stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,204400,749973410,6840,6840,6840,6840,746
20240105,204300,749973410,6840,6840,6840,6840,0
20240105,204200,749973410,6840,6840,6840,6840,0
20240105,204100,749973410,6840,6840,6840,6840,0
20240105,204000,749973410,6840,6840,6840,6840,0
20240105,203900,749973410,6840,6840,6840,6840,0
20240105,203800,749973410,6840,6840,6840,6840,0
20240105,203700,749973410,6840,6840,6840,6840,0
20240105,203600,749973410,6840,6840,6840,6840,0
20240105,203500,749973410,6840,6840,6840,6840,0
20240105,203400,749973410,6840,6840,6840,6840,0
20240105,203300,749973410,6840,6840,6840,6840,0
20240105,203200,749973410,6840,6840,6840,6840,0
20240105,203100,749973410,6840,6840,6840,6840,0
20240105,203000,749973410,6840,6840,6840,6840,0
20240105,202900,749973410,6840,6840,6840,6840,0
20240105,202800,749973410,6840,6840,6840,6840,0
20240105,202700,749973410,6840,6840,6840,6840,0
20240105,202600,749973410,6840,6840,6840,6840,0
20240105,202500,749973410,6840,6840,6840,6840,0
20240105,202400,749973410,6840,6840,6840,6840,0
20240105,202300,749973410,6840,6840,6840,6840,0
20240105,202200,749973410,6840,6840,6840,6840,0
20240105,202100,749973410,6840,6840,6840,6840,0
20240105,202000,749973410,6840,6840,6840,6840,0
20240105,201900,749973410,6840,6840,6840,6840,0
20240105,201800,749973410,6840,6840,6840,6840,0
20240105,201700,749973410,6840,6840,6840,6840,0
20240105,201600,749973410,6840,6840,6840,6840,0
20240105,201500,749973410,6840,6840,6840,6840,0
20240105,201400,749973410,6840,6840,6840,6840,746
20240105,201300,749973410,6840,6840,6840,6840,0
20240105,201200,749973410,6840,6840,6840,6840,0
20240105,201100,749973410,6840,6840,6840,6840,0
20240105,201000,749973410,6840,6840,6840,6840,0
20240105,200900,749973410,6840,6840,6840,6840,0
20240105,200800,749973410,6840,6840,6840,6840,0
20240105,200700,749973410,6840,6840,6840,6840,0
20240105,200600,749973410,6840,6840,6840,6840,0
20240105,200500,749973410,6840,6840,6840,6840,0
20240105,200400,749973410,6840,6840,6840,6840,0
20240105,200300,749973410,6840,6840,6840,6840,0
20240105,200200,749973410,6840,6840,6840,6840,0
20240105,200100,749973410,6840,6840,6840,6840,0
20240105,200000,749973410,6840,6840,6840,6840,0
20240105,195900,749973410,6840,6840,6840,6840,0
20240105,195800,749973410,6840,6840,6840,6840,0
20240105,195700,749973410,6840,6840,6840,6840,0
20240105,195600,749973410,6840,6840,6840,6840,0
20240105,195500,749973410,6840,6840,6840,6840,0
20240105,195400,749973410,6840,6840,6840,6840,0
20240105,195300,749973410,6840,6840,6840,6840,0
20240105,195200,749973410,6840,6840,6840,6840,0
20240105,195100,749973410,6840,6840,6840,6840,0
20240105,195000,749973410,6840,6840,6840,6840,0
20240105,194900,749973410,6840,6840,6840,6840,0
20240105,194800,749973410,6840,6840,6840,6840,0
20240105,194700,749973410,6840,6840,6840,6840,0
20240105,194600,749973410,6840,6840,6840,6840,0
20240105,194500,749973410,6840,6840,6840,6840,0
20240105,194400,749973410,6840,6840,6840,6840,746
20240105,194300,749973410,6840,6840,6840,6840,0
20240105,194200,749973410,6840,6840,6840,6840,0
20240105,194100,749973410,6840,6840,6840,6840,0
20240105,194000,749973410,6840,6840,6840,6840,0
20240105,193900,749973410,6840,6840,6840,6840,0
20240105,193800,749973410,6840,6840,6840,6840,0
20240105,193700,749973410,6840,6840,6840,6840,0
20240105,193600,749973410,6840,6840,6840,6840,0
20240105,193500,749973410,6840,6840,6840,6840,0
20240105,193400,749973410,6840,6840,6840,6840,0
20240105,193300,749973410,6840,6840,6840,6840,0
20240105,193200,749973410,6840,6840,6840,6840,0
20240105,193100,749973410,6840,6840,6840,6840,0
20240105,193000,749973410,6840,6840,6840,6840,0
20240105,192900,749973410,6840,6840,6840,6840,0
20240105,192800,749973410,6840,6840,6840,6840,0
20240105,192700,749973410,6840,6840,6840,6840,0
20240105,192600,749973410,6840,6840,6840,6840,0
20240105,192500,749973410,6840,6840,6840,6840,0
20240105,192400,749973410,6840,6840,6840,6840,0
20240105,192300,749973410,6840,6840,6840,6840,0
20240105,192200,749973410,6840,6840,6840,6840,0
20240105,192100,749973410,6840,6840,6840,6840,0
20240105,192000,749973410,6840,6840,6840,6840,0
20240105,191900,749973410,6840,6840,6840,6840,0
20240105,191800,749973410,6840,6840,6840,6840,0
20240105,191700,749973410,6840,6840,6840,6840,0
