stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,204500,443145150,6800,6800,6800,6800,725
20240103,204400,443145150,6800,6800,6800,6800,0
20240103,204300,443145150,6800,6800,6800,6800,0
20240103,204200,443145150,6800,6800,6800,6800,0
20240103,204100,443145150,6800,6800,6800,6800,0
20240103,204000,443145150,6800,6800,6800,6800,0
20240103,203900,443145150,6800,6800,6800,6800,0
20240103,203800,443145150,6800,6800,6800,6800,0
20240103,203700,443145150,6800,6800,6800,6800,0
20240103,203600,443145150,6800,6800,6800,6800,0
20240103,203500,443145150,6800,6800,6800,6800,0
20240103,203400,443145150,6800,6800,6800,6800,0
20240103,203300,443145150,6800,6800,6800,6800,0
20240103,203200,443145150,6800,6800,6800,6800,0
20240103,203100,443145150,6800,6800,6800,6800,0
20240103,203000,443145150,6800,6800,6800,6800,0
20240103,202900,443145150,6800,6800,6800,6800,0
20240103,202800,443145150,6800,6800,6800,6800,0
20240103,202700,443145150,6800,6800,6800,6800,0
20240103,202600,443145150,6800,6800,6800,6800,0
20240103,202500,443145150,6800,6800,6800,6800,0
20240103,202400,443145150,6800,6800,6800,6800,0
20240103,202300,443145150,6800,6800,6800,6800,0
20240103,202200,443145150,6800,6800,6800,6800,0
20240103,202100,443145150,6800,6800,6800,6800,0
20240103,202000,443145150,6800,6800,6800,6800,0
20240103,201900,443145150,6800,6800,6800,6800,0
20240103,201800,443145150,6800,6800,6800,6800,0
20240103,201700,443145150,6800,6800,6800,6800,0
20240103,201600,443145150,6800,6800,6800,6800,0
20240103,201500,443145150,6800,6800,6800,6800,725
20240103,201400,443145150,6800,6800,6800,6800,0
20240103,201300,443145150,6800,6800,6800,6800,0
20240103,201200,443145150,6800,6800,6800,6800,0
20240103,201100,443145150,6800,6800,6800,6800,0
20240103,201000,443145150,6800,6800,6800,6800,0
20240103,200900,443145150,6800,6800,6800,6800,0
20240103,200800,443145150,6800,6800,6800,6800,0
20240103,200700,443145150,6800,6800,6800,6800,0
20240103,200600,443145150,6800,6800,6800,6800,0
20240103,200500,443145150,6800,6800,6800,6800,0
20240103,200400,443145150,6800,6800,6800,6800,0
20240103,200300,443145150,6800,6800,6800,6800,0
20240103,200200,443145150,6800,6800,6800,6800,0
20240103,200100,443145150,6800,6800,6800,6800,0
20240103,200000,443145150,6800,6800,6800,6800,0
20240103,195900,443145150,6800,6800,6800,6800,0
20240103,195800,443145150,6800,6800,6800,6800,0
20240103,195700,443145150,6800,6800,6800,6800,0
20240103,195600,443145150,6800,6800,6800,6800,0
20240103,195500,443145150,6800,6800,6800,6800,0
20240103,195400,443145150,6800,6800,6800,6800,0
20240103,195300,443145150,6800,6800,6800,6800,0
20240103,195200,443145150,6800,6800,6800,6800,0
20240103,195100,443145150,6800,6800,6800,6800,0
20240103,195000,443145150,6800,6800,6800,6800,0
20240103,194900,443145150,6800,6800,6800,6800,0
20240103,194800,443145150,6800,6800,6800,6800,0
20240103,194700,443145150,6800,6800,6800,6800,0
20240103,194600,443145150,6800,6800,6800,6800,0
20240103,194500,443145150,6800,6800,6800,6800,725
20240103,194400,443145150,6800,6800,6800,6800,0
20240103,194300,443145150,6800,6800,6800,6800,0
20240103,194200,443145150,6800,6800,6800,6800,0
20240103,194100,443145150,6800,6800,6800,6800,0
20240103,194000,443145150,6800,6800,6800,6800,0
20240103,193900,443145150,6800,6800,6800,6800,0
20240103,193800,443145150,6800,6800,6800,6800,0
20240103,193700,443145150,6800,6800,6800,6800,0
20240103,193600,443145150,6800,6800,6800,6800,0
20240103,193500,443145150,6800,6800,6800,6800,0
20240103,193400,443145150,6800,6800,6800,6800,0
20240103,193300,443145150,6800,6800,6800,6800,0
20240103,193200,443145150,6800,6800,6800,6800,0
20240103,193100,443145150,6800,6800,6800,6800,0
20240103,193000,443145150,6800,6800,6800,6800,0
20240103,192900,443145150,6800,6800,6800,6800,0
20240103,192800,443145150,6800,6800,6800,6800,0
20240103,192700,443145150,6800,6800,6800,6800,0
20240103,192600,443145150,6800,6800,6800,6800,0
20240103,192500,443145150,6800,6800,6800,6800,0
20240103,192400,443145150,6800,6800,6800,6800,0
20240103,192300,443145150,6800,6800,6800,6800,0
20240103,192200,443145150,6800,6800,6800,6800,0
20240103,192100,443145150,6800,6800,6800,6800,0
20240103,192000,443145150,6800,6800,6800,6800,0
20240103,191900,443145150,6800,6800,6800,6800,0
20240103,191800,443145150,6800,6800,6800,6800,0
