stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,204400,430109970,6690,6690,6690,6690,603
20240119,204300,430109970,6690,6690,6690,6690,0
20240119,204200,430109970,6690,6690,6690,6690,0
20240119,204100,430109970,6690,6690,6690,6690,0
20240119,204000,430109970,6690,6690,6690,6690,0
20240119,203900,430109970,6690,6690,6690,6690,0
20240119,203800,430109970,6690,6690,6690,6690,0
20240119,203700,430109970,6690,6690,6690,6690,0
20240119,203600,430109970,6690,6690,6690,6690,0
20240119,203500,430109970,6690,6690,6690,6690,0
20240119,203400,430109970,6690,6690,6690,6690,0
20240119,203300,430109970,6690,6690,6690,6690,0
20240119,203200,430109970,6690,6690,6690,6690,0
20240119,203100,430109970,6690,6690,6690,6690,0
20240119,203000,430109970,6690,6690,6690,6690,0
20240119,202900,430109970,6690,6690,6690,6690,0
20240119,202800,430109970,6690,6690,6690,6690,0
20240119,202700,430109970,6690,6690,6690,6690,0
20240119,202600,430109970,6690,6690,6690,6690,0
20240119,202500,430109970,6690,6690,6690,6690,0
20240119,202400,430109970,6690,6690,6690,6690,0
20240119,202300,430109970,6690,6690,6690,6690,0
20240119,202200,430109970,6690,6690,6690,6690,0
20240119,202100,430109970,6690,6690,6690,6690,0
20240119,202000,430109970,6690,6690,6690,6690,0
20240119,201900,430109970,6690,6690,6690,6690,0
20240119,201800,430109970,6690,6690,6690,6690,0
20240119,201700,430109970,6690,6690,6690,6690,0
20240119,201600,430109970,6690,6690,6690,6690,0
20240119,201500,430109970,6690,6690,6690,6690,0
20240119,201400,430109970,6690,6690,6690,6690,603
20240119,201300,430109970,6690,6690,6690,6690,0
20240119,201200,430109970,6690,6690,6690,6690,0
20240119,201100,430109970,6690,6690,6690,6690,0
20240119,201000,430109970,6690,6690,6690,6690,0
20240119,200900,430109970,6690,6690,6690,6690,0
20240119,200800,430109970,6690,6690,6690,6690,0
20240119,200700,430109970,6690,6690,6690,6690,0
20240119,200600,430109970,6690,6690,6690,6690,0
20240119,200500,430109970,6690,6690,6690,6690,0
20240119,200400,430109970,6690,6690,6690,6690,0
20240119,200300,430109970,6690,6690,6690,6690,0
20240119,200200,430109970,6690,6690,6690,6690,0
20240119,200100,430109970,6690,6690,6690,6690,0
20240119,200000,430109970,6690,6690,6690,6690,0
20240119,195900,430109970,6690,6690,6690,6690,0
20240119,195800,430109970,6690,6690,6690,6690,0
20240119,195700,430109970,6690,6690,6690,6690,0
20240119,195600,430109970,6690,6690,6690,6690,0
20240119,195500,430109970,6690,6690,6690,6690,0
20240119,195400,430109970,6690,6690,6690,6690,0
20240119,195300,430109970,6690,6690,6690,6690,0
20240119,195200,430109970,6690,6690,6690,6690,0
20240119,195100,430109970,6690,6690,6690,6690,0
20240119,195000,430109970,6690,6690,6690,6690,0
20240119,194900,430109970,6690,6690,6690,6690,0
20240119,194800,430109970,6690,6690,6690,6690,0
20240119,194700,430109970,6690,6690,6690,6690,0
20240119,194600,430109970,6690,6690,6690,6690,0
20240119,194500,430109970,6690,6690,6690,6690,0
20240119,194400,430109970,6690,6690,6690,6690,603
20240119,194300,430109970,6690,6690,6690,6690,0
20240119,194200,430109970,6690,6690,6690,6690,0
20240119,194100,430109970,6690,6690,6690,6690,0
20240119,194000,430109970,6690,6690,6690,6690,0
20240119,193900,430109970,6690,6690,6690,6690,0
20240119,193800,430109970,6690,6690,6690,6690,0
20240119,193700,430109970,6690,6690,6690,6690,0
20240119,193600,430109970,6690,6690,6690,6690,0
20240119,193500,430109970,6690,6690,6690,6690,0
20240119,193400,430109970,6690,6690,6690,6690,0
20240119,193300,430109970,6690,6690,6690,6690,0
20240119,193200,430109970,6690,6690,6690,6690,0
20240119,193100,430109970,6690,6690,6690,6690,0
20240119,193000,430109970,6690,6690,6690,6690,0
20240119,192900,430109970,6690,6690,6690,6690,0
20240119,192800,430109970,6690,6690,6690,6690,0
20240119,192700,430109970,6690,6690,6690,6690,0
20240119,192600,430109970,6690,6690,6690,6690,0
20240119,192500,430109970,6690,6690,6690,6690,0
20240119,192400,430109970,6690,6690,6690,6690,0
20240119,192300,430109970,6690,6690,6690,6690,0
20240119,192200,430109970,6690,6690,6690,6690,0
20240119,192100,430109970,6690,6690,6690,6690,0
20240119,192000,430109970,6690,6690,6690,6690,0
20240119,191900,430109970,6690,6690,6690,6690,0
20240119,191800,430109970,6690,6690,6690,6690,0
20240119,191700,430109970,6690,6690,6690,6690,0