20240105,191600,749973410,6840,6840,6840,6840,0
20240105,191500,749973410,6840,6840,6840,6840,0
20240105,191400,749973410,6840,6840,6840,6840,746
20240105,191300,749973410,6840,6840,6840,6840,0
20240105,191200,749973410,6840,6840,6840,6840,0
20240105,191100,749973410,6840,6840,6840,6840,0
20240105,191000,749973410,6840,6840,6840,6840,0
20240105,190900,749973410,6840,6840,6840,6840,0
20240105,190800,749973410,6840,6840,6840,6840,0
20240105,190700,749973410,6840,6840,6840,6840,0
20240105,190600,749973410,6840,6840,6840,6840,0
20240105,190500,749973410,6840,6840,6840,6840,0
20240105,190400,749973410,6840,6840,6840,6840,0
20240105,190300,749973410,6840,6840,6840,6840,0
20240105,190200,749973410,6840,6840,6840,6840,0
20240105,190100,749973410,6840,6840,6840,6840,0
20240105,190000,749973410,6840,6840,6840,6840,0
20240105,185900,749973410,6840,6840,6840,6840,0
20240105,185800,749973410,6840,6840,6840,6840,0
20240105,185700,749973410,6840,6840,6840,6840,0
20240105,185600,749973410,6840,6840,6840,6840,0
20240105,185500,749973410,6840,6840,6840,6840,0
20240105,185400,749973410,6840,6840,6840,6840,0
20240105,185300,749973410,6840,6840,6840,6840,0
20240105,185200,749973410,6840,6840,6840,6840,0
20240105,185100,749973410,6840,6840,6840,6840,0
20240105,185000,749973410,6840,6840,6840,6840,0
20240105,184900,749973410,6840,6840,6840,6840,0
20240105,184800,749973410,6840,6840,6840,6840,0
20240105,184700,749973410,6840,6840,6840,6840,0
20240105,184600,749973410,6840,6840,6840,6840,0
20240105,184500,749973410,6840,6840,6840,6840,0
20240105,184400,749973410,6840,6840,6840,6840,746
20240105,184300,749973410,6840,6840,6840,6840,0
20240105,184200,749973410,6840,6840,6840,6840,0
20240105,184100,749973410,6840,6840,6840,6840,0
20240105,184000,749973410,6840,6840,6840,6840,0
20240105,183900,749973410,6840,6840,6840,6840,0
20240105,183800,749973410,6840,6840,6840,6840,0
20240105,183700,749973410,6840,6840,6840,6840,0
20240105,183600,749973410,6840,6840,6840,6840,0
20240105,183500,749973410,6840,6840,6840,6840,0
20240105,183400,749973410,6840,6840,6840,6840,0
20240105,183300,749973410,6840,6840,6840,6840,0
20240105,183200,749973410,6840,6840,6840,6840,0
20240105,183100,749973410,6840,6840,6840,6840,0
20240105,183000,749973410,6840,6840,6840,6840,0
20240105,182900,749973410,6840,6840,6840,6840,0
20240105,182800,749973410,6840,6840,6840,6840,0
20240105,182700,749973410,6840,6840,6840,6840,0
20240105,182600,749973410,6840,6840,6840,6840,0
20240105,182500,749973410,6840,6840,6840,6840,0
20240105,182400,749973410,6840,6840,6840,6840,0
20240105,182300,749973410,6840,6840,6840,6840,0
20240105,182200,749973410,6840,6840,6840,6840,0
20240105,182100,749973410,6840,6840,6840,6840,0
20240105,182000,749973410,6840,6840,6840,6840,0
20240105,181900,749973410,6840,6840,6840,6840,0
20240105,181800,749973410,6840,6840,6840,6840,0
20240105,181700,749973410,6840,6840,6840,6840,0
20240105,181600,749973410,6840,6840,6840,6840,0
20240105,181500,749973410,6840,6840,6840,6840,0
20240105,181400,749973410,6840,6840,6840,6840,746
20240105,181300,749973410,6840,6840,6840,6840,0
20240105,181200,749973410,6840,6840,6840,6840,0
20240105,181100,749973410,6840,6840,6840,6840,0
20240105,181000,749973410,6840,6840,6840,6840,0
20240105,180900,749973410,6840,6840,6840,6840,0
20240105,180800,749973410,6840,6840,6840,6840,0
20240105,180700,749973410,6840,6840,6840,6840,0
20240105,180600,749973410,6840,6840,6840,6840,0
20240105,180500,749973410,6840,6840,6840,6840,0
20240105,180400,749973410,6840,6840,6840,6840,0
20240105,180300,749973410,6840,6840,6840,6840,0
20240105,180200,749973410,6840,6840,6840,6840,0
20240105,180100,749973410,6840,6840,6840,6840,0
20240105,180000,749973410,6840,6840,6840,6840,0
20240105,175900,749973410,6840,6840,6840,6840,0
20240105,175800,749973410,6840,6840,6840,6840,0
20240105,175700,749973410,6840,6840,6840,6840,0
20240105,175600,749973410,6840,6840,6840,6840,0
20240105,175500,749973410,6840,6840,6840,6840,0
20240105,175400,749973410,6840,6840,6840,6840,0
20240105,175300,749973410,6840,6840,6840,6840,0
20240105,175200,749973410,6840,6840,6840,6840,0
20240105,175100,749973410,6840,6840,6840,6840,0
20240105,175000,749973410,6840,6840,6840,6840,0
20240105,174900,749973410,6840,6840,6840,6840,0
20240105,174800,749973410,6840,6840,6840,6840,0
