stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,211300,481912520,6050,6050,6050,6050,1690
20240102,211200,481912520,6050,6050,6050,6050,0
20240102,211100,481912520,6050,6050,6050,6050,0
20240102,211000,481912520,6050,6050,6050,6050,0
20240102,210900,481912520,6050,6050,6050,6050,0
20240102,210800,481912520,6050,6050,6050,6050,0
20240102,210700,481912520,6050,6050,6050,6050,0
20240102,210600,481912520,6050,6050,6050,6050,0
20240102,210500,481912520,6050,6050,6050,6050,0
20240102,210400,481912520,6050,6050,6050,6050,0
20240102,210300,481912520,6050,6050,6050,6050,0
20240102,210200,481912520,6050,6050,6050,6050,0
20240102,210100,481912520,6050,6050,6050,6050,0
20240102,210000,481912520,6050,6050,6050,6050,0
20240102,205900,481912520,6050,6050,6050,6050,0
20240102,205800,481912520,6050,6050,6050,6050,0
20240102,205700,481912520,6050,6050,6050,6050,0
20240102,205600,481912520,6050,6050,6050,6050,0
20240102,205500,481912520,6050,6050,6050,6050,0
20240102,205400,481912520,6050,6050,6050,6050,0
20240102,205300,481912520,6050,6050,6050,6050,0
20240102,205200,481912520,6050,6050,6050,6050,0
20240102,205100,481912520,6050,6050,6050,6050,0
20240102,205000,481912520,6050,6050,6050,6050,0
20240102,204900,481912520,6050,6050,6050,6050,0
20240102,204800,481912520,6050,6050,6050,6050,0
20240102,204700,481912520,6050,6050,6050,6050,0
20240102,204600,481912520,6050,6050,6050,6050,0
20240102,204500,481912520,6050,6050,6050,6050,0
20240102,204400,481912520,6050,6050,6050,6050,0
20240102,204300,481912520,6050,6050,6050,6050,1690
20240102,204200,481912520,6050,6050,6050,6050,0
20240102,204100,481912520,6050,6050,6050,6050,0
20240102,204000,481912520,6050,6050,6050,6050,0
20240102,203900,481912520,6050,6050,6050,6050,0
20240102,203800,481912520,6050,6050,6050,6050,0
20240102,203700,481912520,6050,6050,6050,6050,0
20240102,203600,481912520,6050,6050,6050,6050,0
20240102,203500,481912520,6050,6050,6050,6050,0
20240102,203400,481912520,6050,6050,6050,6050,0
20240102,203300,481912520,6050,6050,6050,6050,0
20240102,203200,481912520,6050,6050,6050,6050,0
20240102,203100,481912520,6050,6050,6050,6050,0
20240102,203000,481912520,6050,6050,6050,6050,0
20240102,202900,481912520,6050,6050,6050,6050,0
20240102,202800,481912520,6050,6050,6050,6050,0
20240102,202700,481912520,6050,6050,6050,6050,0
20240102,202600,481912520,6050,6050,6050,6050,0
20240102,202500,481912520,6050,6050,6050,6050,0
20240102,202400,481912520,6050,6050,6050,6050,0
20240102,202300,481912520,6050,6050,6050,6050,0
20240102,202200,481912520,6050,6050,6050,6050,0
20240102,202100,481912520,6050,6050,6050,6050,0
20240102,202000,481912520,6050,6050,6050,6050,0
20240102,201900,481912520,6050,6050,6050,6050,0
20240102,201800,481912520,6050,6050,6050,6050,0
20240102,201700,481912520,6050,6050,6050,6050,0
20240102,201600,481912520,6050,6050,6050,6050,0
20240102,201500,481912520,6050,6050,6050,6050,0
20240102,201400,481912520,6050,6050,6050,6050,0
20240102,201300,481912520,6050,6050,6050,6050,1690
20240102,201200,481912520,6050,6050,6050,6050,0
20240102,201100,481912520,6050,6050,6050,6050,0
20240102,201000,481912520,6050,6050,6050,6050,0
20240102,200900,481912520,6050,6050,6050,6050,0
20240102,200800,481912520,6050,6050,6050,6050,0
20240102,200700,481912520,6050,6050,6050,6050,0
20240102,200600,481912520,6050,6050,6050,6050,0
20240102,200500,481912520,6050,6050,6050,6050,0
20240102,200400,481912520,6050,6050,6050,6050,0
20240102,200300,481912520,6050,6050,6050,6050,0
20240102,200200,481912520,6050,6050,6050,6050,0
20240102,200100,481912520,6050,6050,6050,6050,0
20240102,200000,481912520,6050,6050,6050,6050,0
20240102,195900,481912520,6050,6050,6050,6050,0
20240102,195800,481912520,6050,6050,6050,6050,0
20240102,195700,481912520,6050,6050,6050,6050,0
20240102,195600,481912520,6050,6050,6050,6050,0
20240102,195500,481912520,6050,6050,6050,6050,0
20240102,195400,481912520,6050,6050,6050,6050,0
20240102,195300,481912520,6050,6050,6050,6050,0
20240102,195200,481912520,6050,6050,6050,6050,0
20240102,195100,481912520,6050,6050,6050,6050,0
20240102,195000,481912520,6050,6050,6050,6050,0
