stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,204500,386482780,6870,6870,6870,6870,297
20240111,204400,386482780,6870,6870,6870,6870,0
20240111,204300,386482780,6870,6870,6870,6870,0
20240111,204200,386482780,6870,6870,6870,6870,0
20240111,204100,386482780,6870,6870,6870,6870,0
20240111,204000,386482780,6870,6870,6870,6870,0
20240111,203900,386482780,6870,6870,6870,6870,0
20240111,203800,386482780,6870,6870,6870,6870,0
20240111,203700,386482780,6870,6870,6870,6870,0
20240111,203600,386482780,6870,6870,6870,6870,0
20240111,203500,386482780,6870,6870,6870,6870,0
20240111,203400,386482780,6870,6870,6870,6870,0
20240111,203300,386482780,6870,6870,6870,6870,0
20240111,203200,386482780,6870,6870,6870,6870,0
20240111,203100,386482780,6870,6870,6870,6870,0
20240111,203000,386482780,6870,6870,6870,6870,0
20240111,202900,386482780,6870,6870,6870,6870,0
20240111,202800,386482780,6870,6870,6870,6870,0
20240111,202700,386482780,6870,6870,6870,6870,0
20240111,202600,386482780,6870,6870,6870,6870,0
20240111,202500,386482780,6870,6870,6870,6870,0
20240111,202400,386482780,6870,6870,6870,6870,0
20240111,202300,386482780,6870,6870,6870,6870,0
20240111,202200,386482780,6870,6870,6870,6870,0
20240111,202100,386482780,6870,6870,6870,6870,0
20240111,202000,386482780,6870,6870,6870,6870,0
20240111,201900,386482780,6870,6870,6870,6870,0
20240111,201800,386482780,6870,6870,6870,6870,0
20240111,201700,386482780,6870,6870,6870,6870,0
20240111,201600,386482780,6870,6870,6870,6870,0
20240111,201500,386482780,6870,6870,6870,6870,297
20240111,201400,386482780,6870,6870,6870,6870,0
20240111,201300,386482780,6870,6870,6870,6870,0
20240111,201200,386482780,6870,6870,6870,6870,0
20240111,201100,386482780,6870,6870,6870,6870,0
20240111,201000,386482780,6870,6870,6870,6870,0
20240111,200900,386482780,6870,6870,6870,6870,0
20240111,200800,386482780,6870,6870,6870,6870,0
20240111,200700,386482780,6870,6870,6870,6870,0
20240111,200600,386482780,6870,6870,6870,6870,0
20240111,200500,386482780,6870,6870,6870,6870,0
20240111,200400,386482780,6870,6870,6870,6870,0
20240111,200300,386482780,6870,6870,6870,6870,0
20240111,200200,386482780,6870,6870,6870,6870,0
20240111,200100,386482780,6870,6870,6870,6870,0
20240111,200000,386482780,6870,6870,6870,6870,0
20240111,195900,386482780,6870,6870,6870,6870,0
20240111,195800,386482780,6870,6870,6870,6870,0
20240111,195700,386482780,6870,6870,6870,6870,0
20240111,195600,386482780,6870,6870,6870,6870,0
20240111,195500,386482780,6870,6870,6870,6870,0
20240111,195400,386482780,6870,6870,6870,6870,0
20240111,195300,386482780,6870,6870,6870,6870,0
20240111,195200,386482780,6870,6870,6870,6870,0
20240111,195100,386482780,6870,6870,6870,6870,0
20240111,195000,386482780,6870,6870,6870,6870,0
20240111,194900,386482780,6870,6870,6870,6870,0
20240111,194800,386482780,6870,6870,6870,6870,0
20240111,194700,386482780,6870,6870,6870,6870,0
20240111,194600,386482780,6870,6870,6870,6870,0
20240111,194500,386482780,6870,6870,6870,6870,297
20240111,194400,386482780,6870,6870,6870,6870,0
20240111,194300,386482780,6870,6870,6870,6870,0
20240111,194200,386482780,6870,6870,6870,6870,0
20240111,194100,386482780,6870,6870,6870,6870,0
20240111,194000,386482780,6870,6870,6870,6870,0
20240111,193900,386482780,6870,6870,6870,6870,0
20240111,193800,386482780,6870,6870,6870,6870,0
20240111,193700,386482780,6870,6870,6870,6870,0
20240111,193600,386482780,6870,6870,6870,6870,0
20240111,193500,386482780,6870,6870,6870,6870,0
20240111,193400,386482780,6870,6870,6870,6870,0
20240111,193300,386482780,6870,6870,6870,6870,0
20240111,193200,386482780,6870,6870,6870,6870,0
20240111,193100,386482780,6870,6870,6870,6870,0
20240111,193000,386482780,6870,6870,6870,6870,0
20240111,192900,386482780,6870,6870,6870,6870,0
20240111,192800,386482780,6870,6870,6870,6870,0
20240111,192700,386482780,6870,6870,6870,6870,0
20240111,192600,386482780,6870,6870,6870,6870,0
20240111,192500,386482780,6870,6870,6870,6870,0
20240111,192400,386482780,6870,6870,6870,6870,0
20240111,192300,386482780,6870,6870,6870,6870,0
20240111,192200,386482780,6870,6870,6870,6870,0
20240111,192100,386482780,6870,6870,6870,6870,0
20240111,192000,386482780,6870,6870,6870,6870,0
20240111,191900,386482780,6870,6870,6870,6870,0
20240111,191800,386482780,6870,6870,6870,6870,0
