stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,212100,612257690,6300,6300,6300,6300,785
20240118,212000,612257690,6300,6300,6300,6300,0
20240118,211900,612257690,6300,6300,6300,6300,0
20240118,211800,612257690,6300,6300,6300,6300,0
20240118,211700,612257690,6300,6300,6300,6300,0
20240118,211600,612257690,6300,6300,6300,6300,0
20240118,211500,612257690,6300,6300,6300,6300,0
20240118,211400,612257690,6300,6300,6300,6300,0
20240118,211300,612257690,6300,6300,6300,6300,0
20240118,211200,612257690,6300,6300,6300,6300,0
20240118,211100,612257690,6300,6300,6300,6300,0
20240118,211000,612257690,6300,6300,6300,6300,0
20240118,210900,612257690,6300,6300,6300,6300,0
20240118,210800,612257690,6300,6300,6300,6300,0
20240118,210700,612257690,6300,6300,6300,6300,0
20240118,210600,612257690,6300,6300,6300,6300,0
20240118,210500,612257690,6300,6300,6300,6300,0
20240118,210400,612257690,6300,6300,6300,6300,0
20240118,210300,612257690,6300,6300,6300,6300,0
20240118,210200,612257690,6300,6300,6300,6300,0
20240118,210100,612257690,6300,6300,6300,6300,0
20240118,210000,612257690,6300,6300,6300,6300,0
20240118,205900,612257690,6300,6300,6300,6300,0
20240118,205800,612257690,6300,6300,6300,6300,0
20240118,205700,612257690,6300,6300,6300,6300,0
20240118,205600,612257690,6300,6300,6300,6300,0
20240118,205500,612257690,6300,6300,6300,6300,0
20240118,205400,612257690,6300,6300,6300,6300,0
20240118,205300,612257690,6300,6300,6300,6300,0
20240118,205200,612257690,6300,6300,6300,6300,0
20240118,205100,612257690,6300,6300,6300,6300,785
20240118,205000,612257690,6300,6300,6300,6300,0
20240118,204900,612257690,6300,6300,6300,6300,0
20240118,204800,612257690,6300,6300,6300,6300,0
20240118,204700,612257690,6300,6300,6300,6300,0
20240118,204600,612257690,6300,6300,6300,6300,0
20240118,204500,612257690,6300,6300,6300,6300,0
20240118,204400,612257690,6300,6300,6300,6300,0
20240118,204300,612257690,6300,6300,6300,6300,0
20240118,204200,612257690,6300,6300,6300,6300,0
20240118,204100,612257690,6300,6300,6300,6300,0
20240118,204000,612257690,6300,6300,6300,6300,0
20240118,203900,612257690,6300,6300,6300,6300,0
20240118,203800,612257690,6300,6300,6300,6300,0
20240118,203700,612257690,6300,6300,6300,6300,0
20240118,203600,612257690,6300,6300,6300,6300,0
20240118,203500,612257690,6300,6300,6300,6300,0
20240118,203400,612257690,6300,6300,6300,6300,0
20240118,203300,612257690,6300,6300,6300,6300,0
20240118,203200,612257690,6300,6300,6300,6300,0
20240118,203100,612257690,6300,6300,6300,6300,0
20240118,203000,612257690,6300,6300,6300,6300,0
20240118,202900,612257690,6300,6300,6300,6300,0
20240118,202800,612257690,6300,6300,6300,6300,0
20240118,202700,612257690,6300,6300,6300,6300,0
20240118,202600,612257690,6300,6300,6300,6300,0
20240118,202500,612257690,6300,6300,6300,6300,0
20240118,202400,612257690,6300,6300,6300,6300,0
20240118,202300,612257690,6300,6300,6300,6300,0
20240118,202200,612257690,6300,6300,6300,6300,0
20240118,202100,612257690,6300,6300,6300,6300,785
20240118,202000,612257690,6300,6300,6300,6300,0
20240118,201900,612257690,6300,6300,6300,6300,0
20240118,201800,612257690,6300,6300,6300,6300,0
20240118,201700,612257690,6300,6300,6300,6300,0
20240118,201600,612257690,6300,6300,6300,6300,0
20240118,201500,612257690,6300,6300,6300,6300,0
20240118,201400,612257690,6300,6300,6300,6300,0