20240102,194900,481912520,6050,6050,6050,6050,0
20240102,194800,481912520,6050,6050,6050,6050,0
20240102,194700,481912520,6050,6050,6050,6050,0
20240102,194600,481912520,6050,6050,6050,6050,0
20240102,194500,481912520,6050,6050,6050,6050,0
20240102,194400,481912520,6050,6050,6050,6050,0
20240102,194300,481912520,6050,6050,6050,6050,1690
20240102,194200,481912520,6050,6050,6050,6050,0
20240102,194100,481912520,6050,6050,6050,6050,0
20240102,194000,481912520,6050,6050,6050,6050,0
20240102,193900,481912520,6050,6050,6050,6050,0
20240102,193800,481912520,6050,6050,6050,6050,0
20240102,193700,481912520,6050,6050,6050,6050,0
20240102,193600,481912520,6050,6050,6050,6050,0
20240102,193500,481912520,6050,6050,6050,6050,0
20240102,193400,481912520,6050,6050,6050,6050,0
20240102,193300,481912520,6050,6050,6050,6050,0
20240102,193200,481912520,6050,6050,6050,6050,0
20240102,193100,481912520,6050,6050,6050,6050,0
20240102,193000,481912520,6050,6050,6050,6050,0
20240102,192900,481912520,6050,6050,6050,6050,0
20240102,192800,481912520,6050,6050,6050,6050,0
20240102,192700,481912520,6050,6050,6050,6050,0
20240102,192600,481912520,6050,6050,6050,6050,0
20240102,192500,481912520,6050,6050,6050,6050,0
20240102,192400,481912520,6050,6050,6050,6050,0
20240102,192300,481912520,6050,6050,6050,6050,0
20240102,192200,481912520,6050,6050,6050,6050,0
20240102,192100,481912520,6050,6050,6050,6050,0
20240102,192000,481912520,6050,6050,6050,6050,0
20240102,191900,481912520,6050,6050,6050,6050,0
20240102,191800,481912520,6050,6050,6050,6050,0
20240102,191700,481912520,6050,6050,6050,6050,0
20240102,191600,481912520,6050,6050,6050,6050,0
20240102,191500,481912520,6050,6050,6050,6050,0
20240102,191400,481912520,6050,6050,6050,6050,0
20240102,191300,481912520,6050,6050,6050,6050,1690
20240102,191200,481912520,6050,6050,6050,6050,0
20240102,191100,481912520,6050,6050,6050,6050,0
20240102,191000,481912520,6050,6050,6050,6050,0
20240102,190900,481912520,6050,6050,6050,6050,0
20240102,190800,481912520,6050,6050,6050,6050,0
20240102,190700,481912520,6050,6050,6050,6050,0
20240102,190600,481912520,6050,6050,6050,6050,0
20240102,190500,481912520,6050,6050,6050,6050,0
20240102,190400,481912520,6050,6050,6050,6050,0
20240102,190300,481912520,6050,6050,6050,6050,0
20240102,190200,481912520,6050,6050,6050,6050,0
20240102,190100,481912520,6050,6050,6050,6050,0
20240102,190000,481912520,6050,6050,6050,6050,0
20240102,185900,481912520,6050,6050,6050,6050,0
20240102,185800,481912520,6050,6050,6050,6050,0
20240102,185700,481912520,6050,6050,6050,6050,0
20240102,185600,481912520,6050,6050,6050,6050,0
20240102,185500,481912520,6050,6050,6050,6050,0
20240102,185400,481912520,6050,6050,6050,6050,0
20240102,185300,481912520,6050,6050,6050,6050,0
20240102,185200,481912520,6050,6050,6050,6050,0
20240102,185100,481912520,6050,6050,6050,6050,0
20240102,185000,481912520,6050,6050,6050,6050,0
20240102,184900,481912520,6050,6050,6050,6050,0
20240102,184800,481912520,6050,6050,6050,6050,0
20240102,184700,481912520,6050,6050,6050,6050,0
20240102,184600,481912520,6050,6050,6050,6050,0
20240102,184500,481912520,6050,6050,6050,6050,0
20240102,184400,481912520,6050,6050,6050,6050,0
20240102,184300,481912520,6050,6050,6050,6050,1690
20240102,184200,481912520,6050,6050,6050,6050,0
20240102,184100,481912520,6050,6050,6050,6050,0
20240102,184000,481912520,6050,6050,6050,6050,0
20240102,183900,481912520,6050,6050,6050,6050,0
20240102,183800,481912520,6050,6050,6050,6050,0
20240102,183700,481912520,6050,6050,6050,6050,0
20240102,183600,481912520,6050,6050,6050,6050,0
20240102,183500,481912520,6050,6050,6050,6050,0
20240102,183400,481912520,6050,6050,6050,6050,0
20240102,183300,481912520,6050,6050,6050,6050,0
20240102,183200,481912520,6050,6050,6050,6050,0
20240102,183100,481912520,6050,6050,6050,6050,0
20240102,183000,481912520,6050,6050,6050,6050,0
20240102,182900,481912520,6050,6050,6050,6050,0
20240102,182800,481912520,6050,6050,6050,6050,0
20240102,182700,481912520,6050,6050,6050,6050,0
20240102,182600,481912520,6050,6050,6050,6050,0
20240102,182500,481912520,6050,6050,6050,6050,0