20240103,191700,443145150,6800,6800,6800,6800,0
20240103,191600,443145150,6800,6800,6800,6800,0
20240103,191500,443145150,6800,6800,6800,6800,725
20240103,191400,443145150,6800,6800,6800,6800,0
20240103,191300,443145150,6800,6800,6800,6800,0
20240103,191200,443145150,6800,6800,6800,6800,0
20240103,191100,443145150,6800,6800,6800,6800,0
20240103,191000,443145150,6800,6800,6800,6800,0
20240103,190900,443145150,6800,6800,6800,6800,0
20240103,190800,443145150,6800,6800,6800,6800,0
20240103,190700,443145150,6800,6800,6800,6800,0
20240103,190600,443145150,6800,6800,6800,6800,0
20240103,190500,443145150,6800,6800,6800,6800,0
20240103,190400,443145150,6800,6800,6800,6800,0
20240103,190300,443145150,6800,6800,6800,6800,0
20240103,190200,443145150,6800,6800,6800,6800,0
20240103,190100,443145150,6800,6800,6800,6800,0
20240103,190000,443145150,6800,6800,6800,6800,0
20240103,185900,443145150,6800,6800,6800,6800,0
20240103,185800,443145150,6800,6800,6800,6800,0
20240103,185700,443145150,6800,6800,6800,6800,0
20240103,185600,443145150,6800,6800,6800,6800,0
20240103,185500,443145150,6800,6800,6800,6800,0
20240103,185400,443145150,6800,6800,6800,6800,0
20240103,185300,443145150,6800,6800,6800,6800,0
20240103,185200,443145150,6800,6800,6800,6800,0
20240103,185100,443145150,6800,6800,6800,6800,0
20240103,185000,443145150,6800,6800,6800,6800,0
20240103,184900,443145150,6800,6800,6800,6800,0
20240103,184800,443145150,6800,6800,6800,6800,0
20240103,184700,443145150,6800,6800,6800,6800,0
20240103,184600,443145150,6800,6800,6800,6800,0
20240103,184500,443145150,6800,6800,6800,6800,725
20240103,184400,443145150,6800,6800,6800,6800,0
20240103,184300,443145150,6800,6800,6800,6800,0
20240103,184200,443145150,6800,6800,6800,6800,0
20240103,184100,443145150,6800,6800,6800,6800,0
20240103,184000,443145150,6800,6800,6800,6800,0
20240103,183900,443145150,6800,6800,6800,6800,0
20240103,183800,443145150,6800,6800,6800,6800,0
20240103,183700,443145150,6800,6800,6800,6800,0
20240103,183600,443145150,6800,6800,6800,6800,0
20240103,183500,443145150,6800,6800,6800,6800,0
20240103,183400,443145150,6800,6800,6800,6800,0
20240103,183300,443145150,6800,6800,6800,6800,0
20240103,183200,443145150,6800,6800,6800,6800,0
20240103,183100,443145150,6800,6800,6800,6800,0
20240103,183000,443145150,6800,6800,6800,6800,0
20240103,182900,443145150,6800,6800,6800,6800,0
20240103,182800,443145150,6800,6800,6800,6800,0
20240103,182700,443145150,6800,6800,6800,6800,0
20240103,182600,443145150,6800,6800,6800,6800,0
20240103,182500,443145150,6800,6800,6800,6800,0
20240103,182400,443145150,6800,6800,6800,6800,0
20240103,182300,443145150,6800,6800,6800,6800,0
20240103,182200,443145150,6800,6800,6800,6800,0
20240103,182100,443145150,6800,6800,6800,6800,0
20240103,182000,443145150,6800,6800,6800,6800,0
20240103,181900,443145150,6800,6800,6800,6800,0
20240103,181800,443145150,6800,6800,6800,6800,0
20240103,181700,443145150,6800,6800,6800,6800,0
20240103,181600,443145150,6800,6800,6800,6800,0
20240103,181500,443145150,6800,6800,6800,6800,725
20240103,181400,443145150,6800,6800,6800,6800,0
20240103,181300,443145150,6800,6800,6800,6800,0
20240103,181200,443145150,6800,6800,6800,6800,0
20240103,181100,443145150,6800,6800,6800,6800,0
20240103,181000,443145150,6800,6800,6800,6800,0
20240103,180900,443145150,6800,6800,6800,6800,0
20240103,180800,443145150,6800,6800,6800,6800,0
20240103,180700,443145150,6800,6800,6800,6800,0
20240103,180600,443145150,6800,6800,6800,6800,0
20240103,180500,443145150,6800,6800,6800,6800,0
20240103,180400,443145150,6800,6800,6800,6800,0
20240103,180300,443145150,6800,6800,6800,6800,0
20240103,180200,443145150,6800,6800,6800,6800,0
20240103,180100,443145150,6800,6800,6800,6800,0
20240103,180000,443145150,6800,6800,6800,6800,0
20240103,175900,443145150,6800,6800,6800,6800,0
20240103,175800,443145150,6800,6800,6800,6800,0
20240103,175700,443145150,6800,6800,6800,6800,0
20240103,175600,443145150,6800,6800,6800,6800,0
20240103,175500,443145150,6800,6800,6800,6800,0
20240103,175400,443145150,6800,6800,6800,6800,0
20240103,175300,443145150,6800,6800,6800,6800,0
20240103,175200,443145150,6800,6800,6800,6800,0
20240103,175100,443145150,6800,6800,6800,6800,0
20240103,175000,443145150,6800,6800,6800,6800,0
20240103,174900,443145150,6800,6800,6800,6800,0