20240105,174700,749973410,6840,6840,6840,6840,0
20240105,174600,749973410,6840,6840,6840,6840,0
20240105,174500,749973410,6840,6840,6840,6840,0
20240105,174400,749973410,6840,6840,6840,6840,746
20240105,174300,749973410,6840,6840,6840,6840,0
20240105,174200,749973410,6840,6840,6840,6840,0
20240105,174100,749973410,6840,6840,6840,6840,0
20240105,174000,749973410,6840,6840,6840,6840,0
20240105,173900,749973410,6840,6840,6840,6840,0
20240105,173800,749973410,6840,6840,6840,6840,0
20240105,173700,749973410,6840,6840,6840,6840,0
20240105,173600,749973410,6840,6840,6840,6840,0
20240105,173500,749973410,6840,6840,6840,6840,0
20240105,173400,749973410,6840,6840,6840,6840,0
20240105,173300,749973410,6840,6840,6840,6840,0
20240105,173200,749973410,6840,6840,6840,6840,0
20240105,173100,749973410,6840,6840,6840,6840,0
20240105,173000,749973410,6840,6840,6840,6840,0
20240105,172900,749973410,6840,6840,6840,6840,0
20240105,172800,749973410,6840,6840,6840,6840,0
20240105,172700,749973410,6840,6840,6840,6840,0
20240105,172600,749973410,6840,6840,6840,6840,0
20240105,172500,749973410,6840,6840,6840,6840,0
20240105,172400,749973410,6840,6840,6840,6840,0
20240105,172300,749973410,6840,6840,6840,6840,0
20240105,172200,749973410,6840,6840,6840,6840,0
20240105,172100,749973410,6840,6840,6840,6840,0
20240105,172000,749973410,6840,6840,6840,6840,0
20240105,171900,749973410,6840,6840,6840,6840,0
20240105,171800,749973410,6840,6840,6840,6840,0
20240105,171700,749973410,6840,6840,6840,6840,0
20240105,171600,749973410,6840,6840,6840,6840,0
20240105,171500,749973410,6840,6840,6840,6840,0
20240105,171400,749973410,6840,6840,6840,6840,746
20240105,171300,749973410,6840,6840,6840,6840,0
20240105,171200,749973410,6840,6840,6840,6840,0
20240105,171100,749973410,6840,6840,6840,6840,0
20240105,171000,749973410,6840,6840,6840,6840,0
20240105,170900,749973410,6840,6840,6840,6840,0
20240105,170800,749973410,6840,6840,6840,6840,0
20240105,170700,749973410,6840,6840,6840,6840,0
20240105,170600,749973410,6840,6840,6840,6840,0
20240105,170500,749973410,6840,6840,6840,6840,0
20240105,170400,749973410,6840,6840,6840,6840,0
20240105,170300,749973410,6840,6840,6840,6840,0
20240105,170200,749973410,6840,6840,6840,6840,0
20240105,170100,749973410,6840,6840,6840,6840,0
20240105,170000,749973410,6840,6840,6840,6840,0
20240105,165900,749973410,6840,6840,6840,6840,0
20240105,165800,749973410,6840,6840,6840,6840,0
20240105,165700,749973410,6840,6840,6840,6840,0
20240105,165600,749973410,6840,6840,6840,6840,0
20240105,165500,749973410,6840,6840,6840,6840,0
20240105,165400,749973410,6840,6840,6840,6840,0
20240105,165300,749973410,6840,6840,6840,6840,0
20240105,165200,749973410,6840,6840,6840,6840,0
20240105,165100,749973410,6840,6840,6840,6840,0
20240105,165000,749973410,6840,6840,6840,6840,0
20240105,164900,749973410,6840,6840,6840,6840,0
20240105,164800,749973410,6840,6840,6840,6840,0
20240105,164700,749973410,6840,6840,6840,6840,0
20240105,164600,749973410,6840,6840,6840,6840,0
20240105,164500,749973410,6840,6840,6840,6840,0
20240105,164400,749973410,6840,6840,6840,6840,746
20240105,164300,749973410,6840,6840,6840,6840,0
20240105,164200,749973410,6840,6840,6840,6840,0
20240105,164100,749973410,6840,6840,6840,6840,0
20240105,164000,749973410,6840,6840,6840,6840,0
20240105,163900,749973410,6840,6840,6840,6840,0
20240105,163800,749973410,6840,6840,6840,6840,0
20240105,163700,749973410,6840,6840,6840,6840,0
20240105,163600,749973410,6840,6840,6840,6840,0
20240105,163500,749973410,6840,6840,6840,6840,0
20240105,163400,749973410,6840,6840,6840,6840,0
20240105,163300,749973410,6840,6840,6840,6840,0
20240105,163200,749973410,6840,6840,6840,6840,0
20240105,163100,749973410,6840,6840,6840,6840,0
20240105,163000,749973410,6840,6840,6840,6840,0
20240105,162900,749973410,6840,6840,6840,6840,0
20240105,162800,749973410,6840,6840,6840,6840,0
20240105,162700,749973410,6840,6840,6840,6840,0
20240105,162600,749973410,6840,6840,6840,6840,0
20240105,162500,749973410,6840,6840,6840,6840,0
20240105,162400,749973410,6840,6840,6840,6840,0
20240105,162300,749973410,6840,6840,6840,6840,0
20240105,162200,749973410,6840,6840,6840,6840,0
20240105,162100,749973410,6840,6840,6840,6840,0
20240105,162000,749973410,6840,6840,6840,6840,0
20240105,161900,749973410,6840,6840,6840,6840,0
