,6990,6990,6990,6990,0
20240112,161000,544123620,6990,6990,6990,6990,0
20240112,160900,544123620,6990,6990,6990,6990,0
20240112,160800,544123620,6990,6990,6990,6990,0
20240112,160700,544123620,6990,6990,6990,6990,0
20240112,160600,544123620,6990,6990,6990,6990,0
20240112,160500,544123620,6990,6990,6990,6990,0
20240112,160400,544123620,6990,6990,6990,6990,0
20240112,160300,544123620,6990,6990,6990,6990,0
20240112,160200,544123620,6990,6990,6990,6990,0
20240112,160100,544123620,6990,6990,6990,6990,0
20240112,160000,544123620,6990,6990,6990,6990,0
20240112,155900,544123620,6990,6990,6990,6990,0
20240112,155800,544123620,6990,6990,6990,6990,0
20240112,155700,544123620,6990,6990,6990,6990,0
20240112,155600,544123620,6990,6990,6990,6990,0
20240112,155500,544123620,6990,6990,6990,6990,0
20240112,155400,544123620,6990,6990,6990,6990,617
20240112,155300,544123620,6990,6990,6990,6990,0
20240112,155200,544123620,6990,6990,6990,6990,0
20240112,155100,544123620,6990,6990,6990,6990,0
20240112,155000,544123620,6990,6990,6990,6990,0
20240112,154900,544123620,6990,6990,6990,6990,0
20240112,154800,544123620,6990,6990,6990,6990,0
20240112,154700,544123620,6990,6990,6990,6990,0
20240112,154600,544123620,6990,6990,6990,6990,0
20240112,154500,544123620,6990,6990,6990,6990,0
20240112,154400,544123620,6990,6990,6990,6990,0
20240112,154300,544123620,6990,6990,6990,6990,0
20240112,154200,544123620,6990,6990,6990,6990,0
20240112,154100,544123620,6990,6990,6990,6990,0
20240112,154000,544123620,6990,6990,6990,6990,0
20240112,153900,544123620,6990,6990,6990,6990,0
20240112,153800,544123620,6990,6990,6990,6990,0
20240112,153700,544123620,6990,6990,6990,6990,0
20240112,153600,544123620,6990,6990,6990,6990,0
20240112,153500,544123620,6990,6990,6990,6990,0
20240112,153400,544123620,6990,6990,6990,6990,0
20240112,153300,544123620,6990,6990,6990,6990,0
20240112,153200,544123620,6990,6990,6990,6990,0
20240112,153100,544123620,6990,6990,6990,6990,0
20240112,153000,544123620,6990,6990,6990,6990,617
20240112,152900,539810790,7030,7030,7030,7030,0
20240112,152800,539810790,7030,7030,7030,7030,0
20240112,152700,539810790,7030,7030,7030,7030,0
20240112,152600,539810790,7030,7030,7030,7030,0
20240112,152500,539810790,7030,7030,7030,7030,0
20240112,152400,539810790,7030,7030,7030,7030,0
20240112,152300,539810790,7030,7030,7030,7030,0
20240112,152200,539810790,7030,7030,7030,7030,0
20240112,152100,539810790,7030,7030,7030,7030,0
20240112,152000,539810790,7030,7030,7030,7030,0
20240112,151900,539810790,7030,7020,7030,7010,1158
20240112,151800,531693140,7050,7050,7050,7050,0
20240112,151700,531693140,7050,7050,7050,7050,0
20240112,151600,531693140,7050,7050,7060,7050,48
20240112,151500,531354280,7050,7050,7060,7050,1145
20240112,151400,523282020,7050,7050,7050,7050,0
20240112,151300,523282020,7050,7050,7050,7050,1
20240112,151200,523274970,7010,7050,7050,7010,251
20240112,151100,521505500,7010,7010,7010,7000,661
20240112,151000,516872000,7010,7050,7050,7010,534