20240103,174800,443145150,6800,6800,6800,6800,0
20240103,174700,443145150,6800,6800,6800,6800,0
20240103,174600,443145150,6800,6800,6800,6800,0
20240103,174500,443145150,6800,6800,6800,6800,725
20240103,174400,443145150,6800,6800,6800,6800,0
20240103,174300,443145150,6800,6800,6800,6800,0
20240103,174200,443145150,6800,6800,6800,6800,0
20240103,174100,443145150,6800,6800,6800,6800,0
20240103,174000,443145150,6800,6800,6800,6800,0
20240103,173900,443145150,6800,6800,6800,6800,0
20240103,173800,443145150,6800,6800,6800,6800,0
20240103,173700,443145150,6800,6800,6800,6800,0
20240103,173600,443145150,6800,6800,6800,6800,0
20240103,173500,443145150,6800,6800,6800,6800,0
20240103,173400,443145150,6800,6800,6800,6800,0
20240103,173300,443145150,6800,6800,6800,6800,0
20240103,173200,443145150,6800,6800,6800,6800,0
20240103,173100,443145150,6800,6800,6800,6800,0
20240103,173000,443145150,6800,6800,6800,6800,0
20240103,172900,443145150,6800,6800,6800,6800,0
20240103,172800,443145150,6800,6800,6800,6800,0
20240103,172700,443145150,6800,6800,6800,6800,0
20240103,172600,443145150,6800,6800,6800,6800,0
20240103,172500,443145150,6800,6800,6800,6800,0
20240103,172400,443145150,6800,6800,6800,6800,0
20240103,172300,443145150,6800,6800,6800,6800,0
20240103,172200,443145150,6800,6800,6800,6800,0
20240103,172100,443145150,6800,6800,6800,6800,0
20240103,172000,443145150,6800,6800,6800,6800,0
20240103,171900,443145150,6800,6800,6800,6800,0
20240103,171800,443145150,6800,6800,6800,6800,0
20240103,171700,443145150,6800,6800,6800,6800,0
20240103,171600,443145150,6800,6800,6800,6800,0
20240103,171500,443145150,6800,6800,6800,6800,725
20240103,171400,443145150,6800,6800,6800,6800,0
20240103,171300,443145150,6800,6800,6800,6800,0
20240103,171200,443145150,6800,6800,6800,6800,0
20240103,171100,443145150,6800,6800,6800,6800,0
20240103,171000,443145150,6800,6800,6800,6800,0
20240103,170900,443145150,6800,6800,6800,6800,0
20240103,170800,443145150,6800,6800,6800,6800,0
20240103,170700,443145150,6800,6800,6800,6800,0
20240103,170600,443145150,6800,6800,6800,6800,0
20240103,170500,443145150,6800,6800,6800,6800,0
20240103,170400,443145150,6800,6800,6800,6800,0
20240103,170300,443145150,6800,6800,6800,6800,0
20240103,170200,443145150,6800,6800,6800,6800,0
20240103,170100,443145150,6800,6800,6800,6800,0
20240103,170000,443145150,6800,6800,6800,6800,0
20240103,165900,443145150,6800,6800,6800,6800,0
20240103,165800,443145150,6800,6800,6800,6800,0
20240103,165700,443145150,6800,6800,6800,6800,0
20240103,165600,443145150,6800,6800,6800,6800,0
20240103,165500,443145150,6800,6800,6800,6800,0
20240103,165400,443145150,6800,6800,6800,6800,0
20240103,165300,443145150,6800,6800,6800,6800,0
20240103,165200,443145150,6800,6800,6800,6800,0
20240103,165100,443145150,6800,6800,6800,6800,0
20240103,165000,443145150,6800,6800,6800,6800,0
20240103,164900,443145150,6800,6800,6800,6800,0
20240103,164800,443145150,6800,6800,6800,6800,0
20240103,164700,443145150,6800,6800,6800,6800,0
20240103,164600,443145150,6800,6800,6800,6800,0
20240103,164500,443145150,6800,6800,6800,6800,725
20240103,164400,443145150,6800,6800,6800,6800,0
20240103,164300,443145150,6800,6800,6800,6800,0
20240103,164200,443145150,6800,6800,6800,6800,0
20240103,164100,443145150,6800,6800,6800,6800,0
20240103,164000,443145150,6800,6800,6800,6800,0
20240103,163900,443145150,6800,6800,6800,6800,0
20240103,163800,443145150,6800,6800,6800,6800,0
20240103,163700,443145150,6800,6800,6800,6800,0
20240103,163600,443145150,6800,6800,6800,6800,0
20240103,163500,443145150,6800,6800,6800,6800,0
20240103,163400,443145150,6800,6800,6800,6800,0
20240103,163300,443145150,6800,6800,6800,6800,0
20240103,163200,443145150,6800,6800,6800,6800,0
20240103,163100,443145150,6800,6800,6800,6800,0
20240103,163000,443145150,6800,6800,6800,6800,0
20240103,162900,443145150,6800,6800,6800,6800,0
20240103,162800,443145150,6800,6800,6800,6800,0
20240103,162700,443145150,6800,6800,6800,6800,0
20240103,162600,443145150,6800,6800,6800,6800,0
20240103,162500,443145150,6800,6800,6800,6800,0
20240103,162400,443145150,6800,6800,6800,6800,0
20240103,162300,443145150,6800,6800,6800,6800,0
20240103,162200,443145150,6800,6800,6800,6800,0
20240103,162100,443145150,6800,6800,6800,6800,0
20240103,162000,443145150,6800,6800,6800,6800,0