20240111,191700,386482780,6870,6870,6870,6870,0
20240111,191600,386482780,6870,6870,6870,6870,0
20240111,191500,386482780,6870,6870,6870,6870,297
20240111,191400,386482780,6870,6870,6870,6870,0
20240111,191300,386482780,6870,6870,6870,6870,0
20240111,191200,386482780,6870,6870,6870,6870,0
20240111,191100,386482780,6870,6870,6870,6870,0
20240111,191000,386482780,6870,6870,6870,6870,0
20240111,190900,386482780,6870,6870,6870,6870,0
20240111,190800,386482780,6870,6870,6870,6870,0
20240111,190700,386482780,6870,6870,6870,6870,0
20240111,190600,386482780,6870,6870,6870,6870,0
20240111,190500,386482780,6870,6870,6870,6870,0
20240111,190400,386482780,6870,6870,6870,6870,0
20240111,190300,386482780,6870,6870,6870,6870,0
20240111,190200,386482780,6870,6870,6870,6870,0
20240111,190100,386482780,6870,6870,6870,6870,0
20240111,190000,386482780,6870,6870,6870,6870,0
20240111,185900,386482780,6870,6870,6870,6870,0
20240111,185800,386482780,6870,6870,6870,6870,0
20240111,185700,386482780,6870,6870,6870,6870,0
20240111,185600,386482780,6870,6870,6870,6870,0
20240111,185500,386482780,6870,6870,6870,6870,0
20240111,185400,386482780,6870,6870,6870,6870,0
20240111,185300,386482780,6870,6870,6870,6870,0
20240111,185200,386482780,6870,6870,6870,6870,0
20240111,185100,386482780,6870,6870,6870,6870,0
20240111,185000,386482780,6870,6870,6870,6870,0
20240111,184900,386482780,6870,6870,6870,6870,0
20240111,184800,386482780,6870,6870,6870,6870,0
20240111,184700,386482780,6870,6870,6870,6870,0
20240111,184600,386482780,6870,6870,6870,6870,0
20240111,184500,386482780,6870,6870,6870,6870,297
20240111,184400,386482780,6870,6870,6870,6870,0
20240111,184300,386482780,6870,6870,6870,6870,0
20240111,184200,386482780,6870,6870,6870,6870,0
20240111,184100,386482780,6870,6870,6870,6870,0
20240111,184000,386482780,6870,6870,6870,6870,0
20240111,183900,386482780,6870,6870,6870,6870,0
20240111,183800,386482780,6870,6870,6870,6870,0
20240111,183700,386482780,6870,6870,6870,6870,0
20240111,183600,386482780,6870,6870,6870,6870,0
20240111,183500,386482780,6870,6870,6870,6870,0
20240111,183400,386482780,6870,6870,6870,6870,0
20240111,183300,386482780,6870,6870,6870,6870,0
20240111,183200,386482780,6870,6870,6870,6870,0
20240111,183100,386482780,6870,6870,6870,6870,0
20240111,183000,386482780,6870,6870,6870,6870,0
20240111,182900,386482780,6870,6870,6870,6870,0
20240111,182800,386482780,6870,6870,6870,6870,0
20240111,182700,386482780,6870,6870,6870,6870,0
20240111,182600,386482780,6870,6870,6870,6870,0
20240111,182500,386482780,6870,6870,6870,6870,0
20240111,182400,386482780,6870,6870,6870,6870,0
20240111,182300,386482780,6870,6870,6870,6870,0
20240111,182200,386482780,6870,6870,6870,6870,0
20240111,182100,386482780,6870,6870,6870,6870,0
20240111,182000,386482780,6870,6870,6870,6870,0
20240111,181900,386482780,6870,6870,6870,6870,0
20240111,181800,386482780,6870,6870,6870,6870,0
20240111,181700,386482780,6870,6870,6870,6870,0
20240111,181600,386482780,6870,6870,6870,6870,0
20240111,181500,386482780,6870,6870,6870,6870,297
20240111,181400,386482780,6870,6870,6870,6870,0
20240111,181300,386482780,6870,6870,6870,6870,0
20240111,181200,386482780,6870,6870,6870,6870,0
20240111,181100,386482780,6870,6870,6870,6870,0
20240111,181000,386482780,6870,6870,6870,6870,0
20240111,180900,386482780,6870,6870,6870,6870,0
20240111,180800,386482780,6870,6870,6870,6870,0
20240111,180700,386482780,6870,6870,6870,6870,0
20240111,180600,386482780,6870,6870,6870,6870,0
20240111,180500,386482780,6870,6870,6870,6870,0
20240111,180400,386482780,6870,6870,6870,6870,0
20240111,180300,386482780,6870,6870,6870,6870,0
20240111,180200,386482780,6870,6870,6870,6870,0
20240111,180100,386482780,6870,6870,6870,6870,0
20240111,180000,386482780,6870,6870,6870,6870,0
20240111,175900,386482780,6870,6870,6870,6870,0
20240111,175800,386482780,6870,6870,6870,6870,0
20240111,175700,386482780,6870,6870,6870,6870,0
20240111,175600,386482780,6870,6870,6870,6870,0
20240111,175500,386482780,6870,6870,6870,6870,0
20240111,175400,386482780,6870,6870,6870,6870,0
20240111,175300,386482780,6870,6870,6870,6870,0
20240111,175200,386482780,6870,6870,6870,6870,0
20240111,175100,386482780,6870,6870,6870,6870,0
20240111,175000,386482780,6870,6870,6870,6870,0
20240111,174900,386482780,6870,6870,6870,6870,0