20240112,150900,513107380,7010,7010,7010,7010,421
20240112,150800,510156170,7010,7010,7010,7010,32
20240112,150700,509931850,7010,7020,7020,7010,126
20240112,150600,509048530,7020,7020,7020,7010,28
20240112,150500,508852220,7020,7020,7020,7020,20
20240112,150400,508711820,7020,7020,7020,7020,12
20240112,150300,508627580,7050,7050,7050,7050,0
20240112,150200,508627580,7050,7050,7050,7050,2
20240112,150100,508613480,7060,7060,7060,7060,14
20240112,150000,508514640,7060,7060,7070,7060,114
20240112,145900,507709700,7060,7060,7060,7060,320
20240112,145800,505450500,7060,7020,7060,7020,51
20240112,145700,505092440,7060,7000,7060,7000,3024
20240112,145600,483786810,7000,7000,7000,6990,1053
20240112,145500,476416310,7000,7000,7000,7000,0
20240112,145400,476416310,7000,7000,7000,6990,77
20240112,145300,475877360,7000,7000,7000,6980,13
20240112,145200,475786400,7000,7000,7000,7000,0
20240112,145100,475786400,7000,6990,7000,6990,205
20240112,145000,474351640,7000,6970,7000,6970,622
20240112,144900,469999140,6970,6970,6970,6970,35
20240112,144800,469755190,7000,7000,7000,7000,100
20240112,144700,469055190,7000,6990,7000,6990,3
20240112,144600,469034210,6980,6980,6980,6980,22
20240112,144500,468880650,7000,7000,7000,7000,44
20240112,144400,468572650,7000,7000,7000,7000,0
20240112,144300,468572650,7000,7000,7000,7000,157
20240112,144200,467473650,6980,7010,7010,6980,554
20240112,144100,463594900,7020,7020,7040,7020,8
20240112,144000,463538710,7030,7040,7040,7030,195
20240112,143900,462166440,7040,7010,7040,7010,112
20240112,143800,461378360,7040,7040,7040,7040,102
20240112,143700,460660280,7050,7030,7050,7030,3566
20240112,143600,435536580,7030,7030,7030,7030,2
20240112,143500,435522520,7030,7020,7030,7020,1730
20240112,143400,423363000,7020,7000,7020,7000,645
20240112,143300,418842190,7000,7000,7000,7000,0
20240112,143200,418842190,7000,7000,7000,7000,0
20240112,143100,418842190,7000,7000,7000,7000,300
20240112,143000,416742190,7000,6990,7000,6990,843
20240112,142900,410841300,6990,6990,6990,6990,2
20240112,142800,410827320,6990,6990,6990,6990,50
20240112,142700,410477820,7000,7000,7000,7000,0
20240112,142600,410477820,7000,7000,7000,7000,0
20240112,142500,410477820,7000,7000,7000,7000,0
20240112,142400,410477820,7000,6990,7000,6990,2
20240112,142300,410463830,7000,7000,7000,7000,2
20240112,142200,410449830,7000,7000,7000,7000,1
20240112,142100,410442830,7000,7000,7000,7000,0
20240112,142000,410442830,7000,7000,7000,7000,2
20240112,141900,410428830,7010,7010,7010,7010,1
20240112,141800,410421820,7000,6970,7000,6970,4503
20240112,141700,378914130,6970,6930,6970,6910,602
20240112,141600,374728420,6930,6930,6930,6930,2
20240112,141500,374714560,6940,6940,6940,6940,0
20240112,141400,374714560,6940,6940,6940,6940,0
20240112,141300,374714560,6940,6940,6940,6940,0
20240112,141200,374714560,6940,6940,6940,6940,0
20240112,141100,374714560,6940,6940,6940,6940,0
20240112,141000,374714560,6940,6940,6940,6940,0
20240112,140900,374714560,6940,6940,6940,6940,0