20240102,182400,481912520,6050,6050,6050,6050,0
20240102,182300,481912520,6050,6050,6050,6050,0
20240102,182200,481912520,6050,6050,6050,6050,0
20240102,182100,481912520,6050,6050,6050,6050,0
20240102,182000,481912520,6050,6050,6050,6050,0
20240102,181900,481912520,6050,6050,6050,6050,0
20240102,181800,481912520,6050,6050,6050,6050,0
20240102,181700,481912520,6050,6050,6050,6050,0
20240102,181600,481912520,6050,6050,6050,6050,0
20240102,181500,481912520,6050,6050,6050,6050,0
20240102,181400,481912520,6050,6050,6050,6050,0
20240102,181300,481912520,6050,6050,6050,6050,1690
20240102,181200,481912520,6050,6050,6050,6050,0
20240102,181100,481912520,6050,6050,6050,6050,0
20240102,181000,481912520,6050,6050,6050,6050,0
20240102,180900,481912520,6050,6050,6050,6050,0
20240102,180800,481912520,6050,6050,6050,6050,0
20240102,180700,481912520,6050,6050,6050,6050,0
20240102,180600,481912520,6050,6050,6050,6050,0
20240102,180500,481912520,6050,6050,6050,6050,0
20240102,180400,481912520,6050,6050,6050,6050,0
20240102,180300,481912520,6050,6050,6050,6050,0
20240102,180200,481912520,6050,6050,6050,6050,0
20240102,180100,481912520,6050,6050,6050,6050,0
20240102,180000,481912520,6050,6050,6050,6050,0
20240102,175900,481912520,6050,6050,6050,6050,0
20240102,175800,481912520,6050,6050,6050,6050,0
20240102,175700,481912520,6050,6050,6050,6050,0
20240102,175600,481912520,6050,6050,6050,6050,0
20240102,175500,481912520,6050,6050,6050,6050,0
20240102,175400,481912520,6050,6050,6050,6050,0
20240102,175300,481912520,6050,6050,6050,6050,0
20240102,175200,481912520,6050,6050,6050,6050,0
20240102,175100,481912520,6050,6050,6050,6050,0
20240102,175000,481912520,6050,6050,6050,6050,0
20240102,174900,481912520,6050,6050,6050,6050,0
20240102,174800,481912520,6050,6050,6050,6050,0
20240102,174700,481912520,6050,6050,6050,6050,0
20240102,174600,481912520,6050,6050,6050,6050,0
20240102,174500,481912520,6050,6050,6050,6050,0
20240102,174400,481912520,6050,6050,6050,6050,0
20240102,174300,481912520,6050,6050,6050,6050,1690
20240102,174200,481912520,6050,6050,6050,6050,0
20240102,174100,481912520,6050,6050,6050,6050,0
20240102,174000,481912520,6050,6050,6050,6050,0
20240102,173900,481912520,6050,6050,6050,6050,0
20240102,173800,481912520,6050,6050,6050,6050,0
20240102,173700,481912520,6050,6050,6050,6050,0
20240102,173600,481912520,6050,6050,6050,6050,0
20240102,173500,481912520,6050,6050,6050,6050,0
20240102,173400,481912520,6050,6050,6050,6050,0
20240102,173300,481912520,6050,6050,6050,6050,0
20240102,173200,481912520,6050,6050,6050,6050,0
20240102,173100,481912520,6050,6050,6050,6050,0
20240102,173000,481912520,6050,6050,6050,6050,0
20240102,172900,481912520,6050,6050,6050,6050,0
20240102,172800,481912520,6050,6050,6050,6050,0
20240102,172700,481912520,6050,6050,6050,6050,0
20240102,172600,481912520,6050,6050,6050,6050,0
20240102,172500,481912520,6050,6050,6050,6050,0
20240102,172400,481912520,6050,6050,6050,6050,0
20240102,172300,481912520,6050,6050,6050,6050,0
20240102,172200,481912520,6050,6050,6050,6050,0
20240102,172100,481912520,6050,6050,6050,6050,0
20240102,172000,481912520,6050,6050,6050,6050,0
20240102,171900,481912520,6050,6050,6050,6050,0
20240102,171800,481912520,6050,6050,6050,6050,0
20240102,171700,481912520,6050,6050,6050,6050,0
20240102,171600,481912520,6050,6050,6050,6050,0
20240102,171500,481912520,6050,6050,6050,6050,0
20240102,171400,481912520,6050,6050,6050,6050,0
20240102,171300,481912520,6050,6050,6050,6050,1690
20240102,171200,481912520,6050,6050,6050,6050,0
20240102,171100,481912520,6050,6050,6050,6050,0
20240102,171000,481912520,6050,6050,6050,6050,0
20240102,170900,481912520,6050,6050,6050,6050,0
20240102,170800,481912520,6050,6050,6050,6050,0
20240102,170700,481912520,6050,6050,6050,6050,0
20240102,170600,481912520,6050,6050,6050,6050,0
20240102,170500,481912520,6050,6050,6050,6050,0
20240102,170400,481912520,6050,6050,6050,6050,0
20240102,170300,481912520,6050,6050,6050,6050,0
20240102,170200,481912520,6050,6050,6050,6050,0
20240102,170100,481912520,6050,6050,6050,6050,0
20240102,170000,481912520,6050,6050,6050,6050,0
20240102,165900,481912520,6050,6050,6050,6050,0