20240103,161900,443145150,6800,6800,6800,6800,0
20240103,161800,443145150,6800,6800,6800,6800,0
20240103,161700,443145150,6800,6800,6800,6800,0
20240103,161600,443145150,6800,6800,6800,6800,0
20240103,161500,443145150,6800,6800,6800,6800,725
20240103,161400,443145150,6800,6800,6800,6800,0
20240103,161300,443145150,6800,6800,6800,6800,0
20240103,161200,443145150,6800,6800,6800,6800,0
20240103,161100,443145150,6800,6800,6800,6800,0
20240103,161000,443145150,6800,6800,6800,6800,0
20240103,160900,443145150,6800,6800,6800,6800,0
20240103,160800,443145150,6800,6800,6800,6800,0
20240103,160700,443145150,6800,6800,6800,6800,0
20240103,160600,443145150,6800,6800,6800,6800,0
20240103,160500,443145150,6800,6800,6800,6800,0
20240103,160400,443145150,6800,6800,6800,6800,0
20240103,160300,443145150,6800,6800,6800,6800,0
20240103,160200,443145150,6800,6800,6800,6800,0
20240103,160100,443145150,6800,6800,6800,6800,0
20240103,160000,443145150,6800,6800,6800,6800,0
20240103,155900,443145150,6800,6800,6800,6800,0
20240103,155800,443145150,6800,6800,6800,6800,0
20240103,155700,443145150,6800,6800,6800,6800,0
20240103,155600,443145150,6800,6800,6800,6800,0
20240103,155500,443145150,6800,6800,6800,6800,0
20240103,155400,443145150,6800,6800,6800,6800,0
20240103,155300,443145150,6800,6800,6800,6800,0
20240103,155200,443145150,6800,6800,6800,6800,0
20240103,155100,443145150,6800,6800,6800,6800,0
20240103,155000,443145150,6800,6800,6800,6800,0
20240103,154900,443145150,6800,6800,6800,6800,0
20240103,154800,443145150,6800,6800,6800,6800,0
20240103,154700,443145150,6800,6800,6800,6800,0
20240103,154600,443145150,6800,6800,6800,6800,0
20240103,154500,443145150,6800,6800,6800,6800,725
20240103,154400,443145150,6800,6800,6800,6800,0
20240103,154300,443145150,6800,6800,6800,6800,0
20240103,154200,443145150,6800,6800,6800,6800,0
20240103,154100,443145150,6800,6800,6800,6800,0
20240103,154000,443145150,6800,6800,6800,6800,0
20240103,153900,443145150,6800,6800,6800,6800,0
20240103,153800,443145150,6800,6800,6800,6800,0
20240103,153700,443145150,6800,6800,6800,6800,0
20240103,153600,443145150,6800,6800,6800,6800,0
20240103,153500,443145150,6800,6800,6800,6800,0
20240103,153400,443145150,6800,6800,6800,6800,0
20240103,153300,443145150,6800,6800,6800,6800,0
20240103,153200,443145150,6800,6800,6800,6800,0
20240103,153100,443145150,6800,6800,6800,6800,0
20240103,153000,443145150,6800,6800,6800,6800,725
20240103,152900,438215150,6800,6800,6800,6800,0
20240103,152800,438215150,6800,6800,6800,6800,0
20240103,152700,438215150,6800,6800,6800,6800,0
20240103,152600,438215150,6800,6800,6800,6800,0
20240103,152500,438215150,6800,6800,6800,6800,0
20240103,152400,438215150,6800,6800,6800,6800,0
20240103,152300,438215150,6800,6800,6800,6800,0
20240103,152200,438215150,6800,6800,6800,6800,0
20240103,152100,438215150,6800,6800,6800,6800,0
20240103,152000,438215150,6800,6800,6800,6800,0
20240103,151900,438215150,6800,6800,6820,6800,506
20240103,151800,434773950,6820,6810,6820,6800,349
20240103,151700,432397700,6820,6820,6820,6820,0
20240103,151600,432397700,6820,6820,6820,6820,97
20240103,151500,431736160,6820,6800,6820,6800,13
20240103,151400,431647650,6810,6820,6820,6810,8
20240103,151300,431593150,6820,6820,6820,6810,612
20240103,151200,427420210,6820,6820,6820,6820,0
20240103,151100,427420210,6820,6810,6820,6800,144
20240103,151000,426440680,6820,6810,6820,6810,2
20240103,150900,426427050,6820,6820,6820,6820,50
20240103,150800,426086050,6820,6810,6820,6810,50
20240103,150700,425745130,6820,6810,6820,6810,271
20240103,150600,423898620,6810,6810,6820,6810,262
20240103,150500,422114390,6810,6810,6810,6810,300
20240103,150400,420071390,6810,6810,6810,6810,100
20240103,150300,419390390,6810,6800,6810,6800,186
20240103,150200,418125580,6800,6800,6800,6800,0
20240103,150100,418125580,6800,6800,6800,6800,0
20240103,150000,418125580,6800,6800,6800,6800,0
20240103,145900,418125580,6800,6800,6800,6800,38
20240103,145800,417867180,6800,6800,6800,6800,30
20240103,145700,417663180,6800,6800,6800,6800,0
20240103,145600,417663180,6800,6800,6800,6800,0
20240103,145500,417663180,6800,6800,6800,6800,10
20240103,145400,417595180,6800,6800,6800,6800,105
20240103,145300,416881180,6800,6780,6800,6780,520
20240103,145200,413345380,6780,6780,6780,6780,0
20240103,145100,413345380,6780,6780,6780,6780,1