20240112,140800,374714560,6940,6940,6940,6940,0
20240112,140700,374714560,6940,6940,6940,6940,0
20240112,140600,374714560,6940,6940,6940,6940,0
20240112,140500,374714560,6940,6940,6940,6940,35
20240112,140400,374471660,6940,6940,6940,6940,0
20240112,140300,374471660,6940,6910,6940,6910,133
20240112,140200,373551160,6900,6910,6910,6900,103
20240112,140100,372840430,6910,6940,6940,6910,4
20240112,140000,372812730,6940,6940,6940,6940,2
20240112,135900,372798850,6940,6940,6940,6940,0
20240112,135800,372798850,6940,6940,6940,6940,70
20240112,135700,372313050,6940,6940,6940,6940,0
20240112,135600,372313050,6940,6940,6940,6940,0
20240112,135500,372313050,6940,6940,6940,6940,0
20240112,135400,372313050,6940,6940,6940,6940,0
20240112,135300,372313050,6940,6900,6940,6900,80
20240112,135200,371759450,6860,6860,6860,6860,0
20240112,135100,371759450,6860,6860,6860,6860,266
20240112,135000,369934690,6860,6860,6860,6860,0
20240112,134900,369934690,6860,6860,6860,6860,0
20240112,134800,369934690,6860,6860,6860,6860,0
20240112,134700,369934690,6860,6860,6860,6860,0
20240112,134600,369934690,6860,6860,6860,6860,0
20240112,134500,369934690,6860,6860,6860,6860,400
20240112,134400,367190690,6860,6860,6860,6860,0
20240112,134300,367190690,6860,6860,6860,6860,0
20240112,134200,367190690,6860,6870,6870,6860,112
20240112,134100,366421330,6870,6870,6870,6870,0
20240112,134000,366421330,6870,6870,6870,6870,1
20240112,133900,366414460,6870,6880,6880,6870,191
20240112,133800,365100500,6880,6880,6880,6880,18
20240112,133700,364976660,6900,6900,6900,6900,1000
20240112,133600,358076660,6890,6900,6900,6890,281
20240112,133500,356140370,6900,6900,6900,6900,0
20240112,133400,356140370,6900,6900,6900,6900,0
20240112,133300,356140370,6900,6900,6900,6900,0
20240112,133200,356140370,6900,6930,6930,6900,12
20240112,133100,356057270,6930,6930,6930,6930,0
20240112,133000,356057270,6930,6930,6930,6930,0
20240112,132900,356057270,6930,6900,6930,6900,2
20240112,132800,356043440,6930,6930,6930,6930,0
20240112,132700,356043440,6930,6930,6930,6930,2
20240112,132600,356029580,6930,6930,6930,6930,0
20240112,132500,356029580,6930,6930,6930,6930,2003
20240112,132400,342148790,6930,6890,6930,6890,495
20240112,132300,338738160,6880,6890,6890,6880,484
20240112,132200,335407020,6890,6900,6900,6890,998
20240112,132100,328529640,6900,6910,6910,6900,235
20240112,132000,326907380,6940,6940,6940,6940,0
20240112,131900,326907380,6940,6940,6940,6940,0
20240112,131800,326907380,6940,6940,6940,6940,1
20240112,131700,326900440,6940,6940,6940,6940,0
20240112,131600,326900440,6940,6940,6940,6940,0
20240112,131500,326900440,6940,6940,6940,6940,1
20240112,131400,326893500,6940,6940,6940,6940,0
20240112,131300,326893500,6940,6940,6940,6940,2
20240112,131200,326879620,6910,6930,6930,6910,424
20240112,131100,323947300,6930,6930,6930,6930,31
20240112,131000,323732470,6930,6940,6940,6930,84
20240112,130900,323149550,6950,6950,6950,6950,3
20240112,130800,323128700,6950,6960,6960,6950,93
20240112,130700,322482340,6950,6980,6980,6950,236
