stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,212200,1389467730,6270,6270,6270,6270,1549
20240105,212100,1389467730,6270,6270,6270,6270,0
20240105,212000,1389467730,6270,6270,6270,6270,0
20240105,211900,1389467730,6270,6270,6270,6270,0
20240105,211800,1389467730,6270,6270,6270,6270,0
20240105,211700,1389467730,6270,6270,6270,6270,0
20240105,211600,1389467730,6270,6270,6270,6270,0
20240105,211500,1389467730,6270,6270,6270,6270,0
20240105,211400,1389467730,6270,6270,6270,6270,0
20240105,211300,1389467730,6270,6270,6270,6270,0
20240105,211200,1389467730,6270,6270,6270,6270,0
20240105,211100,1389467730,6270,6270,6270,6270,0
20240105,211000,1389467730,6270,6270,6270,6270,0
20240105,210900,1389467730,6270,6270,6270,6270,0
20240105,210800,1389467730,6270,6270,6270,6270,0
20240105,210700,1389467730,6270,6270,6270,6270,0
20240105,210600,1389467730,6270,6270,6270,6270,0
20240105,210500,1389467730,6270,6270,6270,6270,0
20240105,210400,1389467730,6270,6270,6270,6270,0
20240105,210300,1389467730,6270,6270,6270,6270,0
20240105,210200,1389467730,6270,6270,6270,6270,0
20240105,210100,1389467730,6270,6270,6270,6270,0
20240105,210000,1389467730,6270,6270,6270,6270,0
20240105,205900,1389467730,6270,6270,6270,6270,0
20240105,205800,1389467730,6270,6270,6270,6270,0
20240105,205700,1389467730,6270,6270,6270,6270,0
20240105,205600,1389467730,6270,6270,6270,6270,0
20240105,205500,1389467730,6270,6270,6270,6270,0
20240105,205400,1389467730,6270,6270,6270,6270,0
20240105,205300,1389467730,6270,6270,6270,6270,0
20240105,205200,1389467730,6270,6270,6270,6270,1549
20240105,205100,1389467730,6270,6270,6270,6270,0
20240105,205000,1389467730,6270,6270,6270,6270,0
20240105,204900,1389467730,6270,6270,6270,6270,0
20240105,204800,1389467730,6270,6270,6270,6270,0
20240105,204700,1389467730,6270,6270,6270,6270,0
20240105,204600,1389467730,6270,6270,6270,6270,0
20240105,204500,1389467730,6270,6270,6270,6270,0
20240105,204400,1389467730,6270,6270,6270,6270,0
20240105,204300,1389467730,6270,6270,6270,6270,0
20240105,204200,1389467730,6270,6270,6270,6270,0
20240105,204100,1389467730,6270,6270,6270,6270,0
20240105,204000,1389467730,6270,6270,6270,6270,0
20240105,203900,1389467730,6270,6270,6270,6270,0
20240105,203800,1389467730,6270,6270,6270,6270,0
20240105,203700,1389467730,6270,6270,6270,6270,0
20240105,203600,1389467730,6270,6270,6270,6270,0
20240105,203500,1389467730,6270,6270,6270,6270,0
20240105,203400,1389467730,6270,6270,6270,6270,0
20240105,203300,1389467730,6270,6270,6270,6270,0
20240105,203200,1389467730,6270,6270,6270,6270,0
20240105,203100,1389467730,6270,6270,6270,6270,0
20240105,203000,1389467730,6270,6270,6270,6270,0
20240105,202900,1389467730,6270,6270,6270,6270,0
20240105,202800,1389467730,6270,6270,6270,6270,0
20240105,202700,1389467730,6270,6270,6270,6270,0
20240105,202600,1389467730,6270,6270,6270,6270,0
20240105,202500,1389467730,6270,6270,6270,6270,0
20240105,202400,1389467730,6270,6270,6270,6270,0
20240105,202300,1389467730,6270,6270,6270,6270,0
20240105,202200,1389467730,6270,6270,6270,6270,1549
20240105,202100,1389467730,6270,6270,6270,6270,0
20240105,202000,1389467730,6270,6270,6270,6270,0
20240105,201900,1389467730,6270,6270,6270,6270,0
20240105,201800,1389467730,6270,6270,6270,6270,0
20240105,201700,1389467730,6270,6270,6270,6270,0
20240105,201600,1389467730,6270,6270,6270,6270,0
20240105,201500,1389467730,6270,6270,6270,6270,0
20240105,201400,1389467730,6270,6270,6270,6270,0
20240105,201300,1389467730,6270,6270,6270,6270,0
20240105,201200,1389467730,6270,6270,6270,6270,0
20240105,201100,1389467730,6270,6270,6270,6270,0
20240105,201000,1389467730,6270,6270,6270,6270,0
20240105,200900,1389467730,6270,6270,6270,6270,0
20240105,200800,1389467730,6270,6270,6270,6270,0
20240105,200700,1389467730,6270,6270,6270,6270,0
20240105,200600,1389467730,6270,6270,6270,6270,0
20240105,200500,1389467730,6270,6270,6270,6270,0
20240105,200400,1389467730,6270,6270,6270,6270,0
20240105,200300,1389467730,6270,6270,6270,6270,0
20240105,200200,1389467730,6270,6270,6270,6270,0
20240105,200100,1389467730,6270,6270,6270,6270,0
20240105,200000,1389467730,6270,6270,6270,6270,0
20240105,195900,1389467730,6270,6270,6270,6270,0
20240105,195800,1389467730,6270,6270,6270,6270,0
20240105,195700,1389467730,6270,6270,6270,6270,0
20240105,195600,1389467730,6270,6270,6270,6270,0
20240105,195500,1389467730,6270,6270,6270,6270,0
20240105,195400,1389467730,6270,6270,6270,6270,0
20240105,195300,1389467730,6270,6270,6270,6270,0
20240105,195200,1389467730,6270,6270,6270,6270,1549
20240105,195100,1389467730,6270,6270,6270,6270,0
20240105,195000,1389467730,6270,6270,6270,6270,0