20240105,161800,749973410,6840,6840,6840,6840,0
20240105,161700,749973410,6840,6840,6840,6840,0
20240105,161600,749973410,6840,6840,6840,6840,0
20240105,161500,749973410,6840,6840,6840,6840,0
20240105,161400,749973410,6840,6840,6840,6840,746
20240105,161300,749973410,6840,6840,6840,6840,0
20240105,161200,749973410,6840,6840,6840,6840,0
20240105,161100,749973410,6840,6840,6840,6840,0
20240105,161000,749973410,6840,6840,6840,6840,0
20240105,160900,749973410,6840,6840,6840,6840,0
20240105,160800,749973410,6840,6840,6840,6840,0
20240105,160700,749973410,6840,6840,6840,6840,0
20240105,160600,749973410,6840,6840,6840,6840,0
20240105,160500,749973410,6840,6840,6840,6840,0
20240105,160400,749973410,6840,6840,6840,6840,0
20240105,160300,749973410,6840,6840,6840,6840,0
20240105,160200,749973410,6840,6840,6840,6840,0
20240105,160100,749973410,6840,6840,6840,6840,0
20240105,160000,749973410,6840,6840,6840,6840,0
20240105,155900,749973410,6840,6840,6840,6840,0
20240105,155800,749973410,6840,6840,6840,6840,0
20240105,155700,749973410,6840,6840,6840,6840,0
20240105,155600,749973410,6840,6840,6840,6840,0
20240105,155500,749973410,6840,6840,6840,6840,0
20240105,155400,749973410,6840,6840,6840,6840,0
20240105,155300,749973410,6840,6840,6840,6840,0
20240105,155200,749973410,6840,6840,6840,6840,0
20240105,155100,749973410,6840,6840,6840,6840,0
20240105,155000,749973410,6840,6840,6840,6840,0
20240105,154900,749973410,6840,6840,6840,6840,0
20240105,154800,749973410,6840,6840,6840,6840,0
20240105,154700,749973410,6840,6840,6840,6840,0
20240105,154600,749973410,6840,6840,6840,6840,0
20240105,154500,749973410,6840,6840,6840,6840,0
20240105,154400,749973410,6840,6840,6840,6840,746
20240105,154300,749973410,6840,6840,6840,6840,0
20240105,154200,749973410,6840,6840,6840,6840,0
20240105,154100,749973410,6840,6840,6840,6840,0
20240105,154000,749973410,6840,6840,6840,6840,0
20240105,153900,749973410,6840,6840,6840,6840,0
20240105,153800,749973410,6840,6840,6840,6840,0
20240105,153700,749973410,6840,6840,6840,6840,0
20240105,153600,749973410,6840,6840,6840,6840,0
20240105,153500,749973410,6840,6840,6840,6840,0
20240105,153400,749973410,6840,6840,6840,6840,0
20240105,153300,749973410,6840,6840,6840,6840,0
20240105,153200,749973410,6840,6840,6840,6840,0
20240105,153100,749973410,6840,6840,6840,6840,0
20240105,153000,749973410,6840,6840,6840,6840,746
20240105,152900,744870770,6790,6790,6790,6790,0
20240105,152800,744870770,6790,6790,6790,6790,0
20240105,152700,744870770,6790,6790,6790,6790,0
20240105,152600,744870770,6790,6790,6790,6790,0
20240105,152500,744870770,6790,6790,6790,6790,0
20240105,152400,744870770,6790,6790,6790,6790,0
20240105,152300,744870770,6790,6790,6790,6790,0
20240105,152200,744870770,6790,6790,6790,6790,0
20240105,152100,744870770,6790,6790,6790,6790,0
20240105,152000,744870770,6790,6790,6790,6790,0
20240105,151900,744870770,6790,6840,6840,6790,401
20240105,151800,742139550,6820,6820,6820,6820,0
20240105,151700,742139550,6820,6810,6820,6810,432
20240105,151600,739194440,6810,6820,6820,6810,693
20240105,151500,734468300,6820,6820,6820,6820,439
20240105,151400,731474320,6820,6800,6820,6800,5
20240105,151300,731440300,6820,6820,6820,6820,86
20240105,151200,730853780,6820,6850,6850,6820,257
20240105,151100,729095730,6850,6850,6850,6850,90
20240105,151000,728479230,6850,6850,6850,6850,292
20240105,150900,726479030,6800,6800,6800,6800,100
20240105,150800,725799030,6850,6800,6850,6800,759
20240105,150700,720637700,6800,6820,6820,6790,2492
20240105,150600,703689190,6820,6820,6820,6820,100
20240105,150500,703007190,6820,6820,6820,6820,0
20240105,150400,703007190,6820,6820,6820,6820,100
20240105,150300,702325190,6820,6820,6820,6820,1
20240105,150200,702318370,6820,6820,6820,6820,127
20240105,150100,701452230,6830,6830,6830,6830,0
20240105,150000,701452230,6830,6830,6830,6830,0
20240105,145900,701452230,6830,6830,6830,6830,0
20240105,145800,701452230,6830,6830,6830,6830,122
20240105,145700,700618970,6830,6830,6830,6830,22
20240105,145600,700468710,6870,6870,6870,6870,854
20240105,145500,694601730,6860,6840,6860,6840,640
20240105,145400,690218510,6840,6840,6840,6840,325
20240105,145300,687995510,6830,6830,6830,6830,82
20240105,145200,687435450,6830,6830,6830,6830,0
20240105,145100,687435450,6830,6830,6830,6830,151
20240105,145000,686404120,6830,6830,6830,6830,0