20240112,130600,320840940,6990,6990,6990,6990,0
20240112,130500,320840940,6990,6990,6990,6990,45
20240112,130400,320526390,6990,6980,6990,6980,70
20240112,130300,320037100,6980,6980,6980,6980,80
20240112,130200,319478700,6980,6980,6980,6980,0
20240112,130100,319478700,6980,6980,6980,6980,2
20240112,130000,319464740,6960,6980,6980,6960,52
20240112,125900,319102300,6980,6980,6980,6980,13
20240112,125800,319011560,6990,7000,7000,6990,32
20240112,125700,318787680,7000,7010,7010,7000,37
20240112,125600,318528640,7000,7000,7000,7000,10
20240112,125500,318458640,7000,7000,7000,7000,30
20240112,125400,318248640,7000,7000,7000,7000,32
20240112,125300,318024640,7000,7010,7010,7000,99
20240112,125200,317331240,7000,7000,7000,7000,0
20240112,125100,317331240,7000,6990,7010,6990,1961
20240112,125000,303605830,6990,7000,7000,6920,125
20240112,124900,302738680,6910,6970,6970,6910,100
20240112,124800,302044990,6940,6970,6970,6940,300
20240112,124700,299962390,6940,7000,7000,6940,435
20240112,124600,296935760,7000,7000,7000,7000,20
20240112,124500,296795760,6990,6990,6990,6980,129
20240112,124400,295894200,7000,6960,7030,6960,6227
20240112,124300,252328020,6960,6940,6960,6940,349
20240112,124200,249901690,6940,6910,6940,6910,1261
20240112,124100,241162180,6900,6900,6900,6900,51
20240112,124000,240810280,6900,6900,6900,6900,20
20240112,123900,240672280,6900,6900,6900,6900,14
20240112,123800,240575680,6910,6910,6910,6910,100
20240112,123700,239884680,6930,6930,6930,6930,420
20240112,123600,236974080,6930,6910,6930,6900,983
20240112,123500,230190970,6930,6930,6930,6910,177
20240112,123400,228965840,6920,6920,6930,6920,313
20240112,123300,226798940,6920,6900,6920,6900,123
20240112,123200,225949320,6900,6860,6900,6860,672
20240112,123100,221325620,6860,6840,6860,6830,219
20240112,123000,219824470,6840,6850,6850,6840,11
20240112,122900,219749130,6850,6820,6850,6820,2096
20240112,122800,205423470,6800,6800,6800,6800,1355
20240112,122700,196209470,6800,6810,6860,6770,7965
20240112,122600,141962080,6810,6810,6810,6810,110
20240112,122500,141212980,6810,6800,6810,6800,53
20240112,122400,140852480,6800,6800,6800,6800,1
20240112,122300,140845680,6800,6800,6800,6800,0
20240112,122200,140845680,6800,6780,6800,6780,92
20240112,122100,140220300,6780,6780,6780,6780,11
20240112,122000,140145720,6780,6780,6780,6780,0
20240112,121900,140145720,6780,6780,6780,6780,0
20240112,121800,140145720,6780,6780,6780,6780,100
20240112,121700,139467720,6770,6770,6770,6770,50
20240112,121600,139129220,6810,6810,6810,6810,0
20240112,121500,139129220,6810,6810,6810,6810,0
20240112,121400,139129220,6810,6810,6810,6810,0
20240112,121300,139129220,6810,6810,6810,6810,0
20240112,121200,139129220,6810,6810,6810,6810,0
20240112,121100,139129220,6810,6810,6810,6810,0
20240112,121000,139129220,6810,6810,6810,6810,19
20240112,120900,138999830,6810,6810,6810,6810,1
20240112,120800,138993020,6810,6810,6810,6810,2
20240112,120700,138979400,6820,6810,6820,6810,168