20240105,194900,1389467730,6270,6270,6270,6270,0
20240105,194800,1389467730,6270,6270,6270,6270,0
20240105,194700,1389467730,6270,6270,6270,6270,0
20240105,194600,1389467730,6270,6270,6270,6270,0
20240105,194500,1389467730,6270,6270,6270,6270,0
20240105,194400,1389467730,6270,6270,6270,6270,0
20240105,194300,1389467730,6270,6270,6270,6270,0
20240105,194200,1389467730,6270,6270,6270,6270,0
20240105,194100,1389467730,6270,6270,6270,6270,0
20240105,194000,1389467730,6270,6270,6270,6270,0
20240105,193900,1389467730,6270,6270,6270,6270,0
20240105,193800,1389467730,6270,6270,6270,6270,0
20240105,193700,1389467730,6270,6270,6270,6270,0
20240105,193600,1389467730,6270,6270,6270,6270,0
20240105,193500,1389467730,6270,6270,6270,6270,0
20240105,193400,1389467730,6270,6270,6270,6270,0
20240105,193300,1389467730,6270,6270,6270,6270,0
20240105,193200,1389467730,6270,6270,6270,6270,0
20240105,193100,1389467730,6270,6270,6270,6270,0
20240105,193000,1389467730,6270,6270,6270,6270,0
20240105,192900,1389467730,6270,6270,6270,6270,0
20240105,192800,1389467730,6270,6270,6270,6270,0
20240105,192700,1389467730,6270,6270,6270,6270,0
20240105,192600,1389467730,6270,6270,6270,6270,0
20240105,192500,1389467730,6270,6270,6270,6270,0
20240105,192400,1389467730,6270,6270,6270,6270,0
20240105,192300,1389467730,6270,6270,6270,6270,0
20240105,192200,1389467730,6270,6270,6270,6270,1549
20240105,192100,1389467730,6270,6270,6270,6270,0
20240105,192000,1389467730,6270,6270,6270,6270,0
20240105,191900,1389467730,6270,6270,6270,6270,0
20240105,191800,1389467730,6270,6270,6270,6270,0
20240105,191700,1389467730,6270,6270,6270,6270,0
20240105,191600,1389467730,6270,6270,6270,6270,0
20240105,191500,1389467730,6270,6270,6270,6270,0
20240105,191400,1389467730,6270,6270,6270,6270,0
20240105,191300,1389467730,6270,6270,6270,6270,0
20240105,191200,1389467730,6270,6270,6270,6270,0
20240105,191100,1389467730,6270,6270,6270,6270,0
20240105,191000,1389467730,6270,6270,6270,6270,0
20240105,190900,1389467730,6270,6270,6270,6270,0
20240105,190800,1389467730,6270,6270,6270,6270,0
20240105,190700,1389467730,6270,6270,6270,6270,0
20240105,190600,1389467730,6270,6270,6270,6270,0
20240105,190500,1389467730,6270,6270,6270,6270,0
20240105,190400,1389467730,6270,6270,6270,6270,0
20240105,190300,1389467730,6270,6270,6270,6270,0
20240105,190200,1389467730,6270,6270,6270,6270,0
20240105,190100,1389467730,6270,6270,6270,6270,0
20240105,190000,1389467730,6270,6270,6270,6270,0
20240105,185900,1389467730,6270,6270,6270,6270,0
20240105,185800,1389467730,6270,6270,6270,6270,0
20240105,185700,1389467730,6270,6270,6270,6270,0
20240105,185600,1389467730,6270,6270,6270,6270,0
20240105,185500,1389467730,6270,6270,6270,6270,0
20240105,185400,1389467730,6270,6270,6270,6270,0
20240105,185300,1389467730,6270,6270,6270,6270,0
20240105,185200,1389467730,6270,6270,6270,6270,1549
20240105,185100,1389467730,6270,6270,6270,6270,0
20240105,185000,1389467730,6270,6270,6270,6270,0
20240105,184900,1389467730,6270,6270,6270,6270,0
20240105,184800,1389467730,6270,6270,6270,6270,0
20240105,184700,1389467730,6270,6270,6270,6270,0
20240105,184600,1389467730,6270,6270,6270,6270,0
20240105,184500,1389467730,6270,6270,6270,6270,0
20240105,184400,1389467730,6270,6270,6270,6270,0
20240105,184300,1389467730,6270,6270,6270,6270,0
20240105,184200,1389467730,6270,6270,6270,6270,0
20240105,184100,1389467730,6270,6270,6270,6270,0
20240105,184000,1389467730,6270,6270,6270,6270,0
20240105,183900,1389467730,6270,6270,6270,6270,0
20240105,183800,1389467730,6270,6270,6270,6270,0
20240105,183700,1389467730,6270,6270,6270,6270,0
20240105,183600,1389467730,6270,6270,6270,6270,0
20240105,183500,1389467730,6270,6270,6270,6270,0
20240105,183400,1389467730,6270,6270,6270,6270,0
20240105,183300,1389467730,6270,6270,6270,6270,0
20240105,183200,1389467730,6270,6270,6270,6270,0
20240105,183100,1389467730,6270,6270,6270,6270,0
20240105,183000,1389467730,6270,6270,6270,6270,0
20240105,182900,1389467730,6270,6270,6270,6270,0
20240105,182800,1389467730,6270,6270,6270,6270,0
20240105,182700,1389467730,6270,6270,6270,6270,0
20240105,182600,1389467730,6270,6270,6270,6270,0
20240105,182500,1389467730,6270,6270,6270,6270,0
20240105,182400,1389467730,6270,6270,6270,6270,0
20240105,182300,1389467730,6270,6270,6270,6270,0
20240105,182200,1389467730,6270,6270,6270,6270,1549
20240105,182100,1389467730,6270,6270,6270,6270,0
20240105,182000,1389467730,6270,6270,6270,6270,0
20240105,181900,1389467730,6270,6270,6270,6270,0
20240105,181800,1389467730,6270,6270,6270,6270,0
20240105,181700,1389467730,6270,6270,6270,6270,0