20240118,201300,612257690,6300,6300,6300,6300,0
20240118,201200,612257690,6300,6300,6300,6300,0
20240118,201100,612257690,6300,6300,6300,6300,0
20240118,201000,612257690,6300,6300,6300,6300,0
20240118,200900,612257690,6300,6300,6300,6300,0
20240118,200800,612257690,6300,6300,6300,6300,0
20240118,200700,612257690,6300,6300,6300,6300,0
20240118,200600,612257690,6300,6300,6300,6300,0
20240118,200500,612257690,6300,6300,6300,6300,0
20240118,200400,612257690,6300,6300,6300,6300,0
20240118,200300,612257690,6300,6300,6300,6300,0
20240118,200200,612257690,6300,6300,6300,6300,0
20240118,200100,612257690,6300,6300,6300,6300,0
20240118,200000,612257690,6300,6300,6300,6300,0
20240118,195900,612257690,6300,6300,6300,6300,0
20240118,195800,612257690,6300,6300,6300,6300,0
20240118,195700,612257690,6300,6300,6300,6300,0
20240118,195600,612257690,6300,6300,6300,6300,0
20240118,195500,612257690,6300,6300,6300,6300,0
20240118,195400,612257690,6300,6300,6300,6300,0
20240118,195300,612257690,6300,6300,6300,6300,0
20240118,195200,612257690,6300,6300,6300,6300,0
20240118,195100,612257690,6300,6300,6300,6300,785
20240118,195000,612257690,6300,6300,6300,6300,0
20240118,194900,612257690,6300,6300,6300,6300,0
20240118,194800,612257690,6300,6300,6300,6300,0
20240118,194700,612257690,6300,6300,6300,6300,0
20240118,194600,612257690,6300,6300,6300,6300,0
20240118,194500,612257690,6300,6300,6300,6300,0
20240118,194400,612257690,6300,6300,6300,6300,0
20240118,194300,612257690,6300,6300,6300,6300,0
20240118,194200,612257690,6300,6300,6300,6300,0
20240118,194100,612257690,6300,6300,6300,6300,0
20240118,194000,612257690,6300,6300,6300,6300,0
20240118,193900,612257690,6300,6300,6300,6300,0
20240118,193800,612257690,6300,6300,6300,6300,0
20240118,193700,612257690,6300,6300,6300,6300,0
20240118,193600,612257690,6300,6300,6300,6300,0
20240118,193500,612257690,6300,6300,6300,6300,0
20240118,193400,612257690,6300,6300,6300,6300,0
20240118,193300,612257690,6300,6300,6300,6300,0
20240118,193200,612257690,6300,6300,6300,6300,0
20240118,193100,612257690,6300,6300,6300,6300,0
20240118,193000,612257690,6300,6300,6300,6300,0
20240118,192900,612257690,6300,6300,6300,6300,0
20240118,192800,612257690,6300,6300,6300,6300,0
20240118,192700,612257690,6300,6300,6300,6300,0
20240118,192600,612257690,6300,6300,6300,6300,0
20240118,192500,612257690,6300,6300,6300,6300,0
20240118,192400,612257690,6300,6300,6300,6300,0
20240118,192300,612257690,6300,6300,6300,6300,0
20240118,192200,612257690,6300,6300,6300,6300,0
20240118,192100,612257690,6300,6300,6300,6300,785
20240118,192000,612257690,6300,6300,6300,6300,0
20240118,191900,612257690,6300,6300,6300,6300,0
20240118,191800,612257690,6300,6300,6300,6300,0
20240118,191700,612257690,6300,6300,6300,6300,0
20240118,191600,612257690,6300,6300,6300,6300,0
20240118,191500,612257690,6300,6300,6300,6300,0
20240118,191400,612257690,6300,6300,6300,6300,0
20240118,191300,612257690,6300,6300,6300,6300,0
20240118,191200,612257690,6300,6300,6300,6300,0
20240118,191100,612257690,6300,6300,6300,6300,0
20240118,191000,612257690,6300,6300,6300,6300,0
20240118,190900,612257690,6300,6300,6300,6300,0
20240118,190800,612257690,6300,6300,6300,6300,0
20240118,190700,612257690,6300,6300,6300,6300,0
20240118,190600,612257690,6300,6300,6300,6300,0