20240112,120600,137835020,6810,6810,6810,6810,0
20240112,120500,137835020,6810,6810,6810,6810,0
20240112,120400,137835020,6810,6810,6810,6810,0
20240112,120300,137835020,6810,6810,6810,6810,0
20240112,120200,137835020,6810,6810,6810,6810,1
20240112,120100,137828210,6770,6770,6770,6770,0
20240112,120000,137828210,6770,6770,6770,6770,0
20240112,115900,137828210,6770,6770,6770,6770,10
20240112,115800,137760510,6820,6820,6820,6820,0
20240112,115700,137760510,6820,6820,6820,6820,0
20240112,115600,137760510,6820,6770,6820,6770,2125
20240112,115500,123322430,6770,6750,6770,6750,707
20240112,115400,118546750,6750,6700,6750,6700,900
20240112,115300,112484870,6700,6700,6700,6700,0
20240112,115200,112484870,6700,6680,6700,6680,600
20240112,115100,108476790,6670,6670,6670,6670,98
20240112,115000,107823130,6660,6660,6660,6660,50
20240112,114900,107490130,6660,6660,6660,6660,100
20240112,114800,106824130,6670,6700,6700,6670,191
20240112,114700,105549010,6700,6700,6700,6700,0
20240112,114600,105549010,6700,6700,6700,6700,0
20240112,114500,105549010,6700,6700,6700,6700,0
20240112,114400,105549010,6700,6700,6700,6700,0
20240112,114300,105549010,6700,6700,6700,6700,0
20240112,114200,105549010,6700,6700,6700,6700,0
20240112,114100,105549010,6700,6700,6700,6700,2
20240112,114000,105535610,6730,6730,6730,6730,0
20240112,113900,105535610,6730,6730,6730,6730,0
20240112,113800,105535610,6730,6730,6730,6730,0
20240112,113700,105535610,6730,6730,6730,6730,0
20240112,113600,105535610,6730,6730,6730,6730,0
20240112,113500,105535610,6730,6730,6730,6730,0
20240112,113400,105535610,6730,6730,6730,6730,0
20240112,113300,105535610,6730,6730,6730,6730,0
20240112,113200,105535610,6730,6730,6730,6730,50
20240112,113100,105199110,6730,6730,6730,6730,0
20240112,113000,105199110,6730,6740,6740,6730,211
20240112,112900,103778970,6740,6740,6740,6730,140
20240112,112800,102835380,6740,6740,6740,6740,0
20240112,112700,102835380,6740,6740,6740,6740,0
20240112,112600,102835380,6740,6740,6740,6740,0
20240112,112500,102835380,6740,6740,6740,6740,0
20240112,112400,102835380,6740,6740,6740,6740,0
20240112,112300,102835380,6740,6740,6740,6740,0
20240112,112200,102835380,6740,6740,6740,6740,0
20240112,112100,102835380,6740,6740,6740,6740,0
20240112,112000,102835380,6740,6740,6740,6740,0
20240112,111900,102835380,6740,6740,6740,6740,2
20240112,111800,102821900,6700,6700,6700,6700,0
20240112,111700,102821900,6700,6700,6700,6700,0
20240112,111600,102821900,6700,6700,6700,6700,0
20240112,111500,102821900,6700,6700,6700,6700,0
20240112,111400,102821900,6700,6700,6700,6700,0
20240112,111300,102821900,6700,6700,6700,6700,0
20240112,111200,102821900,6700,6700,6700,6700,0
20240112,111100,102821900,6700,6700,6700,6700,0
20240112,111000,102821900,6700,6700,6700,6700,0
20240112,110900,102821900,6700,6710,6710,6700,7
20240112,110800,102774990,6710,6710,6710,6710,0
20240112,110700,102774990,6710,6710,6710,6710,0
20240112,110600,102774990,6710,6710,6710,6710,50
20240112,110500,102439490,6750,6750,6750,6750,0