20240105,181600,1389467730,6270,6270,6270,6270,0
20240105,181500,1389467730,6270,6270,6270,6270,0
20240105,181400,1389467730,6270,6270,6270,6270,0
20240105,181300,1389467730,6270,6270,6270,6270,0
20240105,181200,1389467730,6270,6270,6270,6270,0
20240105,181100,1389467730,6270,6270,6270,6270,0
20240105,181000,1389467730,6270,6270,6270,6270,0
20240105,180900,1389467730,6270,6270,6270,6270,0
20240105,180800,1389467730,6270,6270,6270,6270,0
20240105,180700,1389467730,6270,6270,6270,6270,0
20240105,180600,1389467730,6270,6270,6270,6270,0
20240105,180500,1389467730,6270,6270,6270,6270,0
20240105,180400,1389467730,6270,6270,6270,6270,0
20240105,180300,1389467730,6270,6270,6270,6270,0
20240105,180200,1389467730,6270,6270,6270,6270,0
20240105,180100,1389467730,6270,6270,6270,6270,0
20240105,180000,1389467730,6270,6270,6270,6270,0
20240105,175900,1389467730,6270,6270,6270,6270,0
20240105,175800,1389467730,6270,6270,6270,6270,0
20240105,175700,1389467730,6270,6270,6270,6270,0
20240105,175600,1389467730,6270,6270,6270,6270,0
20240105,175500,1389467730,6270,6270,6270,6270,0
20240105,175400,1389467730,6270,6270,6270,6270,0
20240105,175300,1389467730,6270,6270,6270,6270,0
20240105,175200,1389467730,6270,6270,6270,6270,1549
20240105,175100,1389467730,6270,6270,6270,6270,0
20240105,175000,1389467730,6270,6270,6270,6270,0
20240105,174900,1389467730,6270,6270,6270,6270,0
20240105,174800,1389467730,6270,6270,6270,6270,0
20240105,174700,1389467730,6270,6270,6270,6270,0
20240105,174600,1389467730,6270,6270,6270,6270,0
20240105,174500,1389467730,6270,6270,6270,6270,0
20240105,174400,1389467730,6270,6270,6270,6270,0
20240105,174300,1389467730,6270,6270,6270,6270,0
20240105,174200,1389467730,6270,6270,6270,6270,0
20240105,174100,1389467730,6270,6270,6270,6270,0
20240105,174000,1389467730,6270,6270,6270,6270,0
20240105,173900,1389467730,6270,6270,6270,6270,0
20240105,173800,1389467730,6270,6270,6270,6270,0
20240105,173700,1389467730,6270,6270,6270,6270,0
20240105,173600,1389467730,6270,6270,6270,6270,0
20240105,173500,1389467730,6270,6270,6270,6270,0
20240105,173400,1389467730,6270,6270,6270,6270,0
20240105,173300,1389467730,6270,6270,6270,6270,0
20240105,173200,1389467730,6270,6270,6270,6270,0
20240105,173100,1389467730,6270,6270,6270,6270,0
20240105,173000,1389467730,6270,6270,6270,6270,0
20240105,172900,1389467730,6270,6270,6270,6270,0
20240105,172800,1389467730,6270,6270,6270,6270,0
20240105,172700,1389467730,6270,6270,6270,6270,0
20240105,172600,1389467730,6270,6270,6270,6270,0
20240105,172500,1389467730,6270,6270,6270,6270,0
20240105,172400,1389467730,6270,6270,6270,6270,0
20240105,172300,1389467730,6270,6270,6270,6270,0
20240105,172200,1389467730,6270,6270,6270,6270,1549
20240105,172100,1389467730,6270,6270,6270,6270,0
20240105,172000,1389467730,6270,6270,6270,6270,0
20240105,171900,1389467730,6270,6270,6270,6270,0
20240105,171800,1389467730,6270,6270,6270,6270,0
20240105,171700,1389467730,6270,6270,6270,6270,0
20240105,171600,1389467730,6270,6270,6270,6270,0
20240105,171500,1389467730,6270,6270,6270,6270,0
20240105,171400,1389467730,6270,6270,6270,6270,0
20240105,171300,1389467730,6270,6270,6270,6270,0
20240105,171200,1389467730,6270,6270,6270,6270,0
20240105,171100,1389467730,6270,6270,6270,6270,0
20240105,171000,1389467730,6270,6270,6270,6270,0
20240105,170900,1389467730,6270,6270,6270,6270,0
20240105,170800,1389467730,6270,6270,6270,6270,0
20240105,170700,1389467730,6270,6270,6270,6270,0
20240105,170600,1389467730,6270,6270,6270,6270,0
20240105,170500,1389467730,6270,6270,6270,6270,0
20240105,170400,1389467730,6270,6270,6270,6270,0
20240105,170300,1389467730,6270,6270,6270,6270,0
20240105,170200,1389467730,6270,6270,6270,6270,0
20240105,170100,1389467730,6270,6270,6270,6270,0
20240105,170000,1389467730,6270,6270,6270,6270,0
20240105,165900,1389467730,6270,6270,6270,6270,0
20240105,165800,1389467730,6270,6270,6270,6270,0
20240105,165700,1389467730,6270,6270,6270,6270,0
20240105,165600,1389467730,6270,6270,6270,6270,0
20240105,165500,1389467730,6270,6270,6270,6270,0
20240105,165400,1389467730,6270,6270,6270,6270,0
20240105,165300,1389467730,6270,6270,6270,6270,0
20240105,165200,1389467730,6270,6270,6270,6270,1549
20240105,165100,1389467730,6270,6270,6270,6270,0
20240105,165000,1389467730,6270,6270,6270,6270,0
20240105,164900,1389467730,6270,6270,6270,6270,0
20240105,164800,1389467730,6270,6270,6270,6270,0
20240105,164700,1389467730,6270,6270,6270,6270,0
20240105,164600,1389467730,6270,6270,6270,6270,0
20240105,164500,1389467730,6270,6270,6270,6270,0
20240105,164400,1389467730,6270,6270,6270,6270,0
20240105,164300,1389467730,6270,6270,6270,6270,0