20240111,174800,386482780,6870,6870,6870,6870,0
20240111,174700,386482780,6870,6870,6870,6870,0
20240111,174600,386482780,6870,6870,6870,6870,0
20240111,174500,386482780,6870,6870,6870,6870,297
20240111,174400,386482780,6870,6870,6870,6870,0
20240111,174300,386482780,6870,6870,6870,6870,0
20240111,174200,386482780,6870,6870,6870,6870,0
20240111,174100,386482780,6870,6870,6870,6870,0
20240111,174000,386482780,6870,6870,6870,6870,0
20240111,173900,386482780,6870,6870,6870,6870,0
20240111,173800,386482780,6870,6870,6870,6870,0
20240111,173700,386482780,6870,6870,6870,6870,0
20240111,173600,386482780,6870,6870,6870,6870,0
20240111,173500,386482780,6870,6870,6870,6870,0
20240111,173400,386482780,6870,6870,6870,6870,0
20240111,173300,386482780,6870,6870,6870,6870,0
20240111,173200,386482780,6870,6870,6870,6870,0
20240111,173100,386482780,6870,6870,6870,6870,0
20240111,173000,386482780,6870,6870,6870,6870,0
20240111,172900,386482780,6870,6870,6870,6870,0
20240111,172800,386482780,6870,6870,6870,6870,0
20240111,172700,386482780,6870,6870,6870,6870,0
20240111,172600,386482780,6870,6870,6870,6870,0
20240111,172500,386482780,6870,6870,6870,6870,0
20240111,172400,386482780,6870,6870,6870,6870,0
20240111,172300,386482780,6870,6870,6870,6870,0
20240111,172200,386482780,6870,6870,6870,6870,0
20240111,172100,386482780,6870,6870,6870,6870,0
20240111,172000,386482780,6870,6870,6870,6870,0
20240111,171900,386482780,6870,6870,6870,6870,0
20240111,171800,386482780,6870,6870,6870,6870,0
20240111,171700,386482780,6870,6870,6870,6870,0
20240111,171600,386482780,6870,6870,6870,6870,0
20240111,171500,386482780,6870,6870,6870,6870,297
20240111,171400,386482780,6870,6870,6870,6870,0
20240111,171300,386482780,6870,6870,6870,6870,0
20240111,171200,386482780,6870,6870,6870,6870,0
20240111,171100,386482780,6870,6870,6870,6870,0
20240111,171000,386482780,6870,6870,6870,6870,0
20240111,170900,386482780,6870,6870,6870,6870,0
20240111,170800,386482780,6870,6870,6870,6870,0
20240111,170700,386482780,6870,6870,6870,6870,0
20240111,170600,386482780,6870,6870,6870,6870,0
20240111,170500,386482780,6870,6870,6870,6870,0
20240111,170400,386482780,6870,6870,6870,6870,0
20240111,170300,386482780,6870,6870,6870,6870,0
20240111,170200,386482780,6870,6870,6870,6870,0
20240111,170100,386482780,6870,6870,6870,6870,0
20240111,170000,386482780,6870,6870,6870,6870,0
20240111,165900,386482780,6870,6870,6870,6870,0
20240111,165800,386482780,6870,6870,6870,6870,0
20240111,165700,386482780,6870,6870,6870,6870,0
20240111,165600,386482780,6870,6870,6870,6870,0
20240111,165500,386482780,6870,6870,6870,6870,0
20240111,165400,386482780,6870,6870,6870,6870,0
20240111,165300,386482780,6870,6870,6870,6870,0
20240111,165200,386482780,6870,6870,6870,6870,0
20240111,165100,386482780,6870,6870,6870,6870,0
20240111,165000,386482780,6870,6870,6870,6870,0
20240111,164900,386482780,6870,6870,6870,6870,0
20240111,164800,386482780,6870,6870,6870,6870,0
20240111,164700,386482780,6870,6870,6870,6870,0
20240111,164600,386482780,6870,6870,6870,6870,0
20240111,164500,386482780,6870,6870,6870,6870,297
20240111,164400,386482780,6870,6870,6870,6870,0
20240111,164300,386482780,6870,6870,6870,6870,0
20240111,164200,386482780,6870,6870,6870,6870,0
20240111,164100,386482780,6870,6870,6870,6870,0
20240111,164000,386482780,6870,6870,6870,6870,0
20240111,163900,386482780,6870,6870,6870,6870,0
20240111,163800,386482780,6870,6870,6870,6870,0
20240111,163700,386482780,6870,6870,6870,6870,0
20240111,163600,386482780,6870,6870,6870,6870,0
20240111,163500,386482780,6870,6870,6870,6870,0
20240111,163400,386482780,6870,6870,6870,6870,0
20240111,163300,386482780,6870,6870,6870,6870,0
20240111,163200,386482780,6870,6870,6870,6870,0
20240111,163100,386482780,6870,6870,6870,6870,0
20240111,163000,386482780,6870,6870,6870,6870,0
20240111,162900,386482780,6870,6870,6870,6870,0
20240111,162800,386482780,6870,6870,6870,6870,0
20240111,162700,386482780,6870,6870,6870,6870,0
20240111,162600,386482780,6870,6870,6870,6870,0
20240111,162500,386482780,6870,6870,6870,6870,0
20240111,162400,386482780,6870,6870,6870,6870,0
20240111,162300,386482780,6870,6870,6870,6870,0
20240111,162200,386482780,6870,6870,6870,6870,0
20240111,162100,386482780,6870,6870,6870,6870,0
20240111,162000,386482780,6870,6870,6870,6870,0