20240112,110400,102439490,6750,6750,6750,6750,45
20240112,110300,102135740,6750,6740,6750,6740,400
20240112,110200,99436570,6740,6740,6740,6740,0
20240112,110100,99436570,6740,6740,6740,6740,0
20240112,110000,99436570,6740,6740,6740,6740,0
20240112,105900,99436570,6740,6740,6740,6740,1
20240112,105800,99429830,6700,6700,6700,6700,0
20240112,105700,99429830,6700,6700,6700,6700,0
20240112,105600,99429830,6700,6700,6700,6700,0
20240112,105500,99429830,6700,6680,6700,6680,1021
20240112,105400,92590470,6670,6670,6670,6670,0
20240112,105300,92590470,6670,6670,6670,6670,0
20240112,105200,92590470,6670,6670,6670,6670,0
20240112,105100,92590470,6670,6660,6670,6660,115
20240112,105000,91824090,6650,6650,6650,6650,0
20240112,104900,91824090,6650,6650,6650,6650,0
20240112,104800,91824090,6650,6650,6650,6650,0
20240112,104700,91824090,6650,6650,6650,6650,0
20240112,104600,91824090,6650,6650,6650,6650,0
20240112,104500,91824090,6650,6650,6650,6650,138
20240112,104400,90906390,6650,6650,6650,6650,0
20240112,104300,90906390,6650,6650,6650,6650,75
20240112,104200,90407640,6650,6650,6650,6650,0
20240112,104100,90407640,6650,6650,6650,6650,0
20240112,104000,90407640,6650,6650,6650,6650,0
20240112,103900,90407640,6650,6650,6650,6650,27
20240112,103800,90228090,6650,6650,6650,6650,100
20240112,103700,89563090,6660,6660,6660,6660,0
20240112,103600,89563090,6660,6660,6660,6660,0
20240112,103500,89563090,6660,6670,6670,6660,358
20240112,103400,87178710,6670,6670,6670,6670,30
20240112,103300,86978610,6670,6670,6670,6670,450
20240112,103200,83977110,6670,6670,6670,6670,0
20240112,103100,83977110,6670,6670,6670,6670,20
20240112,103000,83843710,6690,6690,6690,6690,0
20240112,102900,83843710,6690,6690,6690,6690,0
20240112,102800,83843710,6690,6690,6690,6690,0
20240112,102700,83843710,6690,6690,6690,6690,0
20240112,102600,83843710,6690,6690,6690,6690,0
20240112,102500,83843710,6690,6690,6690,6690,0
20240112,102400,83843710,6690,6690,6690,6690,0
20240112,102300,83843710,6690,6690,6690,6690,0
20240112,102200,83843710,6690,6690,6690,6690,0
20240112,102100,83843710,6690,6690,6690,6690,0
20240112,102000,83843710,6690,6690,6690,6690,1
20240112,101900,83837020,6660,6660,6660,6660,0
20240112,101800,83837020,6660,6660,6660,6660,0
20240112,101700,83837020,6660,6660,6660,6660,0
20240112,101600,83837020,6660,6660,6660,6660,0
20240112,101500,83837020,6660,6660,6660,6660,0
20240112,101400,83837020,6660,6660,6660,6660,0
20240112,101300,83837020,6660,6660,6660,6660,0
20240112,101200,83837020,6660,6660,6660,6660,0
20240112,101100,83837020,6660,6660,6660,6660,0
20240112,101000,83837020,6660,6660,6660,6660,0
20240112,100900,83837020,6660,6660,6660,6660,0
20240112,100800,83837020,6660,6660,6660,6660,0
20240112,100700,83837020,6660,6660,6660,6660,0
20240112,100600,83837020,6660,6680,6680,6660,657
20240112,100500,79460860,6670,6670,6670,6670,20
20240112,100400,79327460,6670,6670,6670,6670,0
20240112,100300,79327460,6670,6670,6670,6670,0
20240112,100200,79327460,6670,6700,6700,6670,231