20240105,144900,686404120,6830,6830,6830,6830,0
20240105,144800,686404120,6830,6830,6830,6830,10
20240105,144700,686335820,6830,6830,6830,6830,0
20240105,144600,686335820,6830,6830,6830,6830,0
20240105,144500,686335820,6830,6830,6830,6830,155
20240105,144400,685277170,6830,6830,6830,6830,145
20240105,144300,684286820,6840,6840,6840,6840,137
20240105,144200,683349740,6850,6850,6850,6850,1
20240105,144100,683342890,6850,6850,6850,6850,23
20240105,144000,683185340,6860,6860,6860,6860,1
20240105,143900,683178480,6860,6860,6860,6860,0
20240105,143800,683178480,6860,6850,6860,6850,102
20240105,143700,682478880,6840,6840,6840,6840,1
20240105,143600,682472040,6840,6790,6840,6790,828
20240105,143500,676830140,6790,6800,6800,6790,134
20240105,143400,675918970,6800,6820,6820,6800,523
20240105,143300,672353980,6820,6820,6820,6820,63
20240105,143200,671924320,6820,6830,6830,6820,222
20240105,143100,670408150,6840,6840,6840,6840,28
20240105,143000,670216630,6830,6830,6830,6830,1
20240105,142900,670209800,6840,6840,6840,6840,44
20240105,142800,669908840,6840,6840,6840,6840,0
20240105,142700,669908840,6840,6850,6850,6840,1066
20240105,142600,662617210,6850,6850,6850,6850,1
20240105,142500,662610360,6850,6850,6850,6850,1
20240105,142400,662603510,6850,6850,6850,6850,45
20240105,142300,662295260,6850,6850,6850,6850,5
20240105,142200,662261010,6860,6850,6860,6850,133
20240105,142100,661348640,6850,6850,6850,6850,20
20240105,142000,661211640,6850,6850,6850,6850,0
20240105,141900,661211640,6850,6850,6850,6850,0
20240105,141800,661211640,6850,6850,6850,6850,178
20240105,141700,659992340,6850,6850,6850,6850,50
20240105,141600,659649840,6850,6850,6850,6850,1
20240105,141500,659642990,6850,6850,6850,6850,0
20240105,141400,659642990,6850,6850,6850,6850,1
20240105,141300,659636140,6830,6830,6830,6830,0
20240105,141200,659636140,6830,6830,6830,6830,7
20240105,141100,659588330,6840,6840,6840,6840,1
20240105,141000,659581490,6820,6830,6830,6820,106
20240105,140900,658858450,6830,6830,6840,6830,127
20240105,140800,657990040,6830,6830,6830,6830,19
20240105,140700,657860270,6820,6820,6820,6820,34
20240105,140600,657628390,6830,6820,6830,6820,12
20240105,140500,657546520,6840,6830,6840,6830,70
20240105,140400,657068210,6830,6870,6870,6830,173
20240105,140300,655880420,6870,6870,6870,6870,0
20240105,140200,655880420,6870,6870,6870,6870,0
20240105,140100,655880420,6870,6870,6870,6870,0
20240105,140000,655880420,6870,6870,6870,6870,4
20240105,135900,655852940,6870,6870,6870,6870,0
20240105,135800,655852940,6870,6870,6870,6870,0
20240105,135700,655852940,6870,6870,6870,6820,56
20240105,135600,655468270,6870,6820,6870,6820,412
20240105,135500,652657860,6820,6810,6820,6810,17
20240105,135400,652542080,6810,6810,6810,6810,98
20240105,135300,651874700,6820,6820,6820,6820,157
20240105,135200,650803960,6850,6840,6850,6820,334
20240105,135100,648522170,6840,6840,6840,6840,68
20240105,135000,648057050,6850,6850,6850,6850,1
20240105,134900,648050200,6830,6860,6860,6830,21
20240105,134800,647906740,6830,6840,6840,6830,260
20240105,134700,646130060,6840,6850,6850,6840,229
20240105,134600,644562530,6860,6830,6870,6830,738
20240105,134500,639497630,6830,6830,6830,6830,4
20240105,134400,639470310,6830,6830,6830,6830,109
20240105,134300,638725840,6830,6830,6830,6830,16
20240105,134200,638616560,6830,6830,6830,6830,410
20240105,134100,635816260,6820,6830,6830,6820,231
20240105,134000,634239100,6830,6830,6830,6830,10
20240105,133900,634170800,6870,6830,6870,6830,96
20240105,133800,633512480,6870,6870,6870,6870,0
20240105,133700,633512480,6870,6830,6870,6830,1787
20240105,133600,621275300,6820,6800,6820,6800,792
20240105,133500,615882360,6780,6780,6780,6780,71
20240105,133400,615400980,6790,6780,6790,6780,3373
20240105,133300,592498430,6800,6730,6800,6730,334
20240105,133200,590243410,6720,6720,6720,6720,0
20240105,133100,590243410,6720,6720,6720,6720,0
20240105,133000,590243410,6720,6730,6730,6720,17
20240105,132900,590129030,6770,6770,6770,6770,0
20240105,132800,590129030,6770,6770,6770,6770,0
20240105,132700,590129030,6770,6770,6770,6770,8
20240105,132600,590074870,6780,6780,6780,6780,0
20240105,132500,590074870,6780,6750,6780,6680,6207
20240105,132400,548391480,6790,6780,6790,6780,79
20240105,132300,547855620,6740,6780,6780,6740,3187