20240119,191600,430109970,6690,6690,6690,6690,0
20240119,191500,430109970,6690,6690,6690,6690,0
20240119,191400,430109970,6690,6690,6690,6690,603
20240119,191300,430109970,6690,6690,6690,6690,0
20240119,191200,430109970,6690,6690,6690,6690,0
20240119,191100,430109970,6690,6690,6690,6690,0
20240119,191000,430109970,6690,6690,6690,6690,0
20240119,190900,430109970,6690,6690,6690,6690,0
20240119,190800,430109970,6690,6690,6690,6690,0
20240119,190700,430109970,6690,6690,6690,6690,0
20240119,190600,430109970,6690,6690,6690,6690,0
20240119,190500,430109970,6690,6690,6690,6690,0
20240119,190400,430109970,6690,6690,6690,6690,0
20240119,190300,430109970,6690,6690,6690,6690,0
20240119,190200,430109970,6690,6690,6690,6690,0
20240119,190100,430109970,6690,6690,6690,6690,0
20240119,190000,430109970,6690,6690,6690,6690,0
20240119,185900,430109970,6690,6690,6690,6690,0
20240119,185800,430109970,6690,6690,6690,6690,0
20240119,185700,430109970,6690,6690,6690,6690,0
20240119,185600,430109970,6690,6690,6690,6690,0
20240119,185500,430109970,6690,6690,6690,6690,0
20240119,185400,430109970,6690,6690,6690,6690,0
20240119,185300,430109970,6690,6690,6690,6690,0
20240119,185200,430109970,6690,6690,6690,6690,0
20240119,185100,430109970,6690,6690,6690,6690,0
20240119,185000,430109970,6690,6690,6690,6690,0
20240119,184900,430109970,6690,6690,6690,6690,0
20240119,184800,430109970,6690,6690,6690,6690,0
20240119,184700,430109970,6690,6690,6690,6690,0
20240119,184600,430109970,6690,6690,6690,6690,0
20240119,184500,430109970,6690,6690,6690,6690,0
20240119,184400,430109970,6690,6690,6690,6690,603
20240119,184300,430109970,6690,6690,6690,6690,0
20240119,184200,430109970,6690,6690,6690,6690,0
20240119,184100,430109970,6690,6690,6690,6690,0
20240119,184000,430109970,6690,6690,6690,6690,0
20240119,183900,430109970,6690,6690,6690,6690,0
20240119,183800,430109970,6690,6690,6690,6690,0
20240119,183700,430109970,6690,6690,6690,6690,0
20240119,183600,430109970,6690,6690,6690,6690,0
20240119,183500,430109970,6690,6690,6690,6690,0
20240119,183400,430109970,6690,6690,6690,6690,0
20240119,183300,430109970,6690,6690,6690,6690,0
20240119,183200,430109970,6690,6690,6690,6690,0
20240119,183100,430109970,6690,6690,6690,6690,0
20240119,183000,430109970,6690,6690,6690,6690,0
20240119,182900,430109970,6690,6690,6690,6690,0
20240119,182800,430109970,6690,6690,6690,6690,0
20240119,182700,430109970,6690,6690,6690,6690,0
20240119,182600,430109970,6690,6690,6690,6690,0
20240119,182500,430109970,6690,6690,6690,6690,0
20240119,182400,430109970,6690,6690,6690,6690,0
20240119,182300,430109970,6690,6690,6690,6690,0
20240119,182200,430109970,6690,6690,6690,6690,0
20240119,182100,430109970,6690,6690,6690,6690,0
20240119,182000,430109970,6690,6690,6690,6690,0
20240119,181900,430109970,6690,6690,6690,6690,0
20240119,181800,430109970,6690,6690,6690,6690,0
20240119,181700,430109970,6690,6690,6690,6690,0
20240119,181600,430109970,6690,6690,6690,6690,0
20240119,181500,430109970,6690,6690,6690,6690,0
20240119,181400,430109970,6690,6690,6690,6690,603
20240119,181300,430109970,6690,6690,6690,6690,0
20240119,181200,430109970,6690,6690,6690,6690,0
20240119,181100,430109970,6690,6690,6690,6690,0
20240119,181000,430109970,6690,6690,6690,6690,0
20240119,180900,430109970,6690,6690,6690,6690,0
20240119,180800,430109970,6690,6690,6690,6690,0
20240119,180700,430109970,6690,6690,6690,6690,0
20240119,180600,430109970,6690,6690,6690,6690,0
20240119,180500,430109970,6690,6690,6690,6690,0
20240119,180400,430109970,6690,6690,6690,6690,0
20240119,180300,430109970,6690,6690,6690,6690,0
20240119,180200,430109970,6690,6690,6690,6690,0
20240119,180100,430109970,6690,6690,6690,6690,0
20240119,180000,430109970,6690,6690,6690,6690,0
20240119,175900,430109970,6690,6690,6690,6690,0
20240119,175800,430109970,6690,6690,6690,6690,0
20240119,175700,430109970,6690,6690,6690,6690,0
20240119,175600,430109970,6690,6690,6690,6690,0
20240119,175500,430109970,6690,6690,6690,6690,0
20240119,175400,430109970,6690,6690,6690,6690,0
20240119,175300,430109970,6690,6690,6690,6690,0
20240119,175200,430109970,6690,6690,6690,6690,0
20240119,175100,430109970,6690,6690,6690,6690,0
20240119,175000,430109970,6690,6690,6690,6690,0
20240119,174900,430109970,6690,6690,6690,6690,0