20240105,164200,1389467730,6270,6270,6270,6270,0
20240105,164100,1389467730,6270,6270,6270,6270,0
20240105,164000,1389467730,6270,6270,6270,6270,0
20240105,163900,1389467730,6270,6270,6270,6270,0
20240105,163800,1389467730,6270,6270,6270,6270,0
20240105,163700,1389467730,6270,6270,6270,6270,0
20240105,163600,1389467730,6270,6270,6270,6270,0
20240105,163500,1389467730,6270,6270,6270,6270,0
20240105,163400,1389467730,6270,6270,6270,6270,0
20240105,163300,1389467730,6270,6270,6270,6270,0
20240105,163200,1389467730,6270,6270,6270,6270,0
20240105,163100,1389467730,6270,6270,6270,6270,0
20240105,163000,1389467730,6270,6270,6270,6270,0
20240105,162900,1389467730,6270,6270,6270,6270,0
20240105,162800,1389467730,6270,6270,6270,6270,0
20240105,162700,1389467730,6270,6270,6270,6270,0
20240105,162600,1389467730,6270,6270,6270,6270,0
20240105,162500,1389467730,6270,6270,6270,6270,0
20240105,162400,1389467730,6270,6270,6270,6270,0
20240105,162300,1389467730,6270,6270,6270,6270,0
20240105,162200,1389467730,6270,6270,6270,6270,1549
20240105,162100,1389467730,6270,6270,6270,6270,0
20240105,162000,1389467730,6270,6270,6270,6270,0
20240105,161900,1389467730,6270,6270,6270,6270,0
20240105,161800,1389467730,6270,6270,6270,6270,0
20240105,161700,1389467730,6270,6270,6270,6270,0
20240105,161600,1389467730,6270,6270,6270,6270,0
20240105,161500,1389467730,6270,6270,6270,6270,0
20240105,161400,1389467730,6270,6270,6270,6270,0
20240105,161300,1389467730,6270,6270,6270,6270,0
20240105,161200,1389467730,6270,6270,6270,6270,0
20240105,161100,1389467730,6270,6270,6270,6270,0
20240105,161000,1389467730,6270,6270,6270,6270,0
20240105,160900,1389467730,6270,6270,6270,6270,0
20240105,160800,1389467730,6270,6270,6270,6270,0
20240105,160700,1389467730,6270,6270,6270,6270,0
20240105,160600,1389467730,6270,6270,6270,6270,0
20240105,160500,1389467730,6270,6270,6270,6270,0
20240105,160400,1389467730,6270,6270,6270,6270,0
20240105,160300,1389467730,6270,6270,6270,6270,0
20240105,160200,1389467730,6270,6270,6270,6270,0
20240105,160100,1389467730,6270,6270,6270,6270,0
20240105,160000,1389467730,6270,6270,6270,6270,0
20240105,155900,1389467730,6270,6270,6270,6270,0
20240105,155800,1389467730,6270,6270,6270,6270,0
20240105,155700,1389467730,6270,6270,6270,6270,0
20240105,155600,1389467730,6270,6270,6270,6270,0
20240105,155500,1389467730,6270,6270,6270,6270,0
20240105,155400,1389467730,6270,6270,6270,6270,0
20240105,155300,1389467730,6270,6270,6270,6270,0
20240105,155200,1389467730,6270,6270,6270,6270,1549
20240105,155100,1389467730,6270,6270,6270,6270,0
20240105,155000,1389467730,6270,6270,6270,6270,0
20240105,154900,1389467730,6270,6270,6270,6270,0
20240105,154800,1389467730,6270,6270,6270,6270,0
20240105,154700,1389467730,6270,6270,6270,6270,0
20240105,154600,1389467730,6270,6270,6270,6270,0
20240105,154500,1389467730,6270,6270,6270,6270,0
20240105,154400,1389467730,6270,6270,6270,6270,0
20240105,154300,1389467730,6270,6270,6270,6270,0
20240105,154200,1389467730,6270,6270,6270,6270,0
20240105,154100,1389467730,6270,6270,6270,6270,0
20240105,154000,1389467730,6270,6270,6270,6270,0
20240105,153900,1389467730,6270,6270,6270,6270,0
20240105,153800,1389467730,6270,6270,6270,6270,0
20240105,153700,1389467730,6270,6270,6270,6270,0
20240105,153600,1389467730,6270,6270,6270,6270,0
20240105,153500,1389467730,6270,6270,6270,6270,0
20240105,153400,1389467730,6270,6270,6270,6270,0
20240105,153300,1389467730,6270,6270,6270,6270,0
20240105,153200,1389467730,6270,6270,6270,6270,0
20240105,153100,1389467730,6270,6270,6270,6270,0
20240105,153000,1389467730,6270,6270,6270,6270,1549
20240105,152900,1379755500,6210,6210,6210,6210,0
20240105,152800,1379755500,6210,6210,6210,6210,0
20240105,152700,1379755500,6210,6210,6210,6210,0
20240105,152600,1379755500,6210,6210,6210,6210,0
20240105,152500,1379755500,6210,6210,6210,6210,0
20240105,152400,1379755500,6210,6210,6210,6210,0
20240105,152300,1379755500,6210,6210,6210,6210,0
20240105,152200,1379755500,6210,6210,6210,6210,0
20240105,152100,1379755500,6210,6210,6210,6210,0
20240105,152000,1379755500,6210,6210,6210,6210,0
20240105,151900,1379755500,6210,6250,6250,6210,1455
20240105,151800,1370698440,6250,6240,6250,6240,339
20240105,151700,1368580620,6230,6230,6230,6230,90
20240105,151600,1368019920,6220,6220,6220,6220,1615
20240105,151500,1357974620,6230,6240,6240,6230,305
20240105,151400,1356073620,6240,6240,6240,6240,181
20240105,151300,1354944180,6230,6240,6240,6230,2451
20240105,151200,1339671280,6240,6240,6240,6240,130
20240105,151100,1338860080,6250,6250,6250,6250,120
20240105,151000,1338110080,6250,6260,6270,6250,679