20240118,190500,612257690,6300,6300,6300,6300,0
20240118,190400,612257690,6300,6300,6300,6300,0
20240118,190300,612257690,6300,6300,6300,6300,0
20240118,190200,612257690,6300,6300,6300,6300,0
20240118,190100,612257690,6300,6300,6300,6300,0
20240118,190000,612257690,6300,6300,6300,6300,0
20240118,185900,612257690,6300,6300,6300,6300,0
20240118,185800,612257690,6300,6300,6300,6300,0
20240118,185700,612257690,6300,6300,6300,6300,0
20240118,185600,612257690,6300,6300,6300,6300,0
20240118,185500,612257690,6300,6300,6300,6300,0
20240118,185400,612257690,6300,6300,6300,6300,0
20240118,185300,612257690,6300,6300,6300,6300,0
20240118,185200,612257690,6300,6300,6300,6300,0
20240118,185100,612257690,6300,6300,6300,6300,785
20240118,185000,612257690,6300,6300,6300,6300,0
20240118,184900,612257690,6300,6300,6300,6300,0
20240118,184800,612257690,6300,6300,6300,6300,0
20240118,184700,612257690,6300,6300,6300,6300,0
20240118,184600,612257690,6300,6300,6300,6300,0
20240118,184500,612257690,6300,6300,6300,6300,0
20240118,184400,612257690,6300,6300,6300,6300,0
20240118,184300,612257690,6300,6300,6300,6300,0
20240118,184200,612257690,6300,6300,6300,6300,0
20240118,184100,612257690,6300,6300,6300,6300,0
20240118,184000,612257690,6300,6300,6300,6300,0
20240118,183900,612257690,6300,6300,6300,6300,0
20240118,183800,612257690,6300,6300,6300,6300,0
20240118,183700,612257690,6300,6300,6300,6300,0
20240118,183600,612257690,6300,6300,6300,6300,0
20240118,183500,612257690,6300,6300,6300,6300,0
20240118,183400,612257690,6300,6300,6300,6300,0
20240118,183300,612257690,6300,6300,6300,6300,0
20240118,183200,612257690,6300,6300,6300,6300,0
20240118,183100,612257690,6300,6300,6300,6300,0
20240118,183000,612257690,6300,6300,6300,6300,0
20240118,182900,612257690,6300,6300,6300,6300,0
20240118,182800,612257690,6300,6300,6300,6300,0
20240118,182700,612257690,6300,6300,6300,6300,0
20240118,182600,612257690,6300,6300,6300,6300,0
20240118,182500,612257690,6300,6300,6300,6300,0
20240118,182400,612257690,6300,6300,6300,6300,0
20240118,182300,612257690,6300,6300,6300,6300,0
20240118,182200,612257690,6300,6300,6300,6300,0
20240118,182100,612257690,6300,6300,6300,6300,785
20240118,182000,612257690,6300,6300,6300,6300,0
20240118,181900,612257690,6300,6300,6300,6300,0
20240118,181800,612257690,6300,6300,6300,6300,0
20240118,181700,612257690,6300,6300,6300,6300,0
20240118,181600,612257690,6300,6300,6300,6300,0
20240118,181500,612257690,6300,6300,6300,6300,0
20240118,181400,612257690,6300,6300,6300,6300,0
20240118,181300,612257690,6300,6300,6300,6300,0
20240118,181200,612257690,6300,6300,6300,6300,0
20240118,181100,612257690,6300,6300,6300,6300,0
20240118,181000,612257690,6300,6300,6300,6300,0
20240118,180900,612257690,6300,6300,6300,6300,0
20240118,180800,612257690,6300,6300,6300,6300,0
20240118,180700,612257690,6300,6300,6300,6300,0
20240118,180600,612257690,6300,6300,6300,6300,0
20240118,180500,612257690,6300,6300,6300,6300,0
20240118,180400,612257690,6300,6300,6300,6300,0
20240118,180300,612257690,6300,6300,6300,6300,0
20240118,180200,612257690,6300,6300,6300,6300,0
20240118,180100,612257690,6300,6300,6300,6300,0
20240118,180000,612257690,6300,6300,6300,6300,0
20240118,175900,612257690,6300,6300,6300,6300,0
20240118,175800,612257690,6300,6300,6300,6300,0
20240118,175700,612257690,6300,6300,6300,6300,0