20240119,174800,430109970,6690,6690,6690,6690,0
20240119,174700,430109970,6690,6690,6690,6690,0
20240119,174600,430109970,6690,6690,6690,6690,0
20240119,174500,430109970,6690,6690,6690,6690,0
20240119,174400,430109970,6690,6690,6690,6690,603
20240119,174300,430109970,6690,6690,6690,6690,0
20240119,174200,430109970,6690,6690,6690,6690,0
20240119,174100,430109970,6690,6690,6690,6690,0
20240119,174000,430109970,6690,6690,6690,6690,0
20240119,173900,430109970,6690,6690,6690,6690,0
20240119,173800,430109970,6690,6690,6690,6690,0
20240119,173700,430109970,6690,6690,6690,6690,0
20240119,173600,430109970,6690,6690,6690,6690,0
20240119,173500,430109970,6690,6690,6690,6690,0
20240119,173400,430109970,6690,6690,6690,6690,0
20240119,173300,430109970,6690,6690,6690,6690,0
20240119,173200,430109970,6690,6690,6690,6690,0
20240119,173100,430109970,6690,6690,6690,6690,0
20240119,173000,430109970,6690,6690,6690,6690,0
20240119,172900,430109970,6690,6690,6690,6690,0
20240119,172800,430109970,6690,6690,6690,6690,0
20240119,172700,430109970,6690,6690,6690,6690,0
20240119,172600,430109970,6690,6690,6690,6690,0
20240119,172500,430109970,6690,6690,6690,6690,0
20240119,172400,430109970,6690,6690,6690,6690,0
20240119,172300,430109970,6690,6690,6690,6690,0
20240119,172200,430109970,6690,6690,6690,6690,0
20240119,172100,430109970,6690,6690,6690,6690,0
20240119,172000,430109970,6690,6690,6690,6690,0
20240119,171900,430109970,6690,6690,6690,6690,0
20240119,171800,430109970,6690,6690,6690,6690,0
20240119,171700,430109970,6690,6690,6690,6690,0
20240119,171600,430109970,6690,6690,6690,6690,0
20240119,171500,430109970,6690,6690,6690,6690,0
20240119,171400,430109970,6690,6690,6690,6690,603
20240119,171300,430109970,6690,6690,6690,6690,0
20240119,171200,430109970,6690,6690,6690,6690,0
20240119,171100,430109970,6690,6690,6690,6690,0
20240119,171000,430109970,6690,6690,6690,6690,0
20240119,170900,430109970,6690,6690,6690,6690,0
20240119,170800,430109970,6690,6690,6690,6690,0
20240119,170700,430109970,6690,6690,6690,6690,0
20240119,170600,430109970,6690,6690,6690,6690,0
20240119,170500,430109970,6690,6690,6690,6690,0
20240119,170400,430109970,6690,6690,6690,6690,0
20240119,170300,430109970,6690,6690,6690,6690,0
20240119,170200,430109970,6690,6690,6690,6690,0
20240119,170100,430109970,6690,6690,6690,6690,0
20240119,170000,430109970,6690,6690,6690,6690,0
20240119,165900,430109970,6690,6690,6690,6690,0
20240119,165800,430109970,6690,6690,6690,6690,0
20240119,165700,430109970,6690,6690,6690,6690,0
20240119,165600,430109970,6690,6690,6690,6690,0
20240119,165500,430109970,6690,6690,6690,6690,0
20240119,165400,430109970,6690,6690,6690,6690,0
20240119,165300,430109970,6690,6690,6690,6690,0
20240119,165200,430109970,6690,6690,6690,6690,0
20240119,165100,430109970,6690,6690,6690,6690,0
20240119,165000,430109970,6690,6690,6690,6690,0
20240119,164900,430109970,6690,6690,6690,6690,0
20240119,164800,430109970,6690,6690,6690,6690,0
20240119,164700,430109970,6690,6690,6690,6690,0
20240119,164600,430109970,6690,6690,6690,6690,0
20240119,164500,430109970,6690,6690,6690,6690,0
20240119,164400,430109970,6690,6690,6690,6690,603
20240119,164300,430109970,6690,6690,6690,6690,0
20240119,164200,430109970,6690,6690,6690,6690,0
20240119,164100,430109970,6690,6690,6690,6690,0
20240119,164000,430109970,6690,6690,6690,6690,0
20240119,163900,430109970,6690,6690,6690,6690,0
20240119,163800,430109970,6690,6690,6690,6690,0
20240119,163700,430109970,6690,6690,6690,6690,0
20240119,163600,430109970,6690,6690,6690,6690,0
20240119,163500,430109970,6690,6690,6690,6690,0
20240119,163400,430109970,6690,6690,6690,6690,0
20240119,163300,430109970,6690,6690,6690,6690,0
20240119,163200,430109970,6690,6690,6690,6690,0
20240119,163100,430109970,6690,6690,6690,6690,0
20240119,163000,430109970,6690,6690,6690,6690,0
20240119,162900,430109970,6690,6690,6690,6690,0
20240119,162800,430109970,6690,6690,6690,6690,0
20240119,162700,430109970,6690,6690,6690,6690,0
20240119,162600,430109970,6690,6690,6690,6690,0
20240119,162500,430109970,6690,6690,6690,6690,0
20240119,162400,430109970,6690,6690,6690,6690,0
20240119,162300,430109970,6690,6690,6690,6690,0
20240119,162200,430109970,6690,6690,6690,6690,0
20240119,162100,430109970,6690,6690,6690,6690,0
20240119,162000,430109970,6690,6690,6690,6690,0