20240102,165800,481912520,6050,6050,6050,6050,0
20240102,165700,481912520,6050,6050,6050,6050,0
20240102,165600,481912520,6050,6050,6050,6050,0
20240102,165500,481912520,6050,6050,6050,6050,0
20240102,165400,481912520,6050,6050,6050,6050,0
20240102,165300,481912520,6050,6050,6050,6050,0
20240102,165200,481912520,6050,6050,6050,6050,0
20240102,165100,481912520,6050,6050,6050,6050,0
20240102,165000,481912520,6050,6050,6050,6050,0
20240102,164900,481912520,6050,6050,6050,6050,0
20240102,164800,481912520,6050,6050,6050,6050,0
20240102,164700,481912520,6050,6050,6050,6050,0
20240102,164600,481912520,6050,6050,6050,6050,0
20240102,164500,481912520,6050,6050,6050,6050,0
20240102,164400,481912520,6050,6050,6050,6050,0
20240102,164300,481912520,6050,6050,6050,6050,1690
20240102,164200,481912520,6050,6050,6050,6050,0
20240102,164100,481912520,6050,6050,6050,6050,0
20240102,164000,481912520,6050,6050,6050,6050,0
20240102,163900,481912520,6050,6050,6050,6050,0
20240102,163800,481912520,6050,6050,6050,6050,0
20240102,163700,481912520,6050,6050,6050,6050,0
20240102,163600,481912520,6050,6050,6050,6050,0
20240102,163500,481912520,6050,6050,6050,6050,0
20240102,163400,481912520,6050,6050,6050,6050,0
20240102,163300,481912520,6050,6050,6050,6050,0
20240102,163200,481912520,6050,6050,6050,6050,0
20240102,163100,481912520,6050,6050,6050,6050,0
20240102,163000,481912520,6050,6050,6050,6050,0
20240102,162900,481912520,6050,6050,6050,6050,0
20240102,162800,481912520,6050,6050,6050,6050,0
20240102,162700,481912520,6050,6050,6050,6050,0
20240102,162600,481912520,6050,6050,6050,6050,0
20240102,162500,481912520,6050,6050,6050,6050,0
20240102,162400,481912520,6050,6050,6050,6050,0
20240102,162300,481912520,6050,6050,6050,6050,0
20240102,162200,481912520,6050,6050,6050,6050,0
20240102,162100,481912520,6050,6050,6050,6050,0
20240102,162000,481912520,6050,6050,6050,6050,0
20240102,161900,481912520,6050,6050,6050,6050,0
20240102,161800,481912520,6050,6050,6050,6050,0
20240102,161700,481912520,6050,6050,6050,6050,0
20240102,161600,481912520,6050,6050,6050,6050,0
20240102,161500,481912520,6050,6050,6050,6050,0
20240102,161400,481912520,6050,6050,6050,6050,0
20240102,161300,481912520,6050,6050,6050,6050,1690
20240102,161200,481912520,6050,6050,6050,6050,0
20240102,161100,481912520,6050,6050,6050,6050,0
20240102,161000,481912520,6050,6050,6050,6050,0
20240102,160900,481912520,6050,6050,6050,6050,0
20240102,160800,481912520,6050,6050,6050,6050,0
20240102,160700,481912520,6050,6050,6050,6050,0
20240102,160600,481912520,6050,6050,6050,6050,0
20240102,160500,481912520,6050,6050,6050,6050,0
20240102,160400,481912520,6050,6050,6050,6050,0
20240102,160300,481912520,6050,6050,6050,6050,0
20240102,160200,481912520,6050,6050,6050,6050,0
20240102,160100,481912520,6050,6050,6050,6050,0
20240102,160000,481912520,6050,6050,6050,6050,0
20240102,155900,481912520,6050,6050,6050,6050,0
20240102,155800,481912520,6050,6050,6050,6050,0
20240102,155700,481912520,6050,6050,6050,6050,0
20240102,155600,481912520,6050,6050,6050,6050,0
20240102,155500,481912520,6050,6050,6050,6050,0
20240102,155400,481912520,6050,6050,6050,6050,0
20240102,155300,481912520,6050,6050,6050,6050,0
20240102,155200,481912520,6050,6050,6050,6050,0
20240102,155100,481912520,6050,6050,6050,6050,0
20240102,155000,481912520,6050,6050,6050,6050,0
20240102,154900,481912520,6050,6050,6050,6050,0
20240102,154800,481912520,6050,6050,6050,6050,0
20240102,154700,481912520,6050,6050,6050,6050,0
20240102,154600,481912520,6050,6050,6050,6050,0
20240102,154500,481912520,6050,6050,6050,6050,0
20240102,154400,481912520,6050,6050,6050,6050,0
20240102,154300,481912520,6050,6050,6050,6050,1690
20240102,154200,481912520,6050,6050,6050,6050,0
20240102,154100,481912520,6050,6050,6050,6050,0
20240102,154000,481912520,6050,6050,6050,6050,0
20240102,153900,481912520,6050,6050,6050,6050,0
20240102,153800,481912520,6050,6050,6050,6050,0
20240102,153700,481912520,6050,6050,6050,6050,0
20240102,153600,481912520,6050,6050,6050,6050,0
20240102,153500,481912520,6050,6050,6050,6050,0
20240102,153400,481912520,6050,6050,6050,6050,0