20240103,145000,413338600,6780,6800,6800,6780,111
20240103,144900,412585940,6780,6790,6790,6780,1500
20240103,144800,402414920,6790,6790,6790,6790,30
20240103,144700,402211220,6790,6790,6790,6790,0
20240103,144600,402211220,6790,6790,6790,6790,0
20240103,144500,402211220,6790,6790,6790,6790,18
20240103,144400,402089000,6790,6790,6790,6790,80
20240103,144300,401545800,6790,6790,6790,6790,0
20240103,144200,401545800,6790,6790,6790,6790,0
20240103,144100,401545800,6790,6790,6790,6790,0
20240103,144000,401545800,6790,6790,6790,6790,100
20240103,143900,400866800,6780,6780,6780,6780,0
20240103,143800,400866800,6780,6790,6790,6780,32
20240103,143700,400649820,6800,6800,6800,6800,0
20240103,143600,400649820,6800,6790,6800,6790,97
20240103,143500,399991180,6790,6790,6790,6790,0
20240103,143400,399991180,6790,6790,6790,6790,0
20240103,143300,399991180,6790,6790,6790,6790,100
20240103,143200,399312180,6800,6790,6800,6790,121
20240103,143100,398490580,6800,6790,6800,6790,31
20240103,143000,398280080,6800,6800,6800,6800,0
20240103,142900,398280080,6800,6800,6800,6800,0
20240103,142800,398280080,6800,6800,6800,6800,2
20240103,142700,398266480,6800,6800,6800,6800,0
20240103,142600,398266480,6800,6800,6800,6800,0
20240103,142500,398266480,6800,6800,6800,6800,400
20240103,142400,395546480,6800,6800,6800,6800,0
20240103,142300,395546480,6800,6800,6800,6800,0
20240103,142200,395546480,6800,6780,6800,6780,28
20240103,142100,395356270,6780,6780,6780,6780,0
20240103,142000,395356270,6780,6780,6780,6780,0
20240103,141900,395356270,6780,6780,6780,6780,0
20240103,141800,395356270,6780,6780,6780,6780,0
20240103,141700,395356270,6780,6780,6780,6780,50
20240103,141600,395017270,6800,6800,6800,6800,0
20240103,141500,395017270,6800,6800,6800,6800,0
20240103,141400,395017270,6800,6800,6800,6800,0
20240103,141300,395017270,6800,6800,6800,6800,0
20240103,141200,395017270,6800,6800,6800,6800,1
20240103,141100,395010470,6770,6770,6770,6770,50
20240103,141000,394671970,6800,6800,6800,6800,0
20240103,140900,394671970,6800,6800,6800,6800,0
20240103,140800,394671970,6800,6800,6800,6800,0
20240103,140700,394671970,6800,6800,6800,6800,1
20240103,140600,394665170,6770,6770,6770,6770,0
20240103,140500,394665170,6770,6790,6790,6770,187
20240103,140400,393396960,6800,6800,6800,6800,0
20240103,140300,393396960,6800,6800,6800,6800,195
20240103,140200,392070960,6800,6800,6800,6790,202
20240103,140100,390697900,6790,6790,6800,6790,298
20240103,140000,388674470,6800,6800,6800,6800,172
20240103,135900,387504870,6800,6800,6800,6800,0
20240103,135800,387504870,6800,6800,6800,6800,0
20240103,135700,387504870,6800,6790,6800,6790,696
20240103,135600,382776020,6790,6790,6790,6790,0
20240103,135500,382776020,6790,6790,6790,6790,0
20240103,135400,382776020,6790,6790,6790,6790,0
20240103,135300,382776020,6790,6780,6790,6780,11
20240103,135200,382701430,6770,6770,6770,6770,0
20240103,135100,382701430,6770,6770,6770,6770,1
20240103,135000,382694660,6790,6790,6790,6790,1
20240103,134900,382687870,6770,6800,6800,6770,713
20240103,134800,377848500,6800,6800,6800,6800,2
20240103,134700,377834900,6800,6790,6800,6790,152
20240103,134600,376802270,6790,6770,6790,6770,105
20240103,134500,376091320,6780,6780,6780,6780,0
20240103,134400,376091320,6780,6780,6780,6780,73
20240103,134300,375596380,6790,6790,6790,6790,10
20240103,134200,375528480,6800,6790,6800,6790,663
20240103,134100,371026690,6780,6780,6780,6780,30
20240103,134000,370823290,6780,6780,6780,6780,50
20240103,133900,370484290,6780,6780,6780,6780,0
20240103,133800,370484290,6780,6780,6780,6780,100
20240103,133700,369806290,6780,6780,6780,6780,0
20240103,133600,369806290,6780,6780,6780,6780,0
20240103,133500,369806290,6780,6780,6780,6780,44
20240103,133400,369507970,6780,6780,6780,6780,18
20240103,133300,369385930,6780,6770,6780,6770,2
20240103,133200,369372380,6770,6770,6770,6770,9
20240103,133100,369311450,6760,6760,6760,6760,0
20240103,133000,369311450,6760,6760,6760,6760,50
20240103,132900,368973450,6770,6770,6770,6770,0
20240103,132800,368973450,6770,6770,6770,6770,0
20240103,132700,368973450,6770,6770,6770,6770,9
20240103,132600,368912520,6780,6780,6780,6780,40
20240103,132500,368641320,6780,6780,6780,6780,1
20240103,132400,368634540,6760,6760,6760,6760,46
20240103,132300,368323580,6760,6760,6760,6760,20