20240118,175600,612257690,6300,6300,6300,6300,0
20240118,175500,612257690,6300,6300,6300,6300,0
20240118,175400,612257690,6300,6300,6300,6300,0
20240118,175300,612257690,6300,6300,6300,6300,0
20240118,175200,612257690,6300,6300,6300,6300,0
20240118,175100,612257690,6300,6300,6300,6300,785
20240118,175000,612257690,6300,6300,6300,6300,0
20240118,174900,612257690,6300,6300,6300,6300,0
20240118,174800,612257690,6300,6300,6300,6300,0
20240118,174700,612257690,6300,6300,6300,6300,0
20240118,174600,612257690,6300,6300,6300,6300,0
20240118,174500,612257690,6300,6300,6300,6300,0
20240118,174400,612257690,6300,6300,6300,6300,0
20240118,174300,612257690,6300,6300,6300,6300,0
20240118,174200,612257690,6300,6300,6300,6300,0
20240118,174100,612257690,6300,6300,6300,6300,0
20240118,174000,612257690,6300,6300,6300,6300,0
20240118,173900,612257690,6300,6300,6300,6300,0
20240118,173800,612257690,6300,6300,6300,6300,0
20240118,173700,612257690,6300,6300,6300,6300,0
20240118,173600,612257690,6300,6300,6300,6300,0
20240118,173500,612257690,6300,6300,6300,6300,0
20240118,173400,612257690,6300,6300,6300,6300,0
20240118,173300,612257690,6300,6300,6300,6300,0
20240118,173200,612257690,6300,6300,6300,6300,0
20240118,173100,612257690,6300,6300,6300,6300,0
20240118,173000,612257690,6300,6300,6300,6300,0
20240118,172900,612257690,6300,6300,6300,6300,0
20240118,172800,612257690,6300,6300,6300,6300,0
20240118,172700,612257690,6300,6300,6300,6300,0
20240118,172600,612257690,6300,6300,6300,6300,0
20240118,172500,612257690,6300,6300,6300,6300,0
20240118,172400,612257690,6300,6300,6300,6300,0
20240118,172300,612257690,6300,6300,6300,6300,0
20240118,172200,612257690,6300,6300,6300,6300,0
20240118,172100,612257690,6300,6300,6300,6300,785
20240118,172000,612257690,6300,6300,6300,6300,0
20240118,171900,612257690,6300,6300,6300,6300,0
20240118,171800,612257690,6300,6300,6300,6300,0
20240118,171700,612257690,6300,6300,6300,6300,0
20240118,171600,612257690,6300,6300,6300,6300,0
20240118,171500,612257690,6300,6300,6300,6300,0
20240118,171400,612257690,6300,6300,6300,6300,0
20240118,171300,612257690,6300,6300,6300,6300,0
20240118,171200,612257690,6300,6300,6300,6300,0
20240118,171100,612257690,6300,6300,6300,6300,0
20240118,171000,612257690,6300,6300,6300,6300,0
20240118,170900,612257690,6300,6300,6300,6300,0
20240118,170800,612257690,6300,6300,6300,6300,0
20240118,170700,612257690,6300,6300,6300,6300,0
20240118,170600,612257690,6300,6300,6300,6300,0
20240118,170500,612257690,6300,6300,6300,6300,0
20240118,170400,612257690,6300,6300,6300,6300,0
20240118,170300,612257690,6300,6300,6300,6300,0
20240118,170200,612257690,6300,6300,6300,6300,0
20240118,170100,612257690,6300,6300,6300,6300,0
20240118,170000,612257690,6300,6300,6300,6300,0
20240118,165900,612257690,6300,6300,6300,6300,0
20240118,165800,612257690,6300,6300,6300,6300,0
20240118,165700,612257690,6300,6300,6300,6300,0
20240118,165600,612257690,6300,6300,6300,6300,0
20240118,165500,612257690,6300,6300,6300,6300,0
20240118,165400,612257690,6300,6300,6300,6300,0
20240118,165300,612257690,6300,6300,6300,6300,0
20240118,165200,612257690,6300,6300,6300,6300,0
20240118,165100,612257690,6300,6300,6300,6300,785
20240118,165000,612257690,6300,6300,6300,6300,0
20240118,164900,612257690,6300,6300,6300,6300,0