20240105,150900,1333856340,6260,6260,6260,6260,350
20240105,150800,1331665340,6260,6250,6260,6240,571
20240105,150700,1328096440,6240,6240,6240,6240,310
20240105,150600,1326162040,6240,6240,6240,6240,39
20240105,150500,1325918680,6240,6240,6240,6240,0
20240105,150400,1325918680,6240,6240,6240,6230,223
20240105,150300,1324529040,6250,6240,6250,6240,31
20240105,150200,1324335590,6240,6240,6240,6240,794
20240105,150100,1319381030,6250,6240,6250,6240,463
20240105,150000,1316491800,6250,6250,6250,6250,0
20240105,145900,1316491800,6250,6250,6250,6250,44
20240105,145800,1316216800,6250,6250,6250,6250,314
20240105,145700,1314254300,6240,6240,6240,6240,26
20240105,145600,1314092060,6250,6240,6250,6240,596
20240105,145500,1310368500,6240,6240,6240,6240,591
20240105,145400,1306680660,6240,6250,6250,6240,78
20240105,145300,1306193550,6250,6260,6270,6250,140
20240105,145200,1305317480,6250,6250,6250,6250,18
20240105,145100,1305204980,6250,6250,6250,6250,221
20240105,145000,1303823730,6250,6240,6250,6240,1038
20240105,144900,1297336530,6250,6250,6250,6250,100
20240105,144800,1296711530,6250,6240,6250,6240,54
20240105,144700,1296374490,6240,6240,6240,6240,5
20240105,144600,1296343290,6240,6240,6240,6240,598
20240105,144500,1292611770,6240,6240,6240,6240,109
20240105,144400,1291931610,6240,6250,6250,6240,268
20240105,144300,1290257610,6250,6250,6250,6250,1
20240105,144200,1290251360,6250,6250,6250,6250,11
20240105,144100,1290182610,6240,6240,6240,6240,198
20240105,144000,1288947090,6230,6240,6240,6230,146
20240105,143900,1288036140,6240,6230,6240,6230,118
20240105,143800,1287300650,6230,6240,6240,6230,329
20240105,143700,1285250930,6240,6240,6240,6230,76
20240105,143600,1284777360,6240,6240,6250,6240,164
20240105,143500,1283753990,6250,6260,6260,6240,315
20240105,143400,1281786800,6260,6220,6260,6220,608
20240105,143300,1277988550,6220,6240,6240,6220,769
20240105,143200,1273204670,6250,6220,6250,6220,51
20240105,143100,1272887420,6220,6240,6240,6220,1750
20240105,143000,1261980860,6250,6250,6250,6240,168
20240105,142900,1260930900,6250,6250,6250,6240,20
20240105,142800,1260806050,6250,6270,6270,6250,1475
20240105,142700,1251587280,6270,6270,6270,6260,453
20240105,142600,1248749490,6270,6280,6280,6270,3
20240105,142500,1248730670,6270,6280,6280,6270,353
20240105,142400,1246517330,6280,6280,6280,6270,1929
20240105,142300,1234406210,6280,6270,6280,6270,8
20240105,142200,1234356020,6270,6270,6290,6260,1095
20240105,142100,1227481590,6260,6270,6270,6250,155
20240105,142000,1226512260,6270,6260,6270,6260,220
20240105,141900,1225133540,6260,6270,6270,6260,265
20240105,141800,1223473830,6270,6270,6270,6260,63
20240105,141700,1223079020,6280,6270,6280,6270,758
20240105,141600,1218321500,6270,6260,6280,6260,2136
20240105,141500,1204937510,6260,6250,6260,6250,271
20240105,141400,1203241260,6250,6260,6260,6250,689
20240105,141300,1198932520,6250,6260,6260,6250,46
20240105,141200,1198645010,6260,6260,6260,6250,117
20240105,141100,1197912670,6260,6260,6270,6260,1485
20240105,141000,1188608780,6260,6250,6260,6250,1864
20240105,140900,1176946960,6260,6260,6260,6260,1
20240105,140800,1176940700,6260,6250,6260,6250,401
20240105,140700,1174430660,6230,6240,6250,6230,574
20240105,140600,1170851310,6250,6250,6260,6240,808
20240105,140500,1165796900,6250,6250,6250,6250,51
20240105,140400,1165478150,6250,6240,6250,6240,304
20240105,140300,1163578190,6230,6250,6260,6230,974
20240105,140200,1157493850,6250,6260,6260,6250,64
20240105,140100,1157093810,6260,6240,6260,6240,635
20240105,140000,1153129010,6240,6240,6270,6240,3859
20240105,135900,1128977690,6240,6180,6240,6180,1590
20240105,135800,1119107540,6170,6160,6170,6160,1047
20240105,135700,1112653800,6170,6160,6170,6160,137
20240105,135600,1111809860,6170,6170,6170,6170,155
20240105,135500,1110853510,6180,6180,6180,6180,20
20240105,135400,1110729910,6170,6170,6170,6170,145
20240105,135300,1109835260,6170,6170,6170,6170,162
20240105,135200,1108835720,6170,6170,6170,6170,1
20240105,135100,1108829550,6170,6140,6170,6140,17
20240105,135000,1108724870,6150,6160,6160,6150,519
20240105,134900,1105533010,6160,6160,6160,6160,56
20240105,134800,1105188050,6160,6160,6170,6160,55
20240105,134700,1104848900,6170,6170,6170,6170,130
20240105,134600,1104046800,6130,6130,6130,6130,37
20240105,134500,1103819990,6130,6130,6130,6130,0
20240105,134400,1103819990,6130,6140,6140,6130,120
20240105,134300,1103084330,6140,6140,6140,6140,212
20240105,134200,1101782650,6140,6180,6180,6140,506
20240105,134100,1098675610,6140,6160,6160,6140,466
20240105,134000,1095810690,6150,6150,6150,6150,0
20240105,133900,1095810690,6150,6150,6150,6150,0