20240105,132200,526331340,6780,6780,6780,6780,50
20240105,132100,525992340,6800,6790,6800,6790,491
20240105,132000,522656110,6790,6790,6790,6790,312
20240105,131900,520537630,6800,6800,6800,6800,60
20240105,131800,520129630,6800,6800,6800,6800,200
20240105,131700,518769630,6810,6810,6810,6810,140
20240105,131600,517816230,6810,6810,6810,6810,284
20240105,131500,515882190,6810,6810,6820,6810,208
20240105,131400,514464710,6820,6820,6820,6820,96
20240105,131300,513809990,6820,6820,6820,6810,835
20240105,131200,508119990,6820,6830,6830,6820,43
20240105,131100,507826690,6850,6830,6850,6830,98
20240105,131000,507157330,6830,6830,6830,6830,0
20240105,130900,507157330,6830,6830,6830,6830,203
20240105,130800,505770840,6830,6830,6830,6830,0
20240105,130700,505770840,6830,6830,6830,6830,0
20240105,130600,505770840,6830,6830,6830,6830,0
20240105,130500,505770840,6830,6830,6830,6830,0
20240105,130400,505770840,6830,6830,6830,6830,0
20240105,130300,505770840,6830,6830,6830,6830,0
20240105,130200,505770840,6830,6830,6830,6830,2
20240105,130100,505757180,6850,6840,6850,6840,6
20240105,130000,505716110,6840,6840,6840,6840,91
20240105,125900,505093670,6850,6850,6850,6850,3
20240105,125800,505073120,6840,6840,6840,6840,53
20240105,125700,504710600,6850,6850,6850,6840,65
20240105,125600,504265850,6850,6850,6860,6850,26
20240105,125500,504087740,6860,6840,6860,6840,466
20240105,125400,500900230,6840,6840,6850,6840,83
20240105,125300,500332450,6860,6860,6860,6860,1
20240105,125200,500325590,6860,6860,6860,6860,0
20240105,125100,500325590,6860,6860,6860,6860,2
20240105,125000,500311870,6850,6850,6850,6850,0
20240105,124900,500311870,6850,6850,6850,6850,0
20240105,124800,500311870,6850,6850,6850,6850,0
20240105,124700,500311870,6850,6850,6850,6850,0
20240105,124600,500311870,6850,6850,6850,6850,0
20240105,124500,500311870,6850,6850,6850,6850,0
20240105,124400,500311870,6850,6860,6860,6850,535
20240105,124300,496645970,6880,6850,6880,6850,30
20240105,124200,496440440,6850,6850,6850,6850,45
20240105,124100,496132190,6850,6850,6850,6850,0
20240105,124000,496132190,6850,6850,6850,6850,1
20240105,123900,496125340,6900,6900,6900,6900,124
20240105,123800,495269740,6900,6900,6900,6900,0
20240105,123700,495269740,6900,6870,6900,6870,1371
20240105,123600,485825850,6880,6880,6880,6880,0
20240105,123500,485825850,6880,6870,6880,6870,230
20240105,123400,484243720,6880,6880,6880,6880,0
20240105,123300,484243720,6880,6880,6880,6880,0
20240105,123200,484243720,6880,6880,6880,6880,0
20240105,123100,484243720,6880,6860,6880,6860,261
20240105,123000,482449280,6860,6860,6860,6860,20
20240105,122900,482312080,6850,6850,6850,6840,291
20240105,122800,480318750,6840,6840,6840,6840,30
20240105,122700,480113550,6820,6820,6820,6820,360
20240105,122600,477658350,6810,6820,6820,6810,83
20240105,122500,477093010,6820,6820,6820,6810,748
20240105,122400,471994540,6820,6820,6820,6820,1
20240105,122300,471987720,6870,6870,6870,6870,0
20240105,122200,471987720,6870,6870,6870,6870,11
20240105,122100,471912150,6820,6820,6820,6820,19
20240105,122000,471782570,6820,6820,6820,6820,0
20240105,121900,471782570,6820,6820,6820,6820,0
20240105,121800,471782570,6820,6820,6820,6820,0
20240105,121700,471782570,6820,6820,6820,6820,0
20240105,121600,471782570,6820,6840,6840,6820,81
20240105,121500,471229440,6840,6840,6840,6840,0
20240105,121400,471229440,6840,6840,6840,6840,99
20240105,121300,470552280,6840,6840,6840,6840,43
20240105,121200,470258160,6890,6890,6890,6890,126
20240105,121100,469390020,6890,6890,6890,6890,0
20240105,121000,469390020,6890,6880,6890,6880,10
20240105,120900,469321160,6830,6860,6860,6830,832
20240105,120800,463627460,6870,6870,6870,6870,111
20240105,120700,462864890,6900,6900,6900,6900,0
20240105,120600,462864890,6900,6900,6900,6900,12
20240105,120500,462782090,6900,6890,6900,6870,342
20240105,120400,460426660,6890,6910,6910,6890,351
20240105,120300,458005190,6910,6900,6910,6890,496
20240105,120200,454584640,6900,6910,6920,6900,429
20240105,120100,451622190,6920,6920,6920,6920,1665
20240105,120000,440100390,6920,6920,6920,6920,1315
20240105,115900,431000590,6910,6900,6910,6900,1022
20240105,115800,423938630,6900,6880,6900,6880,3133
20240105,115700,402356890,6880,6870,6880,6860,1302
20240105,115600,393415240,6860,6860,6860,6860,377
20240105,115500,390829020,6860,6810,6860,6810,696