20240102,153300,481912520,6050,6050,6050,6050,0
20240102,153200,481912520,6050,6050,6050,6050,0
20240102,153100,481912520,6050,6050,6050,6050,0
20240102,153000,481912520,6050,6050,6050,6050,1690
20240102,152900,471688020,6060,6060,6060,6060,0
20240102,152800,471688020,6060,6060,6060,6060,0
20240102,152700,471688020,6060,6060,6060,6060,0
20240102,152600,471688020,6060,6060,6060,6060,0
20240102,152500,471688020,6060,6060,6060,6060,0
20240102,152400,471688020,6060,6060,6060,6060,0
20240102,152300,471688020,6060,6060,6060,6060,0
20240102,152200,471688020,6060,6060,6060,6060,0
20240102,152100,471688020,6060,6060,6060,6060,0
20240102,152000,471688020,6060,6060,6060,6060,0
20240102,151900,471688020,6060,6060,6060,6060,452
20240102,151800,468948900,6060,6060,6060,6060,111
20240102,151700,468276240,6050,6050,6050,6050,657
20240102,151600,464301390,6050,6050,6050,6050,71
20240102,151500,463871840,6060,6060,6060,6060,20
20240102,151400,463750640,6060,6060,6060,6060,10
20240102,151300,463690040,6060,6060,6060,6060,0
20240102,151200,463690040,6060,6060,6060,6060,1
20240102,151100,463683980,6050,6050,6060,6050,586
20240102,151000,460138670,6060,6050,6060,6050,302
20240102,150900,458311350,6060,6060,6060,6060,0
20240102,150800,458311350,6060,6060,6060,6060,134
20240102,150700,457499310,6070,6060,6070,6060,258
20240102,150600,455935820,6070,6070,6070,6070,1
20240102,150500,455929750,6060,6060,6060,6060,20
20240102,150400,455808550,6060,6060,6060,6060,54
20240102,150300,455481310,6070,6070,6070,6070,11
20240102,150200,455414540,6070,6070,6070,6070,53
20240102,150100,455092830,6070,6060,6070,6060,1015
20240102,150000,448941920,6050,6050,6050,6050,209
20240102,145900,447677470,6050,6060,6060,6050,20
20240102,145800,447556370,6050,6060,6060,6050,101
20240102,145700,446945310,6050,6050,6050,6050,269
20240102,145600,445317860,6050,6050,6050,6050,156
20240102,145500,444374060,6050,6060,6060,6050,128
20240102,145400,443599640,6060,6060,6060,6060,1
20240102,145300,443593580,6050,6050,6050,6050,0
20240102,145200,443593580,6050,6050,6050,6050,450
20240102,145100,440871080,6060,6060,6060,6060,0
20240102,145000,440871080,6060,6060,6060,6060,0
20240102,144900,440871080,6060,6060,6060,6060,0
20240102,144800,440871080,6060,6070,6070,6060,17
20240102,144700,440768050,6060,6060,6060,6050,6
20240102,144600,440731700,6060,6060,6060,6060,78
20240102,144500,440259020,6070,6070,6070,6060,371
20240102,144400,438007110,6070,6070,6070,6070,0
20240102,144300,438007110,6070,6070,6070,6070,0
20240102,144200,438007110,6070,6070,6070,6070,1
20240102,144100,438001040,6070,6070,6070,6070,0
20240102,144000,438001040,6070,6070,6070,6070,24
20240102,143900,437855360,6070,6070,6070,6070,476
20240102,143800,434966040,6070,6050,6070,6050,6
20240102,143700,434929720,6070,6070,6070,6070,4
20240102,143600,434905440,6070,6070,6070,6060,22
20240102,143500,434772000,6060,6060,6060,6060,100
20240102,143400,434166000,6060,6070,6070,6060,110
20240102,143300,433498400,6070,6070,6070,6070,0
20240102,143200,433498400,6070,6070,6070,6070,0
20240102,143100,433498400,6070,6070,6070,6070,2
20240102,143000,433486260,6070,6070,6070,6070,0
20240102,142900,433486260,6070,6070,6070,6070,1
20240102,142800,433480190,6060,6060,6060,6060,134
20240102,142700,432668150,6060,6060,6060,6060,0
20240102,142600,432668150,6060,6060,6060,6060,40
20240102,142500,432425750,6060,6060,6060,6060,321
20240102,142400,430480490,6070,6070,6070,6070,10
20240102,142300,430419790,6070,6080,6080,6070,21
20240102,142200,430292210,6080,6080,6080,6080,1
20240102,142100,430286130,6080,6080,6080,6060,191
20240102,142000,429128630,6080,6070,6080,6070,101
20240102,141900,428515550,6080,6080,6080,6080,1
20240102,141800,428509470,6060,6080,6080,6060,797
20240102,141700,423679530,6080,6080,6080,6080,20
20240102,141600,423557930,6080,6080,6080,6070,58
20240102,141500,423205350,6080,6080,6080,6080,1
20240102,141400,423199270,6080,6080,6080,6080,1
20240102,141300,423193190,6080,6080,6080,6080,9
20240102,141200,423138470,6080,6080,6080,6070,22
20240102,141100,423004910,6080,6080,6080,6080,529
20240102,141000,419788590,6080,6070,6080,6060,199