20240105,133800,1095810690,6150,6150,6150,6150,0
20240105,133700,1095810690,6150,6150,6150,6150,0
20240105,133600,1095810690,6150,6150,6150,6150,20
20240105,133500,1095687690,6150,6150,6150,6150,200
20240105,133400,1094457690,6150,6150,6150,6150,10
20240105,133300,1094396190,6150,6150,6150,6150,0
20240105,133200,1094396190,6150,6150,6150,6150,0
20240105,133100,1094396190,6150,6150,6150,6150,70
20240105,133000,1093965690,6130,6160,6160,6130,1551
20240105,132900,1084442430,6150,6150,6150,6150,0
20240105,132800,1084442430,6150,6150,6150,6150,100
20240105,132700,1083827430,6150,6150,6150,6150,0
20240105,132600,1083827430,6150,6150,6150,6150,100
20240105,132500,1083212430,6180,6160,6180,6160,600
20240105,132400,1079506350,6150,6170,6180,6150,815
20240105,132300,1074479700,6170,6170,6170,6170,5
20240105,132200,1074448850,6180,6180,6180,6180,3
20240105,132100,1074430310,6180,6170,6180,6170,760
20240105,132000,1069733610,6170,6150,6170,6140,448
20240105,131900,1066974090,6140,6140,6140,6140,0
20240105,131800,1066974090,6140,6140,6140,6140,0
20240105,131700,1066974090,6140,6140,6140,6140,14
20240105,131600,1066888130,6140,6140,6140,6140,0
20240105,131500,1066888130,6140,6140,6140,6140,20
20240105,131400,1066765330,6140,6140,6140,6140,180
20240105,131300,1065660130,6140,6140,6140,6140,8
20240105,131200,1065611010,6140,6140,6140,6140,216
20240105,131100,1064284770,6140,6140,6140,6140,400
20240105,131000,1061828770,6140,6140,6140,6140,460
20240105,130900,1059004370,6140,6160,6160,6140,900
20240105,130800,1053475960,6170,6170,6170,6170,151
20240105,130700,1052544290,6170,6170,6170,6170,0
20240105,130600,1052544290,6170,6140,6170,6140,984
20240105,130500,1046482880,6150,6180,6180,6150,4400
20240105,130400,1019402730,6180,6180,6180,6180,4
20240105,130300,1019378010,6180,6220,6230,6180,183
20240105,130200,1018240050,6180,6180,6180,6180,1
20240105,130100,1018233870,6160,6240,6240,6160,4071
20240105,130000,993054050,6220,6230,6230,6220,134
20240105,125900,992220540,6220,6220,6220,6220,50
20240105,125800,991909540,6210,6230,6250,6210,2012
20240105,125700,979337580,6230,6210,6230,6210,13
20240105,125600,979256650,6210,6220,6220,6210,1054
20240105,125500,972708260,6230,6240,6240,6230,239
20240105,125400,971218990,6240,6240,6240,6240,205
20240105,125300,969939790,6250,6250,6250,6250,30
20240105,125200,969752290,6250,6220,6250,6220,8
20240105,125100,969702410,6250,6250,6250,6250,10
20240105,125000,969639910,6270,6230,6270,6230,1344
20240105,124900,961232530,6210,6230,6230,6210,288
20240105,124800,959441930,6230,6240,6240,6220,331
20240105,124700,957379010,6240,6250,6250,6240,316
20240105,124600,955407000,6240,6250,6250,6240,31
20240105,124500,955213260,6250,6250,6250,6250,772
20240105,124400,950388260,6250,6250,6250,6240,586
20240105,124300,946728360,6250,6240,6250,6240,654
20240105,124200,942645880,6230,6230,6230,6230,0
20240105,124100,942645880,6230,6230,6230,6230,379
20240105,124000,940284710,6230,6230,6230,6230,81
20240105,123900,939780080,6230,6230,6230,6230,140
20240105,123800,938907880,6230,6210,6230,6210,64
20240105,123700,938509200,6210,6220,6220,6210,3711
20240105,123600,915441220,6220,6210,6220,6210,501
20240105,123500,912326500,6210,6190,6210,6190,694
20240105,123400,908016980,6190,6190,6190,6190,20
20240105,123300,907893180,6190,6190,6190,6170,291
20240105,123200,906097450,6170,6200,6200,6170,1128
20240105,123100,899129770,6200,6200,6200,6200,347
20240105,123000,896978370,6200,6200,6200,6200,14
20240105,122900,896891570,6200,6200,6200,6200,29
20240105,122800,896711770,6200,6200,6200,6200,0
20240105,122700,896711770,6200,6200,6200,6200,18
20240105,122600,896600170,6210,6210,6210,6210,0
20240105,122500,896600170,6210,6210,6210,6210,230
20240105,122400,895171870,6210,6220,6220,6210,159
20240105,122300,894183890,6210,6210,6220,6200,1755
20240105,122200,883276730,6210,6210,6210,6210,250
20240105,122100,881724230,6210,6210,6210,6210,0
20240105,122000,881724230,6210,6200,6210,6200,380
20240105,121900,879364730,6200,6200,6200,6200,806
20240105,121800,874367530,6220,6220,6220,6220,0
20240105,121700,874367530,6220,6210,6220,6210,103
20240105,121600,873727880,6200,6200,6200,6200,230
20240105,121500,872301880,6180,6180,6180,6180,0
20240105,121400,872301880,6180,6200,6200,6180,2308
20240105,121300,858018090,6200,6200,6200,6200,333
20240105,121200,855953490,6200,6210,6220,6200,99
20240105,121100,855338990,6210,6210,6210,6210,273
20240105,121000,853643660,6210,6210,6210,6210,190
20240105,120900,852463760,6220,6220,6220,6220,235
20240105,120800,851002060,6230,6230,6230,6230,480
20240105,120700,848011660,6240,6240,6240,6240,0