20240103,132200,368188380,6750,6760,6760,6750,121
20240103,132100,367371430,6760,6760,6760,6760,41
20240103,132000,367094270,6760,6760,6760,6760,0
20240103,131900,367094270,6760,6760,6760,6760,0
20240103,131800,367094270,6760,6760,6760,6760,1
20240103,131700,367087510,6750,6750,6750,6750,40
20240103,131600,366817510,6750,6750,6750,6750,10
20240103,131500,366750010,6750,6750,6750,6750,0
20240103,131400,366750010,6750,6750,6750,6750,200
20240103,131300,365400010,6760,6760,6760,6760,0
20240103,131200,365400010,6760,6760,6760,6760,50
20240103,131100,365062010,6760,6760,6760,6760,1
20240103,131000,365055250,6750,6750,6750,6750,100
20240103,130900,364380250,6750,6750,6760,6750,318
20240103,130800,362233640,6760,6760,6760,6760,5
20240103,130700,362199840,6750,6750,6750,6750,0
20240103,130600,362199840,6750,6750,6750,6750,46
20240103,130500,361889340,6750,6750,6750,6750,0
20240103,130400,361889340,6750,6760,6760,6750,251
20240103,130300,360195080,6750,6750,6750,6750,0
20240103,130200,360195080,6750,6750,6750,6750,0
20240103,130100,360195080,6750,6750,6750,6750,0
20240103,130000,360195080,6750,6750,6750,6750,9
20240103,125900,360134330,6750,6750,6750,6750,1
20240103,125800,360127580,6760,6760,6760,6760,0
20240103,125700,360127580,6760,6760,6760,6760,0
20240103,125600,360127580,6760,6760,6760,6760,20
20240103,125500,359992380,6760,6760,6760,6760,0
20240103,125400,359992380,6760,6760,6760,6760,0
20240103,125300,359992380,6760,6760,6760,6760,100
20240103,125200,359316380,6750,6760,6760,6750,211
20240103,125100,357891130,6760,6750,6760,6750,795
20240103,125000,352521930,6760,6760,6760,6750,116
20240103,124900,351737780,6760,6760,6760,6760,0
20240103,124800,351737780,6760,6760,6760,6760,0
20240103,124700,351737780,6760,6760,6760,6760,0
20240103,124600,351737780,6760,6760,6760,6760,50
20240103,124500,351399780,6760,6760,6760,6760,0
20240103,124400,351399780,6760,6760,6760,6760,0
20240103,124300,351399780,6760,6760,6760,6760,0
20240103,124200,351399780,6760,6760,6760,6760,82
20240103,124100,350845460,6760,6760,6760,6760,0
20240103,124000,350845460,6760,6760,6760,6760,0
20240103,123900,350845460,6760,6760,6760,6760,161
20240103,123800,349757100,6750,6750,6750,6750,0
20240103,123700,349757100,6750,6750,6750,6750,0
20240103,123600,349757100,6750,6750,6750,6750,16
20240103,123500,349649100,6760,6760,6760,6760,0
20240103,123400,349649100,6760,6760,6760,6760,0
20240103,123300,349649100,6760,6760,6760,6760,110
20240103,123200,348905500,6760,6760,6760,6760,10
20240103,123100,348837900,6750,6750,6750,6750,0
20240103,123000,348837900,6750,6750,6750,6750,278
20240103,122900,346961400,6790,6790,6790,6790,0
20240103,122800,346961400,6790,6790,6790,6790,1
20240103,122700,346954610,6760,6790,6790,6750,529
20240103,122600,343378670,6790,6790,6790,6790,0
20240103,122500,343378670,6790,6790,6790,6790,0
20240103,122400,343378670,6790,6790,6790,6790,0
20240103,122300,343378670,6790,6790,6790,6790,1
20240103,122200,343371880,6760,6760,6760,6760,0
20240103,122100,343371880,6760,6760,6760,6760,38
20240103,122000,343115000,6760,6760,6760,6760,2
20240103,121900,343101480,6770,6790,6790,6770,11
20240103,121800,343026990,6760,6760,6760,6760,104
20240103,121700,342323950,6760,6760,6760,6760,0
20240103,121600,342323950,6760,6760,6760,6760,0
20240103,121500,342323950,6760,6760,6760,6760,0
20240103,121400,342323950,6760,6760,6760,6760,0
20240103,121300,342323950,6760,6760,6760,6760,13
20240103,121200,342236070,6760,6760,6760,6760,9
20240103,121100,342175230,6760,6760,6760,6760,0
20240103,121000,342175230,6760,6760,6760,6760,0
20240103,120900,342175230,6760,6760,6760,6760,0
20240103,120800,342175230,6760,6760,6760,6760,4
20240103,120700,342148190,6750,6760,6760,6750,40
20240103,120600,341878180,6800,6800,6800,6800,0
20240103,120500,341878180,6800,6800,6800,6800,0
20240103,120400,341878180,6800,6800,6800,6800,40
20240103,120300,341606180,6800,6800,6800,6800,1
20240103,120200,341599380,6750,6760,6760,6750,300
20240103,120100,339574100,6800,6800,6800,6800,0
20240103,120000,339574100,6800,6800,6800,6800,300
20240103,115900,337534100,6800,6800,6800,6800,0
20240103,115800,337534100,6800,6800,6800,6750,250
20240103,115700,335838640,6800,6800,6800,6800,0
20240103,115600,335838640,6800,6800,6800,6800,1
20240103,115500,335831840,6750,6750,6750,6750,0