20240118,164800,612257690,6300,6300,6300,6300,0
20240118,164700,612257690,6300,6300,6300,6300,0
20240118,164600,612257690,6300,6300,6300,6300,0
20240118,164500,612257690,6300,6300,6300,6300,0
20240118,164400,612257690,6300,6300,6300,6300,0
20240118,164300,612257690,6300,6300,6300,6300,0
20240118,164200,612257690,6300,6300,6300,6300,0
20240118,164100,612257690,6300,6300,6300,6300,0
20240118,164000,612257690,6300,6300,6300,6300,0
20240118,163900,612257690,6300,6300,6300,6300,0
20240118,163800,612257690,6300,6300,6300,6300,0
20240118,163700,612257690,6300,6300,6300,6300,0
20240118,163600,612257690,6300,6300,6300,6300,0
20240118,163500,612257690,6300,6300,6300,6300,0
20240118,163400,612257690,6300,6300,6300,6300,0
20240118,163300,612257690,6300,6300,6300,6300,0
20240118,163200,612257690,6300,6300,6300,6300,0
20240118,163100,612257690,6300,6300,6300,6300,0
20240118,163000,612257690,6300,6300,6300,6300,0
20240118,162900,612257690,6300,6300,6300,6300,0
20240118,162800,612257690,6300,6300,6300,6300,0
20240118,162700,612257690,6300,6300,6300,6300,0
20240118,162600,612257690,6300,6300,6300,6300,0
20240118,162500,612257690,6300,6300,6300,6300,0
20240118,162400,612257690,6300,6300,6300,6300,0
20240118,162300,612257690,6300,6300,6300,6300,0
20240118,162200,612257690,6300,6300,6300,6300,0
20240118,162100,612257690,6300,6300,6300,6300,785
20240118,162000,612257690,6300,6300,6300,6300,0
20240118,161900,612257690,6300,6300,6300,6300,0
20240118,161800,612257690,6300,6300,6300,6300,0
20240118,161700,612257690,6300,6300,6300,6300,0
20240118,161600,612257690,6300,6300,6300,6300,0
20240118,161500,612257690,6300,6300,6300,6300,0
20240118,161400,612257690,6300,6300,6300,6300,0
20240118,161300,612257690,6300,6300,6300,6300,0
20240118,161200,612257690,6300,6300,6300,6300,0
20240118,161100,612257690,6300,6300,6300,6300,0
20240118,161000,612257690,6300,6300,6300,6300,0
20240118,160900,612257690,6300,6300,6300,6300,0
20240118,160800,612257690,6300,6300,6300,6300,0
20240118,160700,612257690,6300,6300,6300,6300,0
20240118,160600,612257690,6300,6300,6300,6300,0
20240118,160500,612257690,6300,6300,6300,6300,0
20240118,160400,612257690,6300,6300,6300,6300,0
20240118,160300,612257690,6300,6300,6300,6300,0
20240118,160200,612257690,6300,6300,6300,6300,0
20240118,160100,612257690,6300,6300,6300,6300,0
20240118,160000,612257690,6300,6300,6300,6300,0
20240118,155900,612257690,6300,6300,6300,6300,0
20240118,155800,612257690,6300,6300,6300,6300,0
20240118,155700,612257690,6300,6300,6300,6300,0
20240118,155600,612257690,6300,6300,6300,6300,0
20240118,155500,612257690,6300,6300,6300,6300,0
20240118,155400,612257690,6300,6300,6300,6300,0
20240118,155300,612257690,6300,6300,6300,6300,0
20240118,155200,612257690,6300,6300,6300,6300,0
20240118,155100,612257690,6300,6300,6300,6300,785
20240118,155000,612257690,6300,6300,6300,6300,0
20240118,154900,612257690,6300,6300,6300,6300,0
20240118,154800,612257690,6300,6300,6300,6300,0
20240118,154700,612257690,6300,6300,6300,6300,0
20240118,154600,612257690,6300,6300,6300,6300,0
20240118,154500,612257690,6300,6300,6300,6300,0
20240118,154400,612257690,6300,6300,6300,6300,0
20240118,154300,612257690,6300,6300,6300,6300,0
20240118,154200,612257690,6300,6300,6300,6300,0
20240118,154100,612257690,6300,6300,6300,6300,0
20240118,154000,612257690,6300,6300,6300,6300,0