20240111,161900,386482780,6870,6870,6870,6870,0
20240111,161800,386482780,6870,6870,6870,6870,0
20240111,161700,386482780,6870,6870,6870,6870,0
20240111,161600,386482780,6870,6870,6870,6870,0
20240111,161500,386482780,6870,6870,6870,6870,297
20240111,161400,386482780,6870,6870,6870,6870,0
20240111,161300,386482780,6870,6870,6870,6870,0
20240111,161200,386482780,6870,6870,6870,6870,0
20240111,161100,386482780,6870,6870,6870,6870,0
20240111,161000,386482780,6870,6870,6870,6870,0
20240111,160900,386482780,6870,6870,6870,6870,0
20240111,160800,386482780,6870,6870,6870,6870,0
20240111,160700,386482780,6870,6870,6870,6870,0
20240111,160600,386482780,6870,6870,6870,6870,0
20240111,160500,386482780,6870,6870,6870,6870,0
20240111,160400,386482780,6870,6870,6870,6870,0
20240111,160300,386482780,6870,6870,6870,6870,0
20240111,160200,386482780,6870,6870,6870,6870,0
20240111,160100,386482780,6870,6870,6870,6870,0
20240111,160000,386482780,6870,6870,6870,6870,0
20240111,155900,386482780,6870,6870,6870,6870,0
20240111,155800,386482780,6870,6870,6870,6870,0
20240111,155700,386482780,6870,6870,6870,6870,0
20240111,155600,386482780,6870,6870,6870,6870,0
20240111,155500,386482780,6870,6870,6870,6870,0
20240111,155400,386482780,6870,6870,6870,6870,0
20240111,155300,386482780,6870,6870,6870,6870,0
20240111,155200,386482780,6870,6870,6870,6870,0
20240111,155100,386482780,6870,6870,6870,6870,0
20240111,155000,386482780,6870,6870,6870,6870,0
20240111,154900,386482780,6870,6870,6870,6870,0
20240111,154800,386482780,6870,6870,6870,6870,0
20240111,154700,386482780,6870,6870,6870,6870,0
20240111,154600,386482780,6870,6870,6870,6870,0
20240111,154500,386482780,6870,6870,6870,6870,297
20240111,154400,386482780,6870,6870,6870,6870,0
20240111,154300,386482780,6870,6870,6870,6870,0
20240111,154200,386482780,6870,6870,6870,6870,0
20240111,154100,386482780,6870,6870,6870,6870,0
20240111,154000,386482780,6870,6870,6870,6870,0
20240111,153900,386482780,6870,6870,6870,6870,0
20240111,153800,386482780,6870,6870,6870,6870,0
20240111,153700,386482780,6870,6870,6870,6870,0
20240111,153600,386482780,6870,6870,6870,6870,0
20240111,153500,386482780,6870,6870,6870,6870,0
20240111,153400,386482780,6870,6870,6870,6870,0
20240111,153300,386482780,6870,6870,6870,6870,0
20240111,153200,386482780,6870,6870,6870,6870,0
20240111,153100,386482780,6870,6870,6870,6870,0
20240111,153000,386482780,6870,6870,6870,6870,297
20240111,152900,384442390,6870,6870,6870,6870,0
20240111,152800,384442390,6870,6870,6870,6870,0
20240111,152700,384442390,6870,6870,6870,6870,0
20240111,152600,384442390,6870,6870,6870,6870,0
20240111,152500,384442390,6870,6870,6870,6870,0
20240111,152400,384442390,6870,6870,6870,6870,0
20240111,152300,384442390,6870,6870,6870,6870,0
20240111,152200,384442390,6870,6870,6870,6870,0
20240111,152100,384442390,6870,6870,6870,6870,0
20240111,152000,384442390,6870,6870,6870,6870,0
20240111,151900,384442390,6870,6870,6870,6870,1
20240111,151800,384435520,6820,6840,6840,6820,539
20240111,151700,380756150,6870,6850,6870,6840,14
20240111,151600,380660220,6870,6870,6870,6870,3
20240111,151500,380639610,6860,6860,6860,6860,6
20240111,151400,380598450,6860,6860,6860,6860,0
20240111,151300,380598450,6860,6840,6860,6820,402
20240111,151200,377856530,6850,6850,6850,6850,0
20240111,151100,377856530,6850,6850,6850,6850,0
20240111,151000,377856530,6850,6850,6860,6850,13
20240111,150900,377767370,6860,6860,6860,6860,208
20240111,150800,376340490,6860,6860,6860,6860,1
20240111,150700,376333630,6850,6850,6850,6850,0
20240111,150600,376333630,6850,6850,6850,6850,0
20240111,150500,376333630,6850,6850,6850,6850,1
20240111,150400,376326780,6820,6820,6820,6820,0
20240111,150300,376326780,6820,6830,6830,6820,202
20240111,150200,374947130,6860,6860,6860,6860,0
20240111,150100,374947130,6860,6860,6860,6860,0
20240111,150000,374947130,6860,6860,6860,6860,0
20240111,145900,374947130,6860,6860,6860,6860,1
20240111,145800,374940270,6860,6860,6860,6860,649
20240111,145700,370488130,6860,6860,6860,6860,0
20240111,145600,370488130,6860,6860,6860,6860,100
20240111,145500,369802130,6870,6870,6870,6870,1
20240111,145400,369795260,6860,6860,6860,6860,0
20240111,145300,369795260,6860,6860,6860,6860,0
20240111,145200,369795260,6860,6860,6860,6860,0