20240103,115400,335831840,6750,6750,6750,6750,0
20240103,115300,335831840,6750,6750,6750,6750,0
20240103,115200,335831840,6750,6750,6750,6750,0
20240103,115100,335831840,6750,6750,6750,6750,95
20240103,115000,335190590,6750,6750,6750,6750,123
20240103,114900,334360340,6800,6800,6800,6800,0
20240103,114800,334360340,6800,6800,6800,6800,0
20240103,114700,334360340,6800,6800,6800,6800,100
20240103,114600,333680340,6800,6800,6800,6800,0
20240103,114500,333680340,6800,6780,6800,6750,560
20240103,114400,329894830,6780,6780,6780,6780,0
20240103,114300,329894830,6780,6780,6780,6780,0
20240103,114200,329894830,6780,6780,6780,6780,10
20240103,114100,329827030,6780,6780,6780,6780,0
20240103,114000,329827030,6780,6780,6780,6780,14
20240103,113900,329732110,6780,6780,6780,6760,198
20240103,113800,328393590,6780,6780,6780,6780,0
20240103,113700,328393590,6780,6780,6780,6780,0
20240103,113600,328393590,6780,6780,6780,6780,0
20240103,113500,328393590,6780,6780,6780,6780,1
20240103,113400,328386810,6760,6760,6760,6760,0
20240103,113300,328386810,6760,6760,6760,6760,0
20240103,113200,328386810,6760,6760,6760,6760,0
20240103,113100,328386810,6760,6760,6760,6760,0
20240103,113000,328386810,6760,6760,6760,6760,0
20240103,112900,328386810,6760,6760,6760,6760,300
20240103,112800,326358810,6760,6780,6780,6760,939
20240103,112700,320009070,6800,6800,6800,6800,110
20240103,112600,319261070,6800,6800,6800,6800,0
20240103,112500,319261070,6800,6800,6800,6800,1
20240103,112400,319254270,6780,6780,6780,6780,53
20240103,112300,318894930,6800,6800,6800,6800,1
20240103,112200,318888130,6800,6800,6800,6800,0
20240103,112100,318888130,6800,6800,6800,6800,10
20240103,112000,318820130,6800,6800,6800,6800,10
20240103,111900,318752130,6800,6800,6800,6800,46
20240103,111800,318439330,6780,6780,6780,6780,0
20240103,111700,318439330,6780,6780,6780,6780,0
20240103,111600,318439330,6780,6800,6800,6780,62
20240103,111500,318018770,6800,6800,6800,6800,0
20240103,111400,318018770,6800,6800,6800,6800,0
20240103,111300,318018770,6800,6800,6800,6800,233
20240103,111200,316434370,6810,6810,6810,6810,1
20240103,111100,316427560,6810,6810,6810,6810,0
20240103,111000,316427560,6810,6800,6810,6800,169
20240103,110900,315278340,6810,6810,6810,6810,0
20240103,110800,315278340,6810,6810,6810,6810,0
20240103,110700,315278340,6810,6810,6810,6810,0
20240103,110600,315278340,6810,6810,6810,6810,0
20240103,110500,315278340,6810,6810,6810,6810,0
20240103,110400,315278340,6810,6790,6810,6790,536
20240103,110300,311632370,6790,6790,6790,6790,0
20240103,110200,311632370,6790,6790,6790,6790,1
20240103,110100,311625580,6790,6790,6790,6790,0
20240103,110000,311625580,6790,6790,6790,6790,0
20240103,105900,311625580,6790,6790,6790,6790,0
20240103,105800,311625580,6790,6790,6790,6790,1
20240103,105700,311618790,6800,6800,6800,6800,0
20240103,105600,311618790,6800,6800,6800,6800,0
20240103,105500,311618790,6800,6800,6800,6800,0
20240103,105400,311618790,6800,6800,6800,6800,0
20240103,105300,311618790,6800,6800,6800,6800,0
20240103,105200,311618790,6800,6800,6800,6800,3
20240103,105100,311598390,6800,6780,6800,6780,3
20240103,105000,311578030,6800,6800,6800,6800,0
20240103,104900,311578030,6800,6800,6800,6800,0
20240103,104800,311578030,6800,6800,6800,6800,200
20240103,104700,310218030,6800,6800,6800,6800,0
20240103,104600,310218030,6800,6800,6800,6800,0
20240103,104500,310218030,6800,6790,6800,6790,26
20240103,104400,310041480,6800,6800,6800,6800,100
20240103,104300,309361480,6800,6800,6800,6800,0
20240103,104200,309361480,6800,6800,6800,6800,0
20240103,104100,309361480,6800,6800,6800,6800,0
20240103,104000,309361480,6800,6790,6800,6790,3
20240103,103900,309341100,6780,6780,6780,6780,135
20240103,103800,308425800,6780,6780,6780,6780,0
20240103,103700,308425800,6780,6780,6780,6780,0
20240103,103600,308425800,6780,6780,6780,6780,0
20240103,103500,308425800,6780,6780,6780,6780,10
20240103,103400,308358000,6780,6780,6780,6780,10
20240103,103300,308290200,6780,6780,6780,6780,0
20240103,103200,308290200,6780,6780,6780,6780,0
20240103,103100,308290200,6780,6770,6780,6770,579
20240103,103000,304364680,6780,6780,6780,6780,100
20240103,102900,303686680,6780,6780,6780,6780,37
20240103,102800,303435820,6780,6750,6780,6750,4
20240103,102700,303408790,6760,6770,6770,6760,60