20240112,100100,77786660,6680,6680,6680,6680,0
20240112,100000,77786660,6680,6700,6700,6680,554
20240112,095900,74083310,6700,6700,6700,6700,0
20240112,095800,74083310,6700,6700,6700,6700,86
20240112,095700,73507110,6700,6700,6700,6700,100
20240112,095600,72837110,6700,6700,6700,6700,0
20240112,095500,72837110,6700,6700,6700,6700,0
20240112,095400,72837110,6700,6700,6700,6700,200
20240112,095300,71497110,6740,6740,6740,6740,0
20240112,095200,71497110,6740,6700,6740,6700,13
20240112,095100,71409610,6740,6740,6740,6740,10
20240112,095000,71342210,6740,6740,6740,6740,10
20240112,094900,71274810,6690,6700,6700,6690,104
20240112,094800,70578610,6700,6700,6700,6700,10
20240112,094700,70511610,6670,6670,6670,6670,2
20240112,094600,70498270,6700,6700,6700,6700,0
20240112,094500,70498270,6700,6700,6700,6700,10
20240112,094400,70431270,6670,6670,6670,6670,1
20240112,094300,70424600,6700,6700,6700,6700,1
20240112,094200,70417900,6700,6700,6700,6700,0
20240112,094100,70417900,6700,6670,6700,6670,101
20240112,094000,69744200,6700,6700,6700,6690,616
20240112,093900,65621000,6700,6700,6700,6700,7
20240112,093800,65574100,6700,6700,6700,6700,32
20240112,093700,65359700,6740,6740,6740,6740,25
20240112,093600,65191200,6740,6740,6740,6740,0
20240112,093500,65191200,6740,6740,6740,6740,0
20240112,093400,65191200,6740,6740,6740,6740,0
20240112,093300,65191200,6740,6730,6740,6730,400
20240112,093200,62496840,6720,6720,6720,6720,1
20240112,093100,62490120,6740,6740,6740,6740,0
20240112,093000,62490120,6740,6720,6740,6710,500
20240112,092900,59125280,6730,6690,6730,6690,100
20240112,092800,58452990,6690,6690,6690,6690,299
20240112,092700,56452680,6690,6700,6700,6690,158
20240112,092600,55395270,6730,6720,6730,6720,100
20240112,092500,54722310,6730,6730,6730,6730,0
20240112,092400,54722310,6730,6720,6730,6720,41
20240112,092300,54446530,6690,6690,6690,6690,92
20240112,092200,53831050,6690,6680,6690,6680,135
20240112,092100,52928170,6670,6660,6670,6660,200
20240112,092000,51594410,6660,6640,6660,6640,358
20240112,091900,49211340,6640,6630,6640,6630,12
20240112,091800,49131750,6630,6620,6630,6610,402
20240112,091700,46471420,6630,6650,6650,6630,20
20240112,091600,46338780,6660,6630,6660,6620,514
20240112,091500,42935050,6660,6660,6660,6660,0
20240112,091400,42935050,6660,6660,6660,6610,490
20240112,091300,39692810,6620,6640,6670,6620,154
20240112,091200,38671560,6690,6700,6700,6640,322
20240112,091100,36531890,6710,6710,6710,6710,0
20240112,091000,36531890,6710,6740,6740,6700,122
20240112,090900,35713800,6700,6660,6700,6660,1346
20240112,090800,26724660,6660,6650,6660,6650,10
20240112,090700,26658110,6660,6640,6660,6640,121
20240112,090600,25853480,6660,6660,6660,6560,16
20240112,090500,25747120,6520,6730,6760,6520,3129
20240112,090400,4977670,6720,6740,6790,6720,162
20240112,090300,3888050,6790,6750,6790,6740,91
20240112,090200,3274320,6790,6780,6800,6780,204
20240112,090100,1889300,6790,6790,6790,6790,2
20240112,090000,1875720,6740,6800,6800,6740,276