20240102,140900,418580730,6080,6080,6080,6070,52
20240102,140800,418265070,6080,6080,6080,6080,371
20240102,140700,416009390,6090,6090,6090,6070,192
20240102,140600,414841610,6090,6070,6090,6070,1364
20240102,140500,406544500,6070,6060,6080,6060,1876
20240102,140400,395155120,6060,6060,6060,6060,29
20240102,140300,394979380,6060,6050,6060,6050,1069
20240102,140200,388507730,6050,6060,6060,6050,553
20240102,140100,385162050,6050,6050,6060,6050,717
20240102,140000,380820300,6060,6030,6060,6030,1774
20240102,135900,370094870,6040,6040,6040,6040,233
20240102,135800,368687550,6030,6030,6030,6030,218
20240102,135700,367373010,6030,6030,6030,6030,100
20240102,135600,366770010,6030,6030,6030,6030,51
20240102,135500,366462480,6030,6030,6030,6030,150
20240102,135400,365557980,6030,6030,6030,6030,1
20240102,135300,365551950,6030,6030,6030,6030,0
20240102,135200,365551950,6030,6030,6030,6030,0
20240102,135100,365551950,6030,6030,6030,6030,0
20240102,135000,365551950,6030,6030,6030,6030,0
20240102,134900,365551950,6030,6030,6030,6030,10
20240102,134800,365491650,6030,6030,6030,6030,8
20240102,134700,365443410,6030,6030,6030,6030,132
20240102,134600,364647450,6030,6030,6030,6030,0
20240102,134500,364647450,6030,6010,6030,6010,102
20240102,134400,364034390,6030,6030,6030,6030,74
20240102,134300,363588170,6040,6040,6040,6040,207
20240102,134200,362337890,6040,6040,6040,6040,0
20240102,134100,362337890,6040,6040,6040,6040,111
20240102,134000,361667450,6040,6030,6040,6030,220
20240102,133900,360339850,6030,6020,6030,6020,219
20240102,133800,359020590,6020,6020,6020,6020,0
20240102,133700,359020590,6020,6020,6020,6020,0
20240102,133600,359020590,6020,6020,6020,6020,0
20240102,133500,359020590,6020,6010,6020,6010,208
20240102,133400,357770490,6020,6020,6020,6020,100
20240102,133300,357168490,6020,6010,6020,6010,88
20240102,133200,356638740,6010,6010,6010,6010,0
20240102,133100,356638740,6010,6010,6010,6010,0
20240102,133000,356638740,6010,6010,6010,6010,408
20240102,132900,354186660,6010,6010,6010,6010,154
20240102,132800,353261120,6010,6010,6010,6010,0
20240102,132700,353261120,6010,6010,6010,6010,0
20240102,132600,353261120,6010,6010,6010,6010,999
20240102,132500,347257130,6010,6010,6010,6010,1
20240102,132400,347251120,6010,6010,6010,6010,0
20240102,132300,347251120,6010,6010,6010,6010,592
20240102,132200,343693200,6010,6010,6010,6010,8
20240102,132100,343645120,6010,6010,6010,6010,400
20240102,132000,341241120,6020,6020,6020,6020,29
20240102,131900,341066540,6010,6010,6010,6010,0
20240102,131800,341066540,6010,6010,6010,6010,80
20240102,131700,340585740,6010,6010,6010,6010,0
20240102,131600,340585740,6010,6010,6010,6010,0
20240102,131500,340585740,6010,6010,6010,6010,10
20240102,131400,340525640,6010,6010,6010,6010,159
20240102,131300,339570050,6010,6010,6010,6010,120
20240102,131200,338848850,6010,6010,6010,6010,124
20240102,131100,338103610,6020,6020,6020,6020,136
20240102,131000,337284890,6030,6030,6030,6030,10
20240102,130900,337224590,6020,6020,6020,6020,0
20240102,130800,337224590,6020,6020,6020,6020,0
20240102,130700,337224590,6020,6020,6020,6020,0
20240102,130600,337224590,6020,6020,6020,6020,38
20240102,130500,336995830,6010,6010,6010,6010,15
20240102,130400,336905680,6010,6030,6030,6010,100
20240102,130300,336304060,6030,6030,6030,6030,40
20240102,130200,336062860,6030,6030,6030,6030,0
20240102,130100,336062860,6030,6030,6030,6030,29
20240102,130000,335887990,6030,6030,6030,6030,0
20240102,125900,335887990,6030,6030,6030,6030,2
20240102,125800,335875930,6010,6020,6020,6010,175
20240102,125700,334822930,6020,6020,6020,6020,107
20240102,125600,334178790,6020,6020,6020,6020,1
20240102,125500,334172770,6020,6020,6020,6020,135
20240102,125400,333360070,6020,6020,6020,6020,0
20240102,125300,333360070,6020,6020,6020,6020,148
20240102,125200,332469110,6020,6020,6020,6020,0
20240102,125100,332469110,6020,6020,6020,6020,1
20240102,125000,332463090,6020,6030,6030,6020,340
20240102,124900,330414890,6030,6030,6030,6030,313
20240102,124800,328527500,6030,6030,6030,6030,339
20240102,124700,326483330,6030,6030,6030,6030,10