20240103,102600,303002890,6780,6780,6780,6780,34
20240103,102500,302772370,6780,6780,6780,6780,1
20240103,102400,302765590,6780,6780,6780,6780,1
20240103,102300,302758810,6740,6740,6740,6740,0
20240103,102200,302758810,6740,6750,6750,6740,309
20240103,102100,300676140,6800,6800,6800,6800,0
20240103,102000,300676140,6800,6740,6800,6740,107
20240103,101900,299954600,6800,6750,6800,6740,219
20240103,101800,298476910,6750,6750,6750,6750,20
20240103,101700,298341910,6760,6770,6770,6760,285
20240103,101600,296412470,6770,6770,6770,6770,150
20240103,101500,295396970,6770,6770,6770,6770,2
20240103,101400,295383430,6760,6760,6760,6760,105
20240103,101300,294673630,6770,6770,6770,6770,100
20240103,101200,293996630,6770,6760,6770,6760,101
20240103,101100,293313860,6770,6770,6770,6770,100
20240103,101000,292636860,6770,6750,6770,6740,739
20240103,100900,287633890,6760,6770,6770,6760,2
20240103,100800,287620360,6730,6730,6730,6730,0
20240103,100700,287620360,6730,6750,6750,6730,766
20240103,100600,282461180,6770,6730,6770,6730,1388
20240103,100500,273119870,6730,6760,6760,6730,600
20240103,100400,269076470,6770,6770,6770,6770,1
20240103,100300,269069700,6770,6770,6770,6770,0
20240103,100200,269069700,6770,6770,6770,6770,1
20240103,100100,269062930,6770,6770,6770,6770,1
20240103,100000,269056160,6730,6730,6730,6730,174
20240103,095900,267885140,6730,6740,6740,6730,70
20240103,095800,267413710,6740,6740,6740,6740,10
20240103,095700,267346310,6740,6740,6740,6740,0
20240103,095600,267346310,6740,6760,6760,6740,394
20240103,095500,264682910,6760,6760,6760,6730,2024
20240103,095400,251024530,6770,6770,6770,6770,1721
20240103,095300,239373360,6770,6770,6780,6770,1230
20240103,095200,231046160,6770,6780,6780,6770,661
20240103,095100,226570070,6800,6800,6800,6800,1
20240103,095000,226563270,6800,6800,6800,6800,0
20240103,094900,226563270,6800,6800,6800,6800,16
20240103,094800,226454470,6770,6800,6800,6770,1202
20240103,094700,218313650,6830,6830,6830,6830,7
20240103,094600,218265840,6820,6780,6820,6780,530
20240103,094500,214662100,6780,6780,6780,6780,360
20240103,094400,212221300,6780,6800,6800,6780,701
20240103,094300,207466100,6790,6790,6790,6790,20
20240103,094200,207330300,6800,6820,6820,6800,372
20240103,094100,204800600,6820,6820,6820,6820,71
20240103,094000,204316380,6790,6800,6800,6790,1031
20240103,093900,197314890,6830,6830,6830,6830,1
20240103,093800,197308060,6830,6830,6830,6830,3
20240103,093700,197287570,6790,6790,6790,6790,506
20240103,093600,193851830,6790,6790,6790,6790,0
20240103,093500,193851830,6790,6800,6800,6790,951
20240103,093400,187392420,6800,6800,6800,6800,0
20240103,093300,187392420,6800,6800,6800,6800,0
20240103,093200,187392420,6800,6800,6800,6800,700
20240103,093100,182632420,6800,6800,6800,6800,3
20240103,093000,182612020,6790,6790,6790,6790,65
20240103,092900,182170670,6790,6800,6800,6790,90
20240103,092800,181559070,6790,6820,6820,6790,1415
20240103,092700,171938410,6840,6840,6840,6840,1
20240103,092600,171931570,6820,6820,6820,6820,20
20240103,092500,171795170,6820,6840,6840,6820,35
20240103,092400,171555970,6840,6840,6840,6840,50
20240103,092300,171213970,6830,6800,6830,6800,360
20240103,092200,168762970,6800,6800,6800,6800,300
20240103,092100,166722970,6800,6810,6810,6800,90
20240103,092000,166110700,6810,6840,6840,6810,303
20240103,091900,164044180,6840,6840,6840,6840,14
20240103,091800,163948420,6850,6840,6850,6840,39
20240103,091700,163681520,6840,6840,6840,6840,56
20240103,091600,163298480,6800,6800,6800,6800,0
20240103,091500,163298480,6800,6800,6800,6800,1484
20240103,091400,153207280,6800,6810,6840,6800,426
20240103,091300,150307190,6830,6820,6830,6820,907
20240103,091200,144120350,6800,6830,6840,6800,1070
20240103,091100,136832700,6840,6850,6850,6840,347
20240103,091000,134455970,6850,6850,6890,6850,157
20240103,090900,133380420,6850,6860,6860,6850,1184
20240103,090800,125267520,6850,6850,6850,6850,0
20240103,090700,125267520,6850,6890,6890,6850,193
20240103,090600,123939470,6890,6860,6890,6860,102
20240103,090500,123236810,6850,6840,6850,6810,13358
20240103,090400,32119830,6780,6820,6840,6780,1138
20240103,090300,24360220,6820,6800,6820,6760,1728
20240103,090200,12625960,6800,6820,6820,6800,139
20240103,090100,11680720,6820,6810,6820,6810,203
20240103,090000,10297260,6810,6760,6880,6760,1520