20240119,161900,430109970,6690,6690,6690,6690,0
20240119,161800,430109970,6690,6690,6690,6690,0
20240119,161700,430109970,6690,6690,6690,6690,0
20240119,161600,430109970,6690,6690,6690,6690,0
20240119,161500,430109970,6690,6690,6690,6690,0
20240119,161400,430109970,6690,6690,6690,6690,603
20240119,161300,430109970,6690,6690,6690,6690,0
20240119,161200,430109970,6690,6690,6690,6690,0
20240119,161100,430109970,6690,6690,6690,6690,0
20240119,161000,430109970,6690,6690,6690,6690,0
20240119,160900,430109970,6690,6690,6690,6690,0
20240119,160800,430109970,6690,6690,6690,6690,0
20240119,160700,430109970,6690,6690,6690,6690,0
20240119,160600,430109970,6690,6690,6690,6690,0
20240119,160500,430109970,6690,6690,6690,6690,0
20240119,160400,430109970,6690,6690,6690,6690,0
20240119,160300,430109970,6690,6690,6690,6690,0
20240119,160200,430109970,6690,6690,6690,6690,0
20240119,160100,430109970,6690,6690,6690,6690,0
20240119,160000,430109970,6690,6690,6690,6690,0
20240119,155900,430109970,6690,6690,6690,6690,0
20240119,155800,430109970,6690,6690,6690,6690,0
20240119,155700,430109970,6690,6690,6690,6690,0
20240119,155600,430109970,6690,6690,6690,6690,0
20240119,155500,430109970,6690,6690,6690,6690,0
20240119,155400,430109970,6690,6690,6690,6690,0
20240119,155300,430109970,6690,6690,6690,6690,0
20240119,155200,430109970,6690,6690,6690,6690,0
20240119,155100,430109970,6690,6690,6690,6690,0
20240119,155000,430109970,6690,6690,6690,6690,0
20240119,154900,430109970,6690,6690,6690,6690,0
20240119,154800,430109970,6690,6690,6690,6690,0
20240119,154700,430109970,6690,6690,6690,6690,0
20240119,154600,430109970,6690,6690,6690,6690,0
20240119,154500,430109970,6690,6690,6690,6690,0
20240119,154400,430109970,6690,6690,6690,6690,603
20240119,154300,430109970,6690,6690,6690,6690,0
20240119,154200,430109970,6690,6690,6690,6690,0
20240119,154100,430109970,6690,6690,6690,6690,0
20240119,154000,430109970,6690,6690,6690,6690,0
20240119,153900,430109970,6690,6690,6690,6690,0
20240119,153800,430109970,6690,6690,6690,6690,0
20240119,153700,430109970,6690,6690,6690,6690,0
20240119,153600,430109970,6690,6690,6690,6690,0
20240119,153500,430109970,6690,6690,6690,6690,0
20240119,153400,430109970,6690,6690,6690,6690,0
20240119,153300,430109970,6690,6690,6690,6690,0
20240119,153200,430109970,6690,6690,6690,6690,0
20240119,153100,430109970,6690,6690,6690,6690,0
20240119,153000,430109970,6690,6690,6690,6690,603
20240119,152900,426075900,6680,6680,6680,6680,0
20240119,152800,426075900,6680,6680,6680,6680,0
20240119,152700,426075900,6680,6680,6680,6680,0
20240119,152600,426075900,6680,6680,6680,6680,0
20240119,152500,426075900,6680,6680,6680,6680,0
20240119,152400,426075900,6680,6680,6680,6680,0
20240119,152300,426075900,6680,6680,6680,6680,0
20240119,152200,426075900,6680,6680,6680,6680,0
20240119,152100,426075900,6680,6680,6680,6680,0
20240119,152000,426075900,6680,6680,6680,6680,0
20240119,151900,426075900,6680,6680,6680,6680,0
20240119,151800,426075900,6680,6680,6680,6680,0
20240119,151700,426075900,6680,6680,6680,6680,0
20240119,151600,426075900,6680,6680,6680,6680,1
20240119,151500,426069220,6670,6680,6680,6670,2
20240119,151400,426055870,6650,6650,6650,6650,195
20240119,151300,424759120,6640,6690,6690,6640,200
20240119,151200,423426020,6640,6660,6660,6640,100
20240119,151100,422761380,6650,6650,6650,6650,0
20240119,151000,422761380,6650,6660,6660,6650,300
20240119,150900,420765180,6660,6660,6660,6660,93
20240119,150800,420145800,6660,6660,6660,6660,6
20240119,150700,420105840,6660,6690,6690,6660,44
20240119,150600,419812200,6700,6700,6700,6700,0
20240119,150500,419812200,6700,6700,6700,6700,0
20240119,150400,419812200,6700,6700,6700,6700,0
20240119,150300,419812200,6700,6680,6700,6680,23
20240119,150200,419658260,6670,6670,6670,6670,0
20240119,150100,419658260,6670,6670,6670,6670,0
20240119,150000,419658260,6670,6670,6670,6670,0
20240119,145900,419658260,6670,6670,6670,6670,0
20240119,145800,419658260,6670,6670,6670,6670,0
20240119,145700,419658260,6670,6670,6670,6670,0
20240119,145600,419658260,6670,6670,6670,6670,0
20240119,145500,419658260,6670,6660,6670,6660,153
20240119,145400,418639250,6640,6640,6640,6640,430
20240119,145300,415784050,6650,6650,6650,6650,0
20240119,145200,415784050,6650,6650,6650,6650,0