20240118,153900,612257690,6300,6300,6300,6300,0
20240118,153800,612257690,6300,6300,6300,6300,0
20240118,153700,612257690,6300,6300,6300,6300,0
20240118,153600,612257690,6300,6300,6300,6300,0
20240118,153500,612257690,6300,6300,6300,6300,0
20240118,153400,612257690,6300,6300,6300,6300,0
20240118,153300,612257690,6300,6300,6300,6300,0
20240118,153200,612257690,6300,6300,6300,6300,0
20240118,153100,612257690,6300,6300,6300,6300,0
20240118,153000,612257690,6300,6300,6300,6300,785
20240118,152900,607312190,6330,6330,6330,6330,0
20240118,152800,607312190,6330,6330,6330,6330,0
20240118,152700,607312190,6330,6330,6330,6330,0
20240118,152600,607312190,6330,6330,6330,6330,0
20240118,152500,607312190,6330,6330,6330,6330,0
20240118,152400,607312190,6330,6330,6330,6330,0
20240118,152300,607312190,6330,6330,6330,6330,0
20240118,152200,607312190,6330,6330,6330,6330,0
20240118,152100,607312190,6330,6330,6330,6330,0
20240118,152000,607312190,6330,6330,6330,6330,0
20240118,151900,607312190,6330,6320,6330,6320,500
20240118,151800,604149390,6320,6310,6320,6310,143
20240118,151700,603246760,6280,6290,6290,6280,791
20240118,151600,598275280,6310,6310,6310,6310,260
20240118,151500,596634680,6310,6310,6310,6310,10
20240118,151400,596571580,6310,6310,6310,6310,100
20240118,151300,595940580,6310,6310,6310,6310,7
20240118,151200,595896410,6310,6310,6320,6310,235
20240118,151100,594411820,6310,6310,6310,6310,565
20240118,151000,590846670,6310,6280,6310,6280,1090
20240118,150900,583993070,6270,6270,6270,6270,235
20240118,150800,582519620,6270,6270,6270,6270,341
20240118,150700,580381550,6270,6270,6270,6270,0
20240118,150600,580381550,6270,6270,6270,6270,83
20240118,150500,579861140,6270,6260,6270,6260,358
20240118,150400,577617740,6260,6250,6260,6250,526
20240118,150300,574325310,6230,6230,6230,6230,0
20240118,150200,574325310,6230,6230,6230,6230,1
20240118,150100,574319080,6230,6240,6240,6230,36
20240118,150000,574094760,6250,6260,6260,6250,20
20240118,145900,573969750,6250,6250,6250,6250,151
20240118,145800,573026000,6250,6250,6250,6250,26
20240118,145700,572863500,6230,6240,6240,6230,443
20240118,145600,570101190,6230,6230,6230,6230,0
20240118,145500,570101190,6230,6230,6230,6230,20
20240118,145400,569976590,6230,6230,6230,6230,570
20240118,145300,566425490,6230,6230,6230,6230,10
20240118,145200,566363190,6230,6230,6230,6230,0
20240118,145100,566363190,6230,6230,6230,6230,21
20240118,145000,566232360,6240,6240,6240,6240,0
20240118,144900,566232360,6240,6240,6240,6240,0
20240118,144800,566232360,6240,6220,6240,6220,9
20240118,144700,566176220,6220,6220,6220,6220,0
20240118,144600,566176220,6220,6220,6220,6220,34
20240118,144500,565964740,6220,6220,6220,6220,1
20240118,144400,565958520,6230,6230,6230,6230,0
20240118,144300,565958520,6230,6230,6230,6230,398
20240118,144200,563478980,6230,6210,6230,6210,1745
20240118,144100,552630180,6220,6220,6220,6220,0
20240118,144000,552630180,6220,6220,6220,6220,1
20240118,143900,552623960,6210,6210,6210,6210,0
20240118,143800,552623960,6210,6210,6210,6210,0
20240118,143700,552623960,6210,6210,6210,6210,0
20240118,143600,552623960,6210,6210,6210,6210,1
20240118,143500,552617750,6200,6200,6200,6200,0
20240118,143400,552617750,6200,6200,6200,6200,29
20240118,143300,552437950,6230,6230,6230,6230,30
20240118,143200,552251050,6200,6200,6200,6200,0