20240105,120600,848011660,6240,6240,6240,6240,0
20240105,120500,848011660,6240,6230,6240,6230,1010
20240105,120400,841712050,6220,6220,6220,6220,134
20240105,120300,840878570,6220,6220,6220,6220,101
20240105,120200,840250350,6230,6220,6230,6220,394
20240105,120100,837797280,6220,6220,6220,6210,238
20240105,120000,836317070,6210,6210,6210,6210,18
20240105,115900,836205290,6220,6220,6220,6220,83
20240105,115800,835689030,6210,6220,6220,6210,269
20240105,115700,834015880,6220,6220,6220,6220,274
20240105,115600,832311600,6220,6210,6220,6210,167
20240105,115500,831273670,6210,6210,6210,6210,17
20240105,115400,831168100,6210,6220,6220,6210,51
20240105,115300,830850890,6220,6220,6220,6220,463
20240105,115200,827971030,6220,6220,6220,6220,343
20240105,115100,825837570,6220,6210,6220,6210,585
20240105,115000,822202370,6210,6210,6220,6200,217
20240105,114900,820854150,6220,6200,6220,6200,80
20240105,114800,820356770,6200,6220,6220,6200,280
20240105,114700,818619170,6200,6200,6200,6200,3
20240105,114600,818600570,6210,6200,6220,6200,1757
20240105,114500,807697080,6200,6200,6200,6200,263
20240105,114400,806066480,6200,6200,6210,6200,783
20240105,114300,801205880,6200,6200,6200,6200,100
20240105,114200,800585880,6200,6220,6220,6200,405
20240105,114100,798070180,6220,6210,6220,6210,337
20240105,114000,795975250,6210,6210,6210,6210,55
20240105,113900,795633700,6220,6210,6220,6210,51
20240105,113800,795316980,6220,6220,6220,6220,3
20240105,113700,795298320,6220,6220,6220,6220,205
20240105,113600,794023220,6220,6230,6230,6220,337
20240105,113500,791927070,6240,6220,6240,6220,55
20240105,113400,791583910,6220,6220,6220,6220,4758
20240105,113300,761989150,6220,6220,6220,6220,338
20240105,113200,759886790,6240,6250,6250,6230,1704
20240105,113100,749259330,6250,6240,6260,6230,2466
20240105,113000,733849310,6240,6230,6250,6230,1900
20240105,112900,721998180,6230,6230,6240,6220,1461
20240105,112800,712894500,6230,6210,6230,6210,1407
20240105,112700,704134950,6210,6220,6230,6210,1254
20240105,112600,696329110,6220,6240,6240,6220,559
20240105,112500,692848680,6260,6210,6270,6210,2825
20240105,112400,675219160,6210,6180,6210,6180,6276
20240105,112300,636338550,6180,6150,6180,6150,2224
20240105,112200,622618820,6160,6170,6170,6160,31
20240105,112100,622427740,6180,6130,6180,6130,1895
20240105,112000,610729690,6120,6120,6120,6120,0
20240105,111900,610729690,6120,6170,6190,6120,6047
20240105,111800,573523240,6170,6160,6180,6160,1858
20240105,111700,562063210,6160,6160,6160,6160,207
20240105,111600,560788090,6160,6160,6160,6160,824
20240105,111500,555712250,6160,6140,6160,6140,1903
20240105,111400,544008090,6150,6140,6150,6140,1221
20240105,111300,536509990,6130,6090,6130,6090,5650
20240105,111200,501975430,6100,6100,6100,6100,324
20240105,111100,499999030,6100,6110,6110,6100,1181
20240105,111000,492787480,6120,6120,6120,6120,23
20240105,110900,492646720,6110,6110,6120,6110,190
20240105,110800,491485810,6120,6120,6120,6120,1
20240105,110700,491479690,6110,6120,6120,6110,351
20240105,110600,489332370,6120,6130,6130,6120,834
20240105,110500,484228150,6140,6140,6140,6140,1
20240105,110400,484222010,6140,6150,6150,6140,22
20240105,110300,484086760,6150,6150,6150,6150,5
20240105,110200,484056010,6150,6140,6150,6140,78
20240105,110100,483576810,6150,6140,6150,6130,1057
20240105,110000,477086040,6140,6140,6140,6140,151
20240105,105900,476158900,6130,6140,6140,6120,1303
20240105,105800,468161300,6140,6130,6140,6130,1086
20240105,105700,461503560,6130,6130,6130,6110,345
20240105,105600,459392290,6130,6130,6130,6130,170
20240105,105500,458350190,6130,6110,6130,6100,22
20240105,105400,458215860,6100,6100,6100,6100,0
20240105,105300,458215860,6100,6110,6140,6100,570
20240105,105200,454727100,6120,6110,6120,6110,186
20240105,105100,453590140,6110,6120,6120,6110,254
20240105,105000,452035860,6120,6130,6130,6120,1406
20240105,104900,443417970,6140,6140,6140,6140,1311
20240105,104800,435368430,6150,6140,6150,6140,665
20240105,104700,431283920,6150,6140,6150,6140,164
20240105,104600,430276460,6150,6160,6160,6150,592
20240105,104500,426634650,6160,6140,6160,6140,506
20240105,104400,423523020,6140,6140,6160,6140,843
20240105,104300,418344930,6140,6150,6180,6140,6145
20240105,104200,380490880,6140,6160,6160,6130,1765
20240105,104100,369652750,6160,6150,6160,6150,607
20240105,104000,365917980,6150,6140,6150,6140,2092
20240105,103900,353058810,6140,6120,6150,6120,3910
20240105,103800,329063840,6120,6100,6120,6100,278
20240105,103700,327367840,6100,6110,6110,6100,663
20240105,103600,323321640,6100,6110,6110,6100,312
20240105,103500,321415330,6110,6110,6110,6110,200