20240119,145100,415784050,6650,6650,6650,6650,28
20240119,145000,415597850,6650,6660,6660,6650,272
20240119,144900,413788960,6660,6660,6660,6660,3
20240119,144800,413768980,6660,6660,6660,6660,0
20240119,144700,413768980,6660,6660,6660,6660,1
20240119,144600,413762320,6630,6630,6630,6630,0
20240119,144500,413762320,6630,6630,6640,6630,421
20240119,144400,410968890,6650,6650,6650,6650,20
20240119,144300,410835890,6650,6650,6650,6650,1
20240119,144200,410829240,6630,6630,6630,6630,0
20240119,144100,410829240,6630,6630,6630,6630,0
20240119,144000,410829240,6630,6640,6640,6600,4927
20240119,143900,378273300,6640,6640,6640,6640,0
20240119,143800,378273300,6640,6640,6640,6640,1
20240119,143700,378266660,6640,6640,6640,6640,0
20240119,143600,378266660,6640,6630,6640,6630,36
20240119,143500,378027880,6630,6630,6630,6630,0
20240119,143400,378027880,6630,6630,6630,6630,100
20240119,143300,377364880,6640,6650,6650,6640,566
20240119,143200,373606150,6690,6690,6690,6690,2
20240119,143100,373592770,6700,6700,6700,6700,0
20240119,143000,373592770,6700,6700,6700,6700,0
20240119,142900,373592770,6700,6700,6700,6700,0
20240119,142800,373592770,6700,6700,6700,6700,8
20240119,142700,373539170,6640,6640,6640,6640,0
20240119,142600,373539170,6640,6640,6640,6640,0
20240119,142500,373539170,6640,6640,6640,6640,0
20240119,142400,373539170,6640,6640,6640,6640,0
20240119,142300,373539170,6640,6650,6650,6640,42
20240119,142200,373259910,6700,6700,6700,6700,15
20240119,142100,373159410,6700,6700,6700,6700,5
20240119,142000,373125910,6650,6650,6650,6650,7
20240119,141900,373079360,6650,6650,6650,6650,0
20240119,141800,373079360,6650,6650,6650,6650,8
20240119,141700,373026160,6660,6660,6660,6660,5
20240119,141600,372992860,6700,6700,6700,6700,0
20240119,141500,372992860,6700,6670,6700,6670,7
20240119,141400,372946080,6660,6660,6660,6660,1
20240119,141300,372939420,6660,6660,6660,6660,564
20240119,141200,369183180,6660,6650,6660,6650,903
20240119,141100,363169230,6650,6650,6650,6650,220
20240119,141000,361706230,6650,6650,6650,6650,5
20240119,140900,361672980,6620,6630,6630,6620,556
20240119,140800,357991260,6650,6630,6650,6630,23
20240119,140700,357838670,6630,6630,6630,6630,100
20240119,140600,357175670,6630,6650,6650,6630,20
20240119,140500,357042790,6650,6650,6650,6650,0
20240119,140400,357042790,6650,6650,6650,6650,0
20240119,140300,357042790,6650,6680,6680,6650,2201
20240119,140200,342368390,6680,6680,6680,6680,288
20240119,140100,340444550,6730,6730,6730,6730,0
20240119,140000,340444550,6730,6730,6730,6730,0
20240119,135900,340444550,6730,6730,6730,6730,0
20240119,135800,340444550,6730,6730,6730,6730,0
20240119,135700,340444550,6730,6730,6730,6730,0
20240119,135600,340444550,6730,6730,6730,6730,0
20240119,135500,340444550,6730,6730,6730,6730,250
20240119,135400,338762050,6690,6690,6690,6690,112
20240119,135300,338012770,6730,6730,6730,6730,0
20240119,135200,338012770,6730,6730,6730,6730,0
20240119,135100,338012770,6730,6730,6730,6730,0
20240119,135000,338012770,6730,6730,6730,6730,15
20240119,134900,337911820,6730,6730,6730,6730,0
20240119,134800,337911820,6730,6730,6730,6730,0
20240119,134700,337911820,6730,6730,6730,6730,0
20240119,134600,337911820,6730,6730,6730,6730,0
20240119,134500,337911820,6730,6730,6730,6730,0
20240119,134400,337911820,6730,6730,6730,6730,0
20240119,134300,337911820,6730,6730,6730,6730,2
20240119,134200,337898360,6730,6730,6730,6730,0
20240119,134100,337898360,6730,6730,6730,6730,5
20240119,134000,337864710,6680,6680,6680,6680,0
20240119,133900,337864710,6680,6680,6680,6680,0
20240119,133800,337864710,6680,6680,6680,6680,0
20240119,133700,337864710,6680,6680,6680,6680,0
20240119,133600,337864710,6680,6680,6680,6680,0
20240119,133500,337864710,6680,6710,6710,6680,20
20240119,133400,337730990,6730,6730,6730,6730,0
20240119,133300,337730990,6730,6730,6730,6730,0
20240119,133200,337730990,6730,6730,6730,6730,0
20240119,133100,337730990,6730,6730,6730,6730,0
20240119,133000,337730990,6730,6730,6730,6730,0
20240119,132900,337730990,6730,6680,6730,6680,55
20240119,132800,337363340,6680,6680,6680,6680,0
20240119,132700,337363340,6680,6700,6700,6680,160
20240119,132600,336293390,6700,6700,6700,6700,0
20240119,132500,336293390,6700,6700,6700,6700,0
20240119,132400,336293390,6700,6700,6700,6700,0