20240111,145100,369795260,6860,6860,6860,6860,15
20240111,145000,369692360,6860,6860,6860,6860,0
20240111,144900,369692360,6860,6860,6860,6860,0
20240111,144800,369692360,6860,6860,6860,6860,16
20240111,144700,369582600,6860,6860,6860,6860,60
20240111,144600,369171000,6820,6820,6820,6820,0
20240111,144500,369171000,6820,6820,6820,6820,117
20240111,144400,368373060,6820,6820,6820,6820,0
20240111,144300,368373060,6820,6820,6820,6820,0
20240111,144200,368373060,6820,6820,6820,6820,300
20240111,144100,366327060,6860,6860,6860,6860,0
20240111,144000,366327060,6860,6880,6880,6860,111
20240111,143900,365565580,6860,6860,6860,6860,0
20240111,143800,365565580,6860,6860,6860,6860,10
20240111,143700,365496980,6860,6860,6860,6860,0
20240111,143600,365496980,6860,6860,6860,6860,0
20240111,143500,365496980,6860,6860,6860,6860,0
20240111,143400,365496980,6860,6860,6860,6860,0
20240111,143300,365496980,6860,6860,6860,6860,0
20240111,143200,365496980,6860,6860,6860,6860,76
20240111,143100,364975620,6830,6830,6830,6830,0
20240111,143000,364975620,6830,6830,6830,6830,0
20240111,142900,364975620,6830,6830,6830,6830,0
20240111,142800,364975620,6830,6830,6830,6830,0
20240111,142700,364975620,6830,6830,6830,6830,0
20240111,142600,364975620,6830,6830,6830,6830,0
20240111,142500,364975620,6830,6830,6830,6830,600
20240111,142400,360877620,6830,6830,6830,6830,4
20240111,142300,360850300,6830,6830,6830,6830,16
20240111,142200,360741020,6830,6830,6830,6830,50
20240111,142100,360399520,6830,6870,6870,6830,200
20240111,142000,359032250,6880,6880,6880,6880,52
20240111,141900,358674490,6880,6880,6880,6880,0
20240111,141800,358674490,6880,6880,6880,6880,0
20240111,141700,358674490,6880,6880,6880,6880,130
20240111,141600,357780090,6880,6880,6880,6880,72
20240111,141500,357284730,6870,6870,6870,6870,254
20240111,141400,355539750,6860,6860,6860,6860,0
20240111,141300,355539750,6860,6860,6860,6860,51
20240111,141200,355189890,6840,6840,6840,6840,0
20240111,141100,355189890,6840,6840,6840,6840,0
20240111,141000,355189890,6840,6840,6840,6840,0
20240111,140900,355189890,6840,6840,6840,6840,0
20240111,140800,355189890,6840,6840,6840,6840,0
20240111,140700,355189890,6840,6840,6840,6840,0
20240111,140600,355189890,6840,6840,6840,6840,0
20240111,140500,355189890,6840,6840,6840,6840,0
20240111,140400,355189890,6840,6840,6840,6840,0
20240111,140300,355189890,6840,6840,6840,6840,0
20240111,140200,355189890,6840,6840,6840,6840,0
20240111,140100,355189890,6840,6840,6840,6840,0
20240111,140000,355189890,6840,6840,6840,6840,1
20240111,135900,355183050,6830,6830,6830,6830,0
20240111,135800,355183050,6830,6830,6830,6830,0
20240111,135700,355183050,6830,6830,6830,6830,0
20240111,135600,355183050,6830,6830,6830,6830,0
20240111,135500,355183050,6830,6830,6830,6830,0
20240111,135400,355183050,6830,6830,6830,6830,1698
20240111,135300,343585710,6820,6820,6820,6820,0
20240111,135200,343585710,6820,6820,6820,6820,0
20240111,135100,343585710,6820,6830,6830,6820,58
20240111,135000,343190130,6830,6830,6830,6830,0
20240111,134900,343190130,6830,6830,6830,6830,1
20240111,134800,343183300,6840,6840,6840,6840,3
20240111,134700,343162780,6840,6840,6840,6840,20
20240111,134600,343025980,6840,6860,6860,6840,44
20240111,134500,342724340,6860,6860,6860,6860,0
20240111,134400,342724340,6860,6860,6860,6860,7
20240111,134300,342676320,6860,6860,6860,6860,5
20240111,134200,342642020,6830,6830,6830,6830,32
20240111,134100,342423460,6840,6830,6840,6830,37
20240111,134000,342170390,6810,6810,6810,6810,370
20240111,133900,339650690,6810,6810,6810,6810,0
20240111,133800,339650690,6810,6830,6830,6810,677
20240111,133700,335036310,6870,6870,6870,6870,10
20240111,133600,334967610,6810,6810,6810,6810,0
20240111,133500,334967610,6810,6810,6810,6810,0
20240111,133400,334967610,6810,6810,6810,6810,0
20240111,133300,334967610,6810,6810,6810,6810,100
20240111,133200,334286610,6820,6820,6820,6820,386
20240111,133100,331654090,6820,6840,6840,6820,480
20240111,133000,328375560,6850,6860,6860,6850,1896
20240111,132900,315378960,6850,6850,6850,6850,80
20240111,132800,314830960,6860,6850,6860,6850,1182
20240111,132700,306733250,6860,6870,6870,6860,582
20240111,132600,302737990,6880,6880,6880,6880,200
20240111,132500,301361990,6880,6870,6880,6870,45
20240111,132400,301052640,6870,6870,6870,6870,1