20240105,103400,320193330,6080,6090,6110,6080,3656
20240105,103300,297906370,6090,6080,6090,6080,282
20240105,103200,296191260,6090,6100,6100,6090,341
20240105,103100,294111920,6100,6100,6100,6100,332
20240105,103000,292086720,6120,6120,6120,6120,220
20240105,102900,290740320,6120,6100,6120,6100,740
20240105,102800,286211560,6100,6090,6100,6090,1167
20240105,102700,279098070,6090,6100,6100,6090,174
20240105,102600,278037110,6100,6080,6100,6080,953
20240105,102500,272227310,6080,6080,6080,6080,200
20240105,102400,271011310,6080,6080,6080,6080,101
20240105,102300,270397230,6080,6080,6080,6080,12
20240105,102200,270324270,6080,6090,6090,6080,364
20240105,102100,268108160,6090,6060,6100,6060,2148
20240105,102000,255046230,6060,6060,6060,6060,2
20240105,101900,255034110,6060,6060,6070,6060,370
20240105,101800,252789010,6070,6050,6070,6050,2
20240105,101700,252776890,6030,6030,6030,6030,500
20240105,101600,249761890,6030,6050,6070,6030,1972
20240105,101500,237828690,6060,6060,6060,6060,393
20240105,101400,235447110,6050,6050,6050,6050,1
20240105,101300,235441060,6050,6050,6050,6050,14
20240105,101200,235356360,6070,6080,6080,6060,105
20240105,101100,234718850,6090,6090,6090,6070,1135
20240105,101000,227825040,6080,6100,6120,6080,380
20240105,100900,225512350,6110,6110,6160,6060,10257
20240105,100800,162832680,6140,6040,6150,6030,8013
20240105,100700,114014020,6040,6020,6040,6020,1831
20240105,100600,102968770,6010,6030,6030,6010,300
20240105,100500,101161770,6030,6030,6030,6030,513
20240105,100400,98068380,6000,6020,6020,6000,405
20240105,100300,95637080,6030,6020,6030,6020,100
20240105,100200,95034310,6020,6030,6030,6020,3
20240105,100100,95016240,6020,6010,6020,6010,998
20240105,100000,89014240,5990,5990,5990,5990,331
20240105,095900,87031550,5990,6010,6010,5990,18
20240105,095800,86923700,5990,6000,6000,5990,135
20240105,095700,86114250,6010,6010,6010,6010,2
20240105,095600,86102230,6000,6000,6000,6000,2
20240105,095500,86090230,6010,6010,6010,6010,1
20240105,095400,86084220,6020,6000,6020,6000,667
20240105,095300,82081920,6000,5990,6000,5990,200
20240105,095200,80883130,5980,5980,5980,5980,658
20240105,095100,76948290,5990,5990,5990,5990,0
20240105,095000,76948290,5990,5990,5990,5990,0
20240105,094900,76948290,5990,5990,5990,5990,100
20240105,094800,76349290,5990,5990,5990,5990,100
20240105,094700,75750290,5990,5990,5990,5990,0
20240105,094600,75750290,5990,5990,5990,5990,102
20240105,094500,75139310,5990,5990,5990,5960,14
20240105,094400,75055750,5950,5950,5950,5950,0
20240105,094300,75055750,5950,5950,5950,5950,0
20240105,094200,75055750,5950,5970,6000,5950,2105
20240105,094100,62443670,5990,5990,5990,5990,1
20240105,094000,62437680,5990,5970,5990,5940,868
20240105,093900,57258480,5970,5970,5970,5970,24
20240105,093800,57115200,5970,5970,5970,5970,0
20240105,093700,57115200,5970,5970,5970,5970,0
20240105,093600,57115200,5970,5970,5970,5970,100
20240105,093500,56518200,5970,5970,5970,5970,2
20240105,093400,56506260,5970,5970,5970,5970,0
20240105,093300,56506260,5970,5970,5970,5970,0
20240105,093200,56506260,5970,5970,5970,5970,4
20240105,093100,56482380,5970,5960,5970,5960,4
20240105,093000,56458510,5970,5970,5970,5970,10
20240105,092900,56398810,5970,5970,5970,5970,37
20240105,092800,56177920,5970,5970,5970,5970,300
20240105,092700,54386920,5970,5950,5970,5950,547
20240105,092600,51132250,5940,5930,5940,5930,571
20240105,092500,47743880,5880,5900,5900,5880,593
20240105,092400,44255560,5900,5900,5900,5900,679
20240105,092300,40249460,5900,5900,5900,5900,0
20240105,092200,40249460,5900,5900,5900,5900,204
20240105,092100,39045860,5900,5920,5920,5900,300
20240105,092000,37272210,5950,5950,5950,5950,0
20240105,091900,37272210,5950,5950,5950,5950,0
20240105,091800,37272210,5950,5950,5950,5950,0
20240105,091700,37272210,5950,5950,5950,5950,0
20240105,091600,37272210,5950,5950,5950,5950,3
20240105,091500,37254360,5950,5950,5950,5950,1
20240105,091400,37248410,5950,5950,5950,5950,3
20240105,091300,37230560,5900,5900,5900,5900,0
20240105,091200,37230560,5900,5900,5900,5900,0
20240105,091100,37230560,5900,5900,5900,5900,398
20240105,091000,34882360,5900,5930,5930,5900,457
20240105,090900,32181650,5950,5950,5950,5950,0
20240105,090800,32181650,5950,5950,5950,5950,0
20240105,090700,32181650,5950,5970,5970,5950,24
20240105,090600,32038650,5950,5950,5950,5950,40
20240105,090500,31800650,5970,5970,5970,5970,1
20240105,090400,31794680,5990,5990,5990,5990,0
20240105,090300,31794680,5990,5990,5990,5990,0
20240105,090200,31794680,5990,5960,5990,5960,277
20240105,090100,30142020,5950,5950,5950,5950,4810
20240105,090000,1522520,5950,5950,5950,5950,222