20240119,132300,336293390,6700,6700,6700,6700,300
20240119,132200,334283390,6700,6700,6700,6700,0
20240119,132100,334283390,6700,6700,6700,6700,0
20240119,132000,334283390,6700,6700,6700,6700,2000
20240119,131900,320883390,6700,6710,6710,6700,487
20240119,131800,317617890,6740,6740,6740,6740,0
20240119,131700,317617890,6740,6740,6740,6740,0
20240119,131600,317617890,6740,6740,6740,6740,0
20240119,131500,317617890,6740,6740,6740,6740,0
20240119,131400,317617890,6740,6740,6740,6740,0
20240119,131300,317617890,6740,6740,6740,6740,0
20240119,131200,317617890,6740,6740,6740,6740,0
20240119,131100,317617890,6740,6740,6740,6740,0
20240119,131000,317617890,6740,6740,6740,6740,0
20240119,130900,317617890,6740,6740,6740,6740,3
20240119,130800,317597670,6740,6740,6740,6740,0
20240119,130700,317597670,6740,6740,6740,6740,10
20240119,130600,317530270,6700,6700,6700,6700,4
20240119,130500,317503470,6750,6750,6750,6750,0
20240119,130400,317503470,6750,6740,6750,6740,60
20240119,130300,317099060,6740,6740,6740,6740,0
20240119,130200,317099060,6740,6740,6740,6740,50
20240119,130100,316762060,6750,6740,6750,6740,171
20240119,130000,315609500,6750,6750,6750,6750,0
20240119,125900,315609500,6750,6750,6750,6750,0
20240119,125800,315609500,6750,6750,6750,6750,0
20240119,125700,315609500,6750,6750,6750,6750,9
20240119,125600,315548750,6750,6750,6750,6750,0
20240119,125500,315548750,6750,6750,6750,6750,89
20240119,125400,314948000,6750,6750,6750,6750,998
20240119,125300,308211500,6750,6750,6750,6750,60
20240119,125200,307806500,6750,6750,6750,6750,8
20240119,125100,307752500,6750,6750,6750,6750,13
20240119,125000,307664750,6750,6750,6750,6750,0
20240119,124900,307664750,6750,6750,6750,6750,0
20240119,124800,307664750,6750,6750,6750,6750,0
20240119,124700,307664750,6750,6740,6750,6740,573
20240119,124600,303797010,6750,6750,6750,6750,506
20240119,124500,300381510,6750,6750,6750,6750,0
20240119,124400,300381510,6750,6750,6750,6750,0
20240119,124300,300381510,6750,6750,6750,6750,0
20240119,124200,300381510,6750,6750,6750,6750,0
20240119,124100,300381510,6750,6750,6750,6750,0
20240119,124000,300381510,6750,6750,6750,6750,0
20240119,123900,300381510,6750,6750,6750,6750,0
20240119,123800,300381510,6750,6750,6750,6750,30
20240119,123700,300179010,6750,6750,6750,6750,70
20240119,123600,299706510,6750,6750,6750,6750,50
20240119,123500,299369010,6750,6750,6750,6750,0
20240119,123400,299369010,6750,6750,6750,6750,348
20240119,123300,297020010,6700,6700,6700,6700,0
20240119,123200,297020010,6700,6700,6700,6700,0
20240119,123100,297020010,6700,6700,6700,6700,73
20240119,123000,296530910,6750,6750,6750,6750,0
20240119,122900,296530910,6750,6750,6750,6750,475
20240119,122800,293324660,6740,6730,6740,6730,13775
20240119,122700,200484910,6730,6730,6730,6730,0
20240119,122600,200484910,6730,6730,6730,6730,0
20240119,122500,200484910,6730,6730,6730,6730,1
20240119,122400,200478180,6690,6690,6690,6690,0
20240119,122300,200478180,6690,6690,6690,6690,0
20240119,122200,200478180,6690,6690,6690,6690,0
20240119,122100,200478180,6690,6690,6690,6690,0
20240119,122000,200478180,6690,6690,6690,6690,0
20240119,121900,200478180,6690,6690,6690,6690,100
20240119,121800,199809180,6690,6690,6690,6690,116
20240119,121700,199033140,6700,6700,6700,6700,1
20240119,121600,199026440,6700,6700,6700,6700,0
20240119,121500,199026440,6700,6700,6700,6700,0
20240119,121400,199026440,6700,6700,6700,6700,0
20240119,121300,199026440,6700,6700,6700,6700,0
20240119,121200,199026440,6700,6700,6700,6700,0
20240119,121100,199026440,6700,6700,6700,6700,0
20240119,121000,199026440,6700,6700,6700,6700,0
20240119,120900,199026440,6700,6700,6700,6700,0
20240119,120800,199026440,6700,6700,6700,6700,0
20240119,120700,199026440,6700,6700,6700,6700,0
20240119,120600,199026440,6700,6700,6700,6700,0
20240119,120500,199026440,6700,6700,6700,6700,0
20240119,120400,199026440,6700,6700,6700,6700,0
20240119,120300,199026440,6700,6700,6700,6700,100
20240119,120200,198356440,6700,6700,6700,6700,0
20240119,120100,198356440,6700,6700,6700,6700,998
20240119,120000,191669840,6700,6730,6730,6700,6
20240119,115900,191629610,6710,6710,6710,6710,1005
20240119,115800,184886060,6710,6710,6710,6710,0
20240119,115700,184886060,6710,6710,6710,6710,0
20240119,115600,184886060,6710,6710,6710,6710,0