20240102,124600,326423030,6040,6040,6040,6040,165
20240102,124500,325426430,6040,6030,6040,6030,2065
20240102,124400,312974470,6020,6020,6020,6020,0
20240102,124300,312974470,6020,6020,6020,6020,27
20240102,124200,312811930,6020,6020,6020,6020,338
20240102,124100,310777170,6020,6020,6020,6020,1
20240102,124000,310771150,6020,6030,6030,6020,363
20240102,123900,308585880,6030,6040,6040,6030,221
20240102,123800,307253240,6040,6040,6040,6040,51
20240102,123700,306945200,6030,6030,6030,6030,0
20240102,123600,306945200,6030,6030,6030,6030,169
20240102,123500,305926130,6020,6020,6020,6020,18
20240102,123400,305817770,6020,6020,6020,6020,0
20240102,123300,305817770,6020,6020,6020,6020,1000
20240102,123200,299797770,6030,6030,6030,6030,0
20240102,123100,299797770,6030,6030,6030,6030,0
20240102,123000,299797770,6030,6030,6030,6030,0
20240102,122900,299797770,6030,6030,6030,6030,170
20240102,122800,298772670,6030,6030,6030,6030,500
20240102,122700,295757670,6040,6030,6040,6030,748
20240102,122600,291243230,6040,6040,6040,6040,265
20240102,122500,289642630,6030,6030,6030,6030,0
20240102,122400,289642630,6030,6030,6030,6030,0
20240102,122300,289642630,6030,6030,6030,6030,209
20240102,122200,288382360,6030,6030,6030,6030,180
20240102,122100,287296960,6030,6030,6030,6030,1
20240102,122000,287290930,6030,6030,6030,6030,0
20240102,121900,287290930,6030,6030,6030,6030,0
20240102,121800,287290930,6030,6030,6030,6030,20
20240102,121700,287170330,6020,6020,6020,6020,0
20240102,121600,287170330,6020,6020,6020,6020,110
20240102,121500,286508130,6020,6020,6020,6020,0
20240102,121400,286508130,6020,6020,6020,6020,20
20240102,121300,286387730,6030,6030,6030,6030,0
20240102,121200,286387730,6030,6030,6030,6030,10
20240102,121100,286327430,6040,6040,6040,6040,910
20240102,121000,280831030,6050,6050,6050,6050,120
20240102,120900,280105030,6050,6050,6050,6050,50
20240102,120800,279802530,6050,6050,6050,6050,1301
20240102,120700,271931480,6050,6040,6050,6040,20
20240102,120600,271810580,6050,6050,6050,6040,443
20240102,120500,269132270,6040,6040,6050,6040,601
20240102,120400,265496740,6040,6050,6050,6040,75
20240102,120300,265043340,6050,6020,6060,6020,4726
20240102,120200,236493210,6010,6010,6010,6010,0
20240102,120100,236493210,6010,6010,6010,6010,0
20240102,120000,236493210,6010,6010,6020,6010,49
20240102,115900,236198690,6010,6020,6020,6010,278
20240102,115800,234525800,6020,6020,6020,6020,0
20240102,115700,234525800,6020,6020,6020,6020,20
20240102,115600,234405400,6020,6020,6020,6020,79
20240102,115500,233929820,6020,6030,6030,6020,96
20240102,115400,233350950,6030,6020,6030,6020,152
20240102,115300,232435510,6020,6020,6020,6020,57
20240102,115200,232092370,6020,6020,6020,6020,3
20240102,115100,232074310,6020,6020,6020,6020,831
20240102,115000,227071690,6020,6020,6020,6020,60
20240102,114900,226710490,6020,6020,6020,6020,10
20240102,114800,226650290,6020,6020,6020,6020,0
20240102,114700,226650290,6020,6010,6030,6010,416
20240102,114600,224145010,6030,6020,6030,6020,170
20240102,114500,223120380,5990,5990,5990,5990,0
20240102,114400,223120380,5990,5990,5990,5990,9
20240102,114300,223066470,6020,6020,6020,6020,0
20240102,114200,223066470,6020,6020,6030,6020,732
20240102,114100,218657030,6020,6020,6020,6020,4
20240102,114000,218632950,6020,5990,6020,5990,1514
20240102,113900,209530430,6000,6000,6000,6000,2
20240102,113800,209518430,6000,6000,6000,6000,27
20240102,113700,209356430,6000,6000,6000,6000,101
20240102,113600,208750430,6000,6000,6000,6000,14
20240102,113500,208666430,6000,6000,6000,6000,15
20240102,113400,208576430,5990,5990,5990,5990,0
20240102,113300,208576430,5990,5990,5990,5990,1
20240102,113200,208570440,5990,5990,5990,5990,70
20240102,113100,208151140,5990,5990,5990,5990,0
20240102,113000,208151140,5990,6010,6010,5990,149
20240102,112900,207255970,6020,6000,6020,6000,4119
20240102,112800,182502770,6010,6010,6010,6010,0
20240102,112700,182502770,6010,6010,6010,6010,113
20240102,112600,181823640,6020,6010,6020,6010,217
20240102,112500,180519370,6010,6010,6010,6010,5
20240102,112400,180489320,6010,6000,6010,6000,606
20240102,112300,176847460,6000,6000,6000,6000,116