20240118,143100,552251050,6200,6200,6200,6200,210
20240118,143000,550949050,6200,6200,6200,6200,0
20240118,142900,550949050,6200,6200,6200,6200,0
20240118,142800,550949050,6200,6200,6200,6200,0
20240118,142700,550949050,6200,6200,6200,6200,0
20240118,142600,550949050,6200,6200,6200,6200,0
20240118,142500,550949050,6200,6200,6200,6200,400
20240118,142400,548469050,6200,6200,6200,6200,199
20240118,142300,547235250,6230,6230,6230,6230,0
20240118,142200,547235250,6230,6230,6230,6230,72
20240118,142100,546786690,6230,6230,6230,6230,101
20240118,142000,546157460,6230,6230,6230,6230,0
20240118,141900,546157460,6230,6230,6230,6230,69
20240118,141800,545727590,6240,6240,6240,6240,0
20240118,141700,545727590,6240,6240,6240,6240,3
20240118,141600,545708870,6240,6240,6240,6240,38
20240118,141500,545471750,6240,6240,6240,6240,63
20240118,141400,545078630,6240,6240,6240,6190,107
20240118,141300,544411450,6160,6230,6240,6160,723
20240118,141200,539927650,6230,6220,6230,6220,6
20240118,141100,539890320,6220,6220,6220,6220,0
20240118,141000,539890320,6220,6220,6220,6220,120
20240118,140900,539143920,6210,6210,6210,6210,0
20240118,140800,539143920,6210,6210,6210,6210,0
20240118,140700,539143920,6210,6180,6210,6180,47
20240118,140600,538852290,6160,6160,6160,6160,0
20240118,140500,538852290,6160,6160,6160,6160,0
20240118,140400,538852290,6160,6160,6160,6160,45
20240118,140300,538575090,6180,6180,6180,6180,0
20240118,140200,538575090,6180,6180,6180,6180,10
20240118,140100,538513290,6150,6150,6150,6150,0
20240118,140000,538513290,6150,6150,6170,6150,238
20240118,135900,537049550,6150,6160,6160,6150,100
20240118,135800,536434410,6170,6170,6170,6150,651
20240118,135700,532419850,6150,6180,6180,6150,1428
20240118,135600,523625120,6180,6180,6180,6180,3
20240118,135500,523606580,6220,6190,6220,6190,200
20240118,135400,522366200,6180,6180,6180,6180,208
20240118,135300,521080760,6190,6190,6190,6190,2
20240118,135200,521068380,6200,6200,6200,6200,360
20240118,135100,518836380,6190,6200,6200,6190,66
20240118,135000,518427260,6200,6200,6200,6200,26
20240118,134900,518266060,6180,6180,6180,6180,1500
20240118,134800,508996060,6190,6190,6190,6190,1500
20240118,134700,499711060,6190,6200,6200,6190,114
20240118,134600,499005150,6210,6210,6210,6210,43
20240118,134500,498738120,6210,6210,6210,6210,248
20240118,134400,497198040,6220,6220,6220,6220,10
20240118,134300,497135840,6220,6220,6220,6220,205
20240118,134200,495860740,6220,6220,6220,6220,0
20240118,134100,495860740,6220,6220,6220,6220,150
20240118,134000,494927740,6210,6210,6210,6210,137
20240118,133900,494076970,6210,6230,6230,6210,501
20240118,133800,490962540,6240,6240,6240,6240,0
20240118,133700,490962540,6240,6240,6240,6240,16
20240118,133600,490862700,6240,6240,6240,6240,51
20240118,133500,490544460,6240,6260,6260,6240,523
20240118,133400,487273080,6260,6260,6260,6260,0
20240118,133300,487273080,6260,6260,6260,6260,0
20240118,133200,487273080,6260,6260,6260,6260,0
20240118,133100,487273080,6260,6260,6260,6260,0
20240118,133000,487273080,6260,6270,6270,6260,489
20240118,132900,484210360,6270,6270,6270,6270,0
20240118,132800,484210360,6270,6270,6270,6270,2
20240118,132700,484197820,6270,6270,6270,6270,1
20240118,132600,484191550,6270,6270,6270,6270,0
20240118,132500,484191550,6270,6270,6270,6270,1