20240119,115500,184886060,6710,6710,6710,6710,0
20240119,115400,184886060,6710,6710,6710,6710,0
20240119,115300,184886060,6710,6710,6710,6710,0
20240119,115200,184886060,6710,6710,6710,6710,1001
20240119,115100,178169350,6730,6730,6730,6730,0
20240119,115000,178169350,6730,6730,6730,6730,0
20240119,114900,178169350,6730,6730,6730,6730,0
20240119,114800,178169350,6730,6730,6730,6730,0
20240119,114700,178169350,6730,6730,6730,6730,2
20240119,114600,178155890,6730,6730,6730,6730,0
20240119,114500,178155890,6730,6730,6730,6730,1
20240119,114400,178149160,6740,6740,6740,6740,0
20240119,114300,178149160,6740,6740,6740,6740,0
20240119,114200,178149160,6740,6740,6740,6740,0
20240119,114100,178149160,6740,6740,6740,6740,0
20240119,114000,178149160,6740,6740,6740,6740,12
20240119,113900,178068280,6720,6720,6720,6720,0
20240119,113800,178068280,6720,6720,6720,6720,2
20240119,113700,178054840,6740,6740,6740,6740,0
20240119,113600,178054840,6740,6740,6740,6740,1
20240119,113500,178048100,6750,6750,6750,6750,0
20240119,113400,178048100,6750,6750,6750,6750,0
20240119,113300,178048100,6750,6750,6750,6750,0
20240119,113200,178048100,6750,6750,6750,6750,0
20240119,113100,178048100,6750,6750,6750,6750,0
20240119,113000,178048100,6750,6750,6750,6750,0
20240119,112900,178048100,6750,6750,6750,6750,0
20240119,112800,178048100,6750,6750,6750,6750,0
20240119,112700,178048100,6750,6750,6750,6750,3
20240119,112600,178027850,6750,6690,6750,6690,6
20240119,112500,177987470,6690,6700,6700,6690,30
20240119,112400,177786570,6690,6720,6720,6690,84
20240119,112300,177223630,6720,6720,6720,6720,0
20240119,112200,177223630,6720,6710,6720,6710,2
20240119,112100,177210200,6710,6710,6710,6710,0
20240119,112000,177210200,6710,6710,6710,6710,0
20240119,111900,177210200,6710,6710,6710,6710,0
20240119,111800,177210200,6710,6710,6710,6710,0
20240119,111700,177210200,6710,6710,6710,6710,0
20240119,111600,177210200,6710,6710,6710,6710,0
20240119,111500,177210200,6710,6710,6710,6710,0
20240119,111400,177210200,6710,6710,6710,6710,131
20240119,111300,176331190,6700,6700,6700,6700,0
20240119,111200,176331190,6700,6700,6700,6700,0
20240119,111100,176331190,6700,6700,6700,6700,0
20240119,111000,176331190,6700,6700,6700,6700,1
20240119,110900,176324490,6700,6700,6700,6700,0
20240119,110800,176324490,6700,6700,6700,6700,22
20240119,110700,176177090,6700,6700,6700,6700,0
20240119,110600,176177090,6700,6700,6700,6690,33
20240119,110500,175956020,6700,6700,6700,6700,0
20240119,110400,175956020,6700,6700,6700,6700,0
20240119,110300,175956020,6700,6700,6700,6700,28
20240119,110200,175768420,6670,6670,6670,6670,0
20240119,110100,175768420,6670,6670,6670,6670,0
20240119,110000,175768420,6670,6690,6690,6660,530
20240119,105900,172228630,6710,6710,6710,6710,0
20240119,105800,172228630,6710,6710,6710,6700,83
20240119,105700,171672420,6710,6710,6710,6710,15
20240119,105600,171571770,6710,6710,6750,6710,746
20240119,105500,166566070,6710,6710,6710,6710,106
20240119,105400,165854810,6710,6710,6710,6710,0
20240119,105300,165854810,6710,6710,6710,6710,2
20240119,105200,165841390,6720,6720,6720,6720,0
20240119,105100,165841390,6720,6730,6730,6720,1361
20240119,105000,156682670,6770,6770,6770,6770,0
20240119,104900,156682670,6770,6770,6770,6770,0
20240119,104800,156682670,6770,6770,6770,6770,0
20240119,104700,156682670,6770,6740,6770,6740,301
20240119,104600,154653030,6770,6770,6770,6770,0
20240119,104500,154653030,6770,6770,6770,6770,0
20240119,104400,154653030,6770,6770,6770,6770,105
20240119,104300,153942180,6770,6760,6770,6760,31
20240119,104200,153732320,6740,6740,6740,6740,0
20240119,104100,153732320,6740,6740,6740,6740,0
20240119,104000,153732320,6740,6740,6740,6740,0
20240119,103900,153732320,6740,6740,6740,6740,0
20240119,103800,153732320,6740,6740,6740,6740,10
20240119,103700,153664920,6740,6740,6740,6740,0
20240119,103600,153664920,6740,6740,6740,6740,60
20240119,103500,153260520,6740,6740,6740,6740,0
20240119,103400,153260520,6740,6740,6740,6740,0
20240119,103300,153260520,6740,6740,6740,6740,0
20240119,103200,153260520,6740,6740,6740,6740,0
20240119,103100,153260520,6740,6740,6740,6740,0
20240119,103000,153260520,6740,6740,6740,6740,0
20240119,102900,153260520,6740,6740,6740,6740,2
20240119,102800,153247040,6790,6790,6790,6790,0