20240105,115400,386066980,6840,6810,6840,6810,69
20240105,115300,385597060,6810,6810,6810,6810,20
20240105,115200,385460860,6810,6850,6850,6810,1872
20240105,115100,372649430,6860,6850,6870,6850,888
20240105,115000,366560950,6850,6790,6850,6790,3727
20240105,114900,341089900,6790,6820,6820,6790,797
20240105,114800,335666860,6820,6810,6820,6810,562
20240105,114700,331839630,6810,6810,6810,6810,0
20240105,114600,331839630,6810,6810,6810,6810,0
20240105,114500,331839630,6810,6810,6810,6810,101
20240105,114400,331151820,6810,6810,6810,6810,0
20240105,114300,331151820,6810,6810,6810,6810,0
20240105,114200,331151820,6810,6810,6810,6810,15
20240105,114100,331049670,6800,6800,6800,6800,129
20240105,114000,330172470,6800,6800,6800,6800,0
20240105,113900,330172470,6800,6800,6800,6800,8
20240105,113800,330118070,6800,6800,6800,6800,1
20240105,113700,330111270,6800,6810,6810,6800,60
20240105,113600,329703260,6810,6810,6810,6810,19
20240105,113500,329573870,6810,6840,6840,6810,1926
20240105,113400,316456220,6840,6840,6840,6840,500
20240105,113300,313036220,6850,6850,6850,6850,0
20240105,113200,313036220,6850,6850,6850,6850,0
20240105,113100,313036220,6850,6850,6850,6850,0
20240105,113000,313036220,6850,6850,6850,6850,0
20240105,112900,313036220,6850,6850,6850,6850,647
20240105,112800,308604270,6850,6820,6850,6820,19
20240105,112700,308474660,6810,6810,6810,6810,0
20240105,112600,308474660,6810,6810,6810,6810,0
20240105,112500,308474660,6810,6810,6810,6810,126
20240105,112400,307616600,6810,6810,6810,6810,1
20240105,112300,307609790,6810,6810,6810,6810,20
20240105,112200,307473590,6800,6820,6820,6800,1913
20240105,112100,294455460,6850,6840,6850,6840,3
20240105,112000,294434930,6810,6810,6810,6810,0
20240105,111900,294434930,6810,6810,6810,6810,160
20240105,111800,293345330,6810,6820,6840,6810,399
20240105,111700,290624850,6820,6820,6820,6820,20
20240105,111600,290488450,6820,6820,6820,6820,0
20240105,111500,290488450,6820,6810,6820,6810,61
20240105,111400,290072450,6790,6790,6790,6790,0
20240105,111300,290072450,6790,6790,6790,6790,0
20240105,111200,290072450,6790,6790,6790,6790,0
20240105,111100,290072450,6790,6790,6790,6790,100
20240105,111000,289393450,6790,6810,6810,6790,120
20240105,110900,288577610,6820,6820,6830,6820,111
20240105,110800,287820580,6840,6840,6840,6840,273
20240105,110700,285953260,6840,6840,6840,6840,110
20240105,110600,285200860,6870,6870,6870,6870,451
20240105,110500,282102490,6870,6850,6870,6840,3810
20240105,110400,255966990,6840,6840,6840,6840,0
20240105,110300,255966990,6840,6850,6850,6830,301
20240105,110200,253905170,6850,6840,6850,6840,2264
20240105,110100,238404030,6840,6840,6840,6840,397
20240105,110000,235688550,6830,6830,6830,6830,230
20240105,105900,234117650,6840,6830,6840,6820,1912
20240105,105800,221055520,6830,6820,6830,6820,247
20240105,105700,219369570,6820,6800,6820,6800,1249
20240105,105600,210852660,6820,6820,6820,6820,0
20240105,105500,210852660,6820,6820,6820,6820,0
20240105,105400,210852660,6820,6820,6820,6820,0
20240105,105300,210852660,6820,6820,6820,6820,1
20240105,105200,210845840,6790,6790,6790,6790,30
20240105,105100,210642140,6790,6820,6820,6790,187
20240105,105000,209371600,6800,6800,6800,6800,0
20240105,104900,209371600,6800,6800,6800,6800,248
20240105,104800,207685200,6800,6800,6800,6800,18
20240105,104700,207562800,6810,6810,6810,6810,272
20240105,104600,205710480,6810,6820,6820,6810,1452
20240105,104500,195808870,6820,6820,6820,6820,200
20240105,104400,194444870,6820,6820,6820,6820,0
20240105,104300,194444870,6820,6820,6820,6820,210
20240105,104200,193012670,6820,6820,6820,6820,155
20240105,104100,191955570,6820,6820,6820,6820,0
20240105,104000,191955570,6820,6830,6830,6820,26
20240105,103900,191778000,6830,6830,6830,6830,497
20240105,103800,188383490,6830,6820,6830,6820,486
20240105,103700,185067730,6820,6830,6830,6820,1045
20240105,103600,177935820,6820,6780,6820,6780,3704
20240105,103500,152748250,6760,6760,6760,6760,0
20240105,103400,152748250,6760,6760,6760,6760,0
20240105,103300,152748250,6760,6760,6760,6760,0
20240105,103200,152748250,6760,6760,6760,6760,11
20240105,103100,152673890,6790,6790,6790,6790,0
20240105,103000,152673890,6790,6780,6790,6780,200
20240105,102900,151315900,6790,6780,6790,6780,43
20240105,102800,151024000,6750,6750,6750,6750,0