20240111,132300,301045770,6870,6870,6870,6870,0
20240111,132200,301045770,6870,6870,6870,6870,0
20240111,132100,301045770,6870,6870,6870,6870,0
20240111,132000,301045770,6870,6870,6870,6870,50
20240111,131900,300702270,6870,6870,6870,6870,0
20240111,131800,300702270,6870,6870,6870,6870,0
20240111,131700,300702270,6870,6870,6870,6870,0
20240111,131600,300702270,6870,6870,6870,6870,0
20240111,131500,300702270,6870,6870,6870,6870,50
20240111,131400,300358770,6880,6880,6880,6880,44
20240111,131300,300056050,6880,6880,6880,6880,0
20240111,131200,300056050,6880,6880,6880,6880,0
20240111,131100,300056050,6880,6880,6880,6880,0
20240111,131000,300056050,6880,6880,6880,6880,0
20240111,130900,300056050,6880,6880,6880,6880,0
20240111,130800,300056050,6880,6880,6880,6880,1
20240111,130700,300049170,6880,6880,6880,6880,0
20240111,130600,300049170,6880,6880,6880,6880,575
20240111,130500,296093170,6880,6860,6880,6860,257
20240111,130400,294326620,6870,6870,6870,6870,10
20240111,130300,294257920,6870,6870,6870,6870,27
20240111,130200,294072430,6870,6880,6880,6870,104
20240111,130100,293357930,6890,6890,6890,6890,73
20240111,130000,292854960,6890,6890,6890,6890,0
20240111,125900,292854960,6890,6890,6890,6890,5
20240111,125800,292820510,6890,6890,6890,6890,5
20240111,125700,292786060,6890,6890,6890,6890,1
20240111,125600,292779170,6900,6900,6900,6900,0
20240111,125500,292779170,6900,6900,6900,6900,40
20240111,125400,292503170,6900,6900,6900,6900,0
20240111,125300,292503170,6900,6900,6900,6900,0
20240111,125200,292503170,6900,6900,6900,6900,49
20240111,125100,292165070,6920,6920,6920,6920,0
20240111,125000,292165070,6920,6920,6920,6920,10
20240111,124900,292095870,6930,6930,6930,6930,1
20240111,124800,292088940,6940,6940,6940,6940,0
20240111,124700,292088940,6940,6940,6940,6940,0
20240111,124600,292088940,6940,6940,6940,6940,0
20240111,124500,292088940,6940,6940,6940,6940,0
20240111,124400,292088940,6940,6940,6940,6940,0
20240111,124300,292088940,6940,6940,6940,6940,25
20240111,124200,291915440,6940,6940,6940,6940,0
20240111,124100,291915440,6940,6940,6940,6940,0
20240111,124000,291915440,6940,6940,6940,6940,0
20240111,123900,291915440,6940,6940,6940,6940,8
20240111,123800,291859920,6940,6940,6940,6940,128
20240111,123700,290971600,6900,6900,6900,6900,29
20240111,123600,290771500,6910,6910,6910,6910,0
20240111,123500,290771500,6910,6940,6940,6910,108
20240111,123400,290024980,6940,6940,6940,6940,2
20240111,123300,290011100,6940,6940,6940,6940,20
20240111,123200,289872300,6900,6900,6900,6900,0
20240111,123100,289872300,6900,6900,6900,6900,134
20240111,123000,288947700,6940,6940,6940,6940,1
20240111,122900,288940760,6900,6900,6900,6900,0
20240111,122800,288940760,6900,6900,6900,6900,0
20240111,122700,288940760,6900,6900,6900,6900,0
20240111,122600,288940760,6900,6910,6910,6900,668
20240111,122500,284331380,6940,6940,6940,6940,100
20240111,122400,283637380,6940,6940,6940,6940,0
20240111,122300,283637380,6940,6940,6940,6940,500
20240111,122200,280167380,6900,6900,6900,6900,0
20240111,122100,280167380,6900,6900,6900,6900,0
20240111,122000,280167380,6900,6900,6900,6900,5
20240111,121900,280132880,6900,6900,6900,6900,0
20240111,121800,280132880,6900,6900,6900,6900,7
20240111,121700,280084580,6950,6950,6950,6900,639
20240111,121600,275669380,6950,6910,6950,6910,3344
20240111,121500,252488000,6900,6900,6900,6900,62
20240111,121400,252060200,6860,6860,6860,6860,0
20240111,121300,252060200,6860,6860,6860,6860,0
20240111,121200,252060200,6860,6860,6860,6860,0
20240111,121100,252060200,6860,6860,6860,6860,0
20240111,121000,252060200,6860,6860,6860,6860,100
20240111,120900,251374200,6850,6850,6850,6850,0
20240111,120800,251374200,6850,6850,6850,6850,0
20240111,120700,251374200,6850,6850,6850,6850,0
20240111,120600,251374200,6850,6850,6850,6850,0
20240111,120500,251374200,6850,6920,6920,6850,501
20240111,120400,247935800,6880,6880,6880,6880,0
20240111,120300,247935800,6880,6880,6880,6880,1
20240111,120200,247928920,6880,6880,6880,6880,0
20240111,120100,247928920,6880,6880,6880,6880,0
20240111,120000,247928920,6880,6920,6920,6880,471
20240111,115900,244669640,6920,6920,6920,6920,150
20240111,115800,243631640,6920,6900,6920,6900,152
20240111,115700,242581060,6870,6870,6870,6870,0
20240111,115600,242581060,6870,6870,6870,6870,0