20240102,112200,176151460,6000,6000,6000,6000,116
20240102,112100,175455460,6000,5990,6010,5990,1289
20240102,112000,167724740,5980,5970,5980,5970,266
20240102,111900,166134220,5970,5960,5970,5960,113
20240102,111800,165460610,5970,5980,5980,5970,192
20240102,111700,164313380,5980,5970,5980,5970,189
20240102,111600,163185040,5940,5940,5940,5940,150
20240102,111500,162294040,5940,5950,5950,5940,1001
20240102,111400,156343480,5950,5950,5950,5950,11
20240102,111300,156278030,5950,5950,5950,5940,153
20240102,111200,155368810,5950,5960,5960,5950,120
20240102,111100,154654770,5950,5950,5950,5950,0
20240102,111000,154654770,5950,5950,5950,5950,0
20240102,110900,154654770,5950,5950,5950,5950,0
20240102,110800,154654770,5950,5950,5950,5950,0
20240102,110700,154654770,5950,5950,5950,5950,0
20240102,110600,154654770,5950,5950,5950,5950,1
20240102,110500,154648820,5950,5950,5950,5950,4
20240102,110400,154625020,5980,5980,5980,5980,500
20240102,110300,151635020,5940,5940,5940,5940,0
20240102,110200,151635020,5940,5970,5970,5940,1156
20240102,110100,144754670,5970,5970,5970,5970,24
20240102,110000,144611390,5970,5970,5970,5970,6
20240102,105900,144575570,5970,5960,5970,5960,61
20240102,105800,144212000,5970,5960,5970,5960,92
20240102,105700,143662800,5960,5960,5960,5960,0
20240102,105600,143662800,5960,5960,5960,5960,0
20240102,105500,143662800,5960,5960,5960,5960,34
20240102,105400,143460160,5960,5970,5970,5960,88
20240102,105300,142935010,5970,5970,5970,5970,80
20240102,105200,142457410,5970,5970,5970,5970,124
20240102,105100,141717130,5970,5970,5970,5970,7
20240102,105000,141675340,5970,5960,5980,5960,515
20240102,104900,138601780,5970,5970,5970,5970,791
20240102,104800,133879510,5970,5960,5970,5960,201
20240102,104700,132681530,5960,5950,5960,5950,78
20240102,104600,132216920,5950,5940,5950,5940,69
20240102,104500,131806450,5950,5950,5950,5950,13
20240102,104400,131729100,5950,5950,5950,5950,0
20240102,104300,131729100,5950,5950,5950,5950,308
20240102,104200,129896500,5950,5950,5950,5950,166
20240102,104100,128908800,5960,5960,5960,5960,0
20240102,104000,128908800,5960,5960,5960,5960,103
20240102,103900,128294920,5960,5960,5960,5950,300
20240102,103800,126508420,5970,5970,5970,5970,30
20240102,103700,126329320,5970,5970,5970,5970,13
20240102,103600,126251710,5980,5980,5980,5980,34
20240102,103500,126048390,5970,5960,5970,5960,1553
20240102,103400,116791500,5970,5960,5970,5960,89
20240102,103300,116260360,5970,5970,5970,5960,548
20240102,103200,112992400,5980,5980,5980,5980,4
20240102,103100,112968480,5940,5960,5960,5940,2055
20240102,103000,100738750,5970,5970,5970,5970,486
20240102,102900,97837330,5970,5970,5970,5970,140
20240102,102800,97001530,5970,5980,5980,5960,130
20240102,102700,96225450,5980,5980,5980,5980,8
20240102,102600,96177610,5980,5980,5990,5980,41
20240102,102500,95932390,5980,5980,5980,5980,35
20240102,102400,95723090,5960,5990,5990,5960,401
20240102,102300,93325570,5990,5980,5990,5980,110
20240102,102200,92667170,5980,5980,5980,5970,634
20240102,102100,88876370,5960,5960,5960,5960,0
20240102,102000,88876370,5960,5960,5960,5960,26
20240102,101900,88721410,5970,5970,5970,5970,200
20240102,101800,87527410,5950,5950,5950,5950,8
20240102,101700,87479810,5950,5940,5950,5930,1287
20240102,101600,79828790,5950,5960,5960,5950,434
20240102,101500,77245550,5960,5960,5960,5960,0
20240102,101400,77245550,5960,5960,5960,5960,330
20240102,101300,75278750,5960,5960,5960,5960,309
20240102,101200,73437110,5970,5950,5970,5950,319
20240102,101100,71533100,5960,5970,5970,5960,1152
20240102,101000,64660870,5970,5980,5980,5970,1238
20240102,100900,57257970,5980,5990,6000,5980,165
20240102,100800,56270330,6000,5990,6010,5960,1905
20240102,100700,44849440,6000,5960,6000,5960,1239
20240102,100600,37427150,5970,5980,5990,5960,597
20240102,100500,33856520,5980,5990,6000,5980,245
20240102,100400,32388210,6000,5980,6000,5980,290
20240102,100300,30649700,5990,5940,5990,5940,2278
20240102,100200,17071150,5940,5940,5940,5930,690
20240102,100100,12974090,5940,5920,5940,5920,1300
20240102,100000,5262880,5920,5920,5920,5920,889