20240105,102700,151024000,6750,6750,6750,6750,0
20240105,102600,151024000,6750,6750,6750,6750,42
20240105,102500,150740500,6750,6750,6750,6750,0
20240105,102400,150740500,6750,6750,6750,6750,0
20240105,102300,150740500,6750,6750,6750,6750,0
20240105,102200,150740500,6750,6750,6750,6750,0
20240105,102100,150740500,6750,6790,6790,6750,649
20240105,102000,146359630,6790,6780,6790,6780,101
20240105,101900,145674830,6760,6760,6760,6760,3
20240105,101800,145654550,6760,6790,6790,6760,194
20240105,101700,144342240,6790,6780,6790,6780,271
20240105,101600,142502250,6750,6750,6750,6750,0
20240105,101500,142502250,6750,6750,6750,6750,0
20240105,101400,142502250,6750,6750,6750,6750,0
20240105,101300,142502250,6750,6750,6750,6750,0
20240105,101200,142502250,6750,6750,6750,6750,60
20240105,101100,142097250,6750,6750,6750,6750,0
20240105,101000,142097250,6750,6750,6750,6750,100
20240105,100900,141422250,6750,6750,6750,6750,0
20240105,100800,141422250,6750,6750,6750,6750,0
20240105,100700,141422250,6750,6750,6750,6750,0
20240105,100600,141422250,6750,6750,6750,6750,22
20240105,100500,141273750,6750,6750,6750,6750,0
20240105,100400,141273750,6750,6750,6750,6750,0
20240105,100300,141273750,6750,6750,6750,6750,300
20240105,100200,139248750,6750,6780,6790,6750,512
20240105,100100,135784000,6780,6780,6780,6780,1
20240105,100000,135777220,6780,6780,6780,6780,0
20240105,095900,135777220,6780,6780,6780,6780,47
20240105,095800,135458560,6780,6780,6780,6780,3
20240105,095700,135438220,6780,6780,6780,6780,86
20240105,095600,134855140,6780,6780,6780,6780,0
20240105,095500,134855140,6780,6780,6780,6780,1
20240105,095400,134848360,6780,6770,6780,6770,128
20240105,095300,133981770,6770,6770,6770,6770,25
20240105,095200,133812520,6770,6780,6780,6770,2
20240105,095100,133798970,6770,6750,6780,6750,98
20240105,095000,133135870,6790,6790,6790,6790,55
20240105,094900,132762420,6790,6760,6790,6760,5
20240105,094800,132728500,6750,6750,6750,6750,0
20240105,094700,132728500,6750,6800,6800,6750,35
20240105,094600,132491060,6790,6750,6790,6750,4273
20240105,094500,103570540,6750,6750,6750,6750,374
20240105,094400,101046040,6750,6720,6750,6720,4672
20240105,094300,69589780,6680,6680,6680,6680,336
20240105,094200,67345300,6720,6720,6720,6720,1
20240105,094100,67338580,6720,6720,6720,6720,14
20240105,094000,67244500,6720,6720,6720,6720,1
20240105,093900,67237780,6730,6690,6730,6670,134
20240105,093800,66340570,6680,6700,6700,6670,424
20240105,093700,63511550,6700,6700,6700,6700,0
20240105,093600,63511550,6700,6700,6700,6700,1
20240105,093500,63504850,6700,6700,6700,6700,0
20240105,093400,63504850,6700,6690,6700,6690,103
20240105,093300,62814880,6700,6710,6710,6700,341
20240105,093200,60530170,6710,6710,6710,6710,0
20240105,093100,60530170,6710,6710,6710,6710,0
20240105,093000,60530170,6710,6710,6710,6710,0
20240105,092900,60530170,6710,6700,6710,6700,2
20240105,092800,60516760,6700,6700,6700,6700,0
20240105,092700,60516760,6700,6700,6700,6700,51
20240105,092600,60175060,6720,6720,6720,6720,50
20240105,092500,59839060,6720,6720,6720,6720,1
20240105,092400,59832340,6700,6700,6700,6700,100
20240105,092300,59162340,6700,6700,6700,6700,86
20240105,092200,58586140,6700,6700,6700,6700,0
20240105,092100,58586140,6700,6700,6700,6700,234
20240105,092000,57018340,6700,6720,6720,6700,737
20240105,091900,52074040,6720,6710,6720,6710,111
20240105,091800,51329220,6720,6720,6720,6720,44
20240105,091700,51033540,6750,6750,6750,6750,15
20240105,091600,50932290,6750,6750,6750,6750,212
20240105,091500,49501290,6750,6710,6750,6710,516
20240105,091400,46033440,6710,6710,6710,6710,420
20240105,091300,43215240,6730,6740,6740,6730,278
20240105,091200,41343550,6740,6710,6750,6710,428
20240105,091100,38465850,6700,6700,6750,6700,1024
20240105,091000,31598820,6700,6680,6700,6680,672
20240105,090900,27103610,6680,6670,6680,6670,335
20240105,090800,24867840,6670,6640,6670,6640,275
20240105,090700,23033650,6640,6670,6670,6640,444
20240105,090600,20081130,6680,6680,6690,6680,208
20240105,090500,18690820,6690,6680,6690,6650,279
20240105,090400,16825910,6690,6630,6690,6630,221
20240105,090300,15348540,6630,6640,6640,6630,325
20240105,090200,13191290,6640,6640,6640,6640,137
20240105,090100,12281610,6600,6600,6600,6600,0
20240105,090000,12281610,6600,6610,6610,6600,1860