20240111,115500,242581060,6870,6870,6870,6870,0
20240111,115400,242581060,6870,6870,6870,6870,0
20240111,115300,242581060,6870,6870,6870,6870,0
20240111,115200,242581060,6870,6870,6870,6870,0
20240111,115100,242581060,6870,6870,6870,6870,0
20240111,115000,242581060,6870,6870,6870,6870,31
20240111,114900,242368090,6840,6840,6840,6840,3
20240111,114800,242347570,6850,6850,6850,6850,0
20240111,114700,242347570,6850,6850,6850,6850,556
20240111,114600,238538970,6850,6880,6880,6850,1033
20240111,114500,231448280,6870,6870,6870,6870,0
20240111,114400,231448280,6870,6900,6900,6870,261
20240111,114300,229649340,6920,6920,6920,6920,0
20240111,114200,229649340,6920,6920,6920,6920,0
20240111,114100,229649340,6920,6920,6920,6920,0
20240111,114000,229649340,6920,6920,6920,6920,0
20240111,113900,229649340,6920,6920,6920,6920,1
20240111,113800,229642420,6890,6890,6890,6890,0
20240111,113700,229642420,6890,6890,6890,6890,0
20240111,113600,229642420,6890,6890,6890,6890,0
20240111,113500,229642420,6890,6890,6890,6890,0
20240111,113400,229642420,6890,6890,6890,6890,0
20240111,113300,229642420,6890,6890,6890,6890,3
20240111,113200,229621750,6890,6890,6890,6890,73
20240111,113100,229118780,6930,6920,6930,6920,290
20240111,113000,227109390,6890,6890,6890,6890,100
20240111,112900,226420390,6890,6890,6890,6890,0
20240111,112800,226420390,6890,6890,6890,6890,27
20240111,112700,226234360,6890,6930,6930,6890,183
20240111,112600,224971270,6920,6920,6920,6920,0
20240111,112500,224971270,6920,6920,6920,6920,583
20240111,112400,220936910,6920,6920,6920,6920,0
20240111,112300,220936910,6920,6920,6920,6920,0
20240111,112200,220936910,6920,6920,6920,6920,0
20240111,112100,220936910,6920,6920,6920,6920,0
20240111,112000,220936910,6920,6920,6920,6920,0
20240111,111900,220936910,6920,6920,6920,6920,16
20240111,111800,220826190,6920,6900,6920,6900,15
20240111,111700,220722610,6890,6890,6890,6890,74
20240111,111600,220212750,6850,6850,6850,6850,0
20240111,111500,220212750,6850,6920,6920,6850,773
20240111,111400,214895510,6920,6920,6920,6920,0
20240111,111300,214895510,6920,6920,6920,6920,0
20240111,111200,214895510,6920,6920,6920,6920,50
20240111,111100,214549510,6920,6920,6920,6920,8
20240111,111000,214494150,6920,6920,6920,6920,0
20240111,110900,214494150,6920,6920,6920,6920,5
20240111,110800,214459550,6890,6890,6890,6890,0
20240111,110700,214459550,6890,6890,6890,6890,450
20240111,110600,211359050,6890,6890,6890,6890,87
20240111,110500,210759620,6930,6930,6930,6930,13
20240111,110400,210669530,6930,6930,6930,6930,464
20240111,110300,207454010,6930,6920,6930,6920,70
20240111,110200,206969340,6920,6900,6920,6900,2509
20240111,110100,189651070,6890,6890,6890,6890,169
20240111,110000,188486660,6890,6890,6890,6890,100
20240111,105900,187797660,6890,6890,6890,6890,4
20240111,105800,187770100,6880,6880,6880,6880,2
20240111,105700,187756340,6880,6880,6880,6880,0
20240111,105600,187756340,6880,6880,6880,6880,100
20240111,105500,187068340,6880,6880,6880,6880,0
20240111,105400,187068340,6880,6880,6880,6880,0
20240111,105300,187068340,6880,6880,6880,6880,20
20240111,105200,186930740,6890,6890,6890,6890,0
20240111,105100,186930740,6890,6870,6890,6870,649
20240111,105000,182464330,6860,6860,6860,6860,2
20240111,104900,182450610,6840,6840,6840,6840,0
20240111,104800,182450610,6840,6840,6840,6840,1
20240111,104700,182443770,6840,6840,6840,6840,0
20240111,104600,182443770,6840,6840,6840,6840,0
20240111,104500,182443770,6840,6840,6840,6840,74
20240111,104400,181937610,6820,6820,6820,6820,0
20240111,104300,181937610,6820,6820,6820,6820,3
20240111,104200,181917150,6820,6820,6820,6820,0
20240111,104100,181917150,6820,6840,6840,6820,65
20240111,104000,181472850,6820,6820,6820,6820,0
20240111,103900,181472850,6820,6820,6820,6820,0
20240111,103800,181472850,6820,6820,6820,6820,0
20240111,103700,181472850,6820,6840,6840,6820,203
20240111,103600,180087390,6820,6820,6820,6820,0
20240111,103500,180087390,6820,6820,6820,6820,16
20240111,103400,179978270,6830,6830,6830,6830,0
20240111,103300,179978270,6830,6830,6830,6830,1
20240111,103200,179971440,6840,6810,6840,6810,72
20240111,103100,179479620,6810,6810,6810,6810,18
20240111,103000,179357040,6820,6820,6820,6820,0
20240111,102900,179357040,6820,6820,6820,6820,0
20240111,102800,179357040,6820,6820,6820,6820,402