20240119,102700,153247040,6790,6770,6790,6770,480
20240119,102600,149992530,6740,6740,6740,6740,0
20240119,102500,149992530,6740,6740,6740,6740,0
20240119,102400,149992530,6740,6740,6740,6740,0
20240119,102300,149992530,6740,6740,6740,6740,0
20240119,102200,149992530,6740,6740,6740,6740,112
20240119,102100,149237650,6740,6780,6780,6740,302
20240119,102000,147202090,6780,6780,6780,6780,0
20240119,101900,147202090,6780,6780,6780,6780,0
20240119,101800,147202090,6780,6780,6780,6780,16
20240119,101700,147093610,6780,6780,6780,6780,0
20240119,101600,147093610,6780,6780,6780,6780,1
20240119,101500,147086830,6740,6740,6740,6740,0
20240119,101400,147086830,6740,6740,6740,6740,0
20240119,101300,147086830,6740,6740,6740,6740,0
20240119,101200,147086830,6740,6750,6750,6740,207
20240119,101100,145690100,6750,6750,6750,6750,0
20240119,101000,145690100,6750,6750,6750,6750,118
20240119,100900,144893600,6790,6790,6790,6790,0
20240119,100800,144893600,6790,6790,6790,6790,20
20240119,100700,144757800,6800,6800,6800,6800,0
20240119,100600,144757800,6800,6800,6800,6800,0
20240119,100500,144757800,6800,6800,6800,6790,284
20240119,100400,142827430,6800,6800,6800,6800,200
20240119,100300,141467430,6800,6790,6800,6790,541
20240119,100200,137789010,6790,6790,6790,6790,0
20240119,100100,137789010,6790,6790,6790,6750,19
20240119,100000,137660120,6790,6780,6790,6780,755
20240119,095900,132533690,6790,6790,6790,6790,0
20240119,095800,132533690,6790,6790,6790,6790,300
20240119,095700,130496690,6800,6800,6800,6800,200
20240119,095600,129136690,6800,6800,6800,6800,130
20240119,095500,128252690,6800,6740,6800,6740,2
20240119,095400,128239150,6740,6760,6790,6740,103
20240119,095300,127544810,6740,6750,6750,6740,219
20240119,095200,126067390,6760,6770,6770,6760,461
20240119,095100,122949540,6800,6790,6800,6790,45
20240119,095000,122643580,6800,6800,6800,6800,0
20240119,094900,122643580,6800,6800,6800,6800,500
20240119,094800,119243580,6800,6800,6800,6800,0
20240119,094700,119243580,6800,6800,6800,6800,0
20240119,094600,119243580,6800,6800,6800,6800,0
20240119,094500,119243580,6800,6790,6800,6790,700
20240119,094400,114488400,6780,6780,6780,6780,4
20240119,094300,114461280,6800,6790,6800,6790,2292
20240119,094200,98884470,6790,6790,6790,6790,0
20240119,094100,98884470,6790,6790,6790,6790,100
20240119,094000,98205470,6770,6760,6770,6760,4592
20240119,093900,67143880,6760,6750,6760,6750,329
20240119,093800,64923120,6750,6740,6750,6740,17
20240119,093700,64808530,6740,6740,6740,6740,25
20240119,093600,64640030,6750,6750,6750,6750,30
20240119,093500,64437530,6750,6740,6750,6740,197
20240119,093400,63109640,6750,6750,6750,6750,17
20240119,093300,62994890,6770,6770,6770,6770,0
20240119,093200,62994890,6770,6770,6770,6770,1
20240119,093100,62988120,6770,6770,6770,6770,0
20240119,093000,62988120,6770,6770,6770,6770,421
20240119,092900,60137950,6770,6770,6770,6770,10
20240119,092800,60070250,6770,6770,6770,6770,0
20240119,092700,60070250,6770,6770,6770,6770,0
20240119,092600,60070250,6770,6770,6770,6770,10
20240119,092500,60002550,6760,6760,6760,6760,200
20240119,092400,58650550,6770,6770,6770,6770,0
20240119,092300,58650550,6770,6770,6770,6770,5
20240119,092200,58616700,6770,6780,6780,6770,298
20240119,092100,56597870,6780,6780,6790,6780,113
20240119,092000,55830730,6790,6790,6790,6790,102
20240119,091900,55138150,6790,6800,6800,6790,100
20240119,091800,54458650,6800,6800,6800,6800,74
20240119,091700,53955450,6800,6800,6800,6800,46
20240119,091600,53642650,6800,6790,6800,6790,125
20240119,091500,52792670,6780,6760,6780,6760,1749
20240119,091400,40952160,6710,6710,6710,6710,0
20240119,091300,40952160,6710,6740,6770,6710,2944
20240119,091200,21092460,6730,6710,6730,6710,533
20240119,091100,17515470,6710,6710,6710,6710,1
20240119,091000,17508760,6710,6710,6710,6710,0
20240119,090900,17508760,6710,6710,6710,6710,475
20240119,090800,14321510,6710,6710,6710,6710,0
20240119,090700,14321510,6710,6710,6710,6710,0
20240119,090600,14321510,6710,6710,6710,6710,0
20240119,090500,14321510,6710,6690,6710,6690,503
20240119,090400,10953350,6690,6690,6690,6690,10
20240119,090300,10886450,6700,6700,6700,6650,723
20240119,090200,6044600,6690,6690,6690,6690,300
20240119,090100,4037600,6650,6680,6680,6650,260
20240119,090000,2308570,6680,6600,6680,6600,348