20240111,102700,176615400,6820,6820,6820,6820,0
20240111,102600,176615400,6820,6820,6820,6820,6
20240111,102500,176574480,6820,6840,6840,6820,40
20240111,102400,176301610,6850,6880,6880,6850,28
20240111,102300,176109630,6880,6880,6880,6880,1
20240111,102200,176102750,6890,6890,6890,6890,2
20240111,102100,176088970,6890,6850,6890,6850,390
20240111,102000,173402890,6850,6850,6850,6850,0
20240111,101900,173402890,6850,6850,6850,6850,0
20240111,101800,173402890,6850,6850,6850,6850,3
20240111,101700,173382340,6850,6850,6850,6850,31
20240111,101600,173169990,6850,6850,6850,6850,0
20240111,101500,173169990,6850,6850,6850,6850,0
20240111,101400,173169990,6850,6860,6860,6790,2648
20240111,101300,155111220,6840,6840,6840,6840,85
20240111,101200,154529820,6840,6860,6860,6840,555
20240111,101100,150732520,6840,6840,6840,6840,0
20240111,101000,150732520,6840,6840,6840,6840,0
20240111,100900,150732520,6840,6840,6840,6840,21
20240111,100800,150588880,6840,6860,6860,6840,545
20240111,100700,146852490,6860,6860,6860,6860,9
20240111,100600,146790750,6860,6870,6870,6860,221
20240111,100500,145272890,6870,6880,6880,6870,113
20240111,100400,144495460,6890,6890,6900,6890,376
20240111,100300,141904510,6910,6910,6910,6910,202
20240111,100200,140508690,6910,6910,6910,6910,50
20240111,100100,140163190,6900,6900,6900,6900,0
20240111,100000,140163190,6900,6900,6900,6900,0
20240111,095900,140163190,6900,6900,6900,6900,301
20240111,095800,138086290,6900,6900,6900,6900,87
20240111,095700,137485990,6900,6900,6900,6900,75
20240111,095600,136968490,6870,6900,6900,6870,283
20240111,095500,135022090,6900,6900,6900,6900,0
20240111,095400,135022090,6900,6900,6900,6900,1
20240111,095300,135015190,6890,6890,6890,6890,0
20240111,095200,135015190,6890,6890,6890,6890,0
20240111,095100,135015190,6890,6890,6890,6890,30
20240111,095000,134808490,6860,6860,6860,6860,0
20240111,094900,134808490,6860,6860,6860,6860,0
20240111,094800,134808490,6860,6860,6860,6860,0
20240111,094700,134808490,6860,6880,6880,6860,111
20240111,094600,134046330,6880,6870,6880,6870,59
20240111,094500,133640620,6870,6870,6870,6870,29
20240111,094400,133441390,6870,6870,6870,6870,1
20240111,094300,133434520,6880,6880,6880,6880,1
20240111,094200,133427640,6880,6880,6880,6880,0
20240111,094100,133427640,6880,6880,6880,6880,0
20240111,094000,133427640,6880,6880,6880,6880,153
20240111,093900,132375000,6870,6870,6870,6870,1699
20240111,093800,120702870,6860,6860,6860,6860,533
20240111,093700,117046490,6820,6820,6860,6820,100
20240111,093600,116364450,6820,6820,6820,6820,274
20240111,093500,114495770,6820,6820,6820,6820,0
20240111,093400,114495770,6820,6820,6820,6820,27
20240111,093300,114311630,6860,6860,6860,6860,0
20240111,093200,114311630,6860,6860,6860,6860,0
20240111,093100,114311630,6860,6860,6860,6860,30
20240111,093000,114105830,6860,6860,6860,6860,0
20240111,092900,114105830,6860,6860,6860,6860,0
20240111,092800,114105830,6860,6830,6860,6820,1001
20240111,092700,107277290,6820,6820,6820,6820,0
20240111,092600,107277290,6820,6860,6860,6820,66
20240111,092500,106826970,6820,6830,6830,6820,409
20240111,092400,104037320,6830,6860,6860,6830,78
20240111,092300,103504430,6860,6860,6860,6860,59
20240111,092200,103099690,6860,6820,6860,6820,17
20240111,092100,102983270,6830,6860,6860,6830,242
20240111,092000,101329680,6840,6860,6860,6840,191
20240111,091900,100021210,6860,6860,6860,6860,0
20240111,091800,100021210,6860,6870,6870,6860,50
20240111,091700,99677740,6880,6880,6880,6880,0
20240111,091600,99677740,6880,6910,6910,6880,475
20240111,091500,96406030,6890,6910,6910,6890,4000
20240111,091400,68829780,6940,6940,6940,6940,1
20240111,091300,68822840,6950,6940,6950,6920,404
20240111,091200,66026130,6930,6930,6930,6930,192
20240111,091100,64695570,6930,6980,6980,6930,1514
20240111,091000,54145240,6980,6940,6980,6940,1229
20240111,090900,45573070,6940,6940,6960,6930,601
20240111,090800,41392300,6930,6900,6930,6900,3193
20240111,090700,19279310,6890,6830,6900,6830,1060
20240111,090600,11999860,6830,6830,6830,6830,0
20240111,090500,11999860,6830,6850,6850,6830,113
20240111,090400,11226010,6840,6850,6850,6840,3
20240111,090300,11205470,6830,6860,6860,6830,662
20240111,090200,6683150,6830,6850,6860,6830,362
20240111,090100,4201430,6830,6800,6840,6800,251
20240111,090000,2488280,6790,6780,6790,6780,367