20240118,132400,484185280,6280,6280,6280,6280,110
20240118,132300,483494480,6290,6290,6290,6290,0
20240118,132200,483494480,6290,6290,6290,6290,2
20240118,132100,483481900,6290,6300,6300,6290,40
20240118,132000,483230100,6320,6320,6320,6320,0
20240118,131900,483230100,6320,6320,6320,6320,0
20240118,131800,483230100,6320,6320,6320,6320,0
20240118,131700,483230100,6320,6320,6320,6320,0
20240118,131600,483230100,6320,6320,6320,6320,0
20240118,131500,483230100,6320,6320,6320,6320,235
20240118,131400,481744900,6320,6320,6320,6320,0
20240118,131300,481744900,6320,6320,6320,6320,271
20240118,131200,480032180,6320,6310,6320,6310,254
20240118,131100,478428000,6310,6300,6310,6300,105
20240118,131000,477765550,6310,6300,6310,6300,16
20240118,130900,477664690,6280,6280,6300,6280,311
20240118,130800,475705810,6290,6290,6290,6290,67
20240118,130700,475284380,6290,6290,6290,6290,100
20240118,130600,474655380,6280,6280,6280,6280,0
20240118,130500,474655380,6280,6280,6280,6280,0
20240118,130400,474655380,6280,6290,6290,6280,528
20240118,130300,471336250,6300,6300,6300,6300,642
20240118,130200,467291650,6300,6300,6300,6300,100
20240118,130100,466661650,6320,6320,6320,6320,504
20240118,130000,463476370,6320,6320,6320,6320,0
20240118,125900,463476370,6320,6320,6320,6320,0
20240118,125800,463476370,6320,6320,6320,6320,0
20240118,125700,463476370,6320,6320,6320,6320,50
20240118,125600,463160370,6320,6320,6320,6320,0
20240118,125500,463160370,6320,6330,6330,6320,580
20240118,125400,459494620,6330,6320,6330,6320,319
20240118,125300,457478390,6280,6280,6280,6280,0
20240118,125200,457478390,6280,6280,6280,6280,0
20240118,125100,457478390,6280,6280,6280,6280,26
20240118,125000,457315110,6260,6260,6260,6260,0
20240118,124900,457315110,6260,6300,6300,6260,50
20240118,124800,457001410,6300,6300,6300,6300,50
20240118,124700,456686410,6300,6300,6300,6300,38
20240118,124600,456447010,6300,6310,6310,6300,1067
20240118,124500,449724040,6310,6310,6310,6310,100
20240118,124400,449093040,6300,6300,6300,6300,0
20240118,124300,449093040,6300,6300,6300,6300,0
20240118,124200,449093040,6300,6300,6300,6300,0
20240118,124100,449093040,6300,6320,6330,6300,332
20240118,124000,446994830,6320,6320,6320,6320,5
20240118,123900,446963230,6320,6320,6320,6320,42
20240118,123800,446697790,6320,6320,6320,6320,25
20240118,123700,446539790,6310,6300,6310,6300,1307
20240118,123600,438304590,6300,6300,6300,6300,0
20240118,123500,438304590,6300,6300,6300,6300,0
20240118,123400,438304590,6300,6300,6300,6300,600
20240118,123300,434524590,6300,6300,6300,6300,3
20240118,123200,434505690,6260,6260,6260,6260,0
20240118,123100,434505690,6260,6260,6260,6260,1
20240118,123000,434499430,6290,6290,6290,6290,150
20240118,122900,433555930,6290,6290,6290,6290,0
20240118,122800,433555930,6290,6300,6300,6290,206
20240118,122700,432259130,6290,6290,6290,6290,0
20240118,122600,432259130,6290,6290,6290,6290,0
20240118,122500,432259130,6290,6290,6290,6290,1003
20240118,122400,425950260,6270,6270,6270,6270,380
20240118,122300,423567660,6270,6270,6270,6270,21
20240118,122200,423435990,6270,6270,6270,6270,1500
20240118,122100,414030990,6270,6300,6310,6270,1420
20240118,122000,405118990,6300,6300,6300,6300,317
20240118,121900,403121890,6300,6280,6300,6280,2558
20240118,121800,387049670,6260,6260,6260,6260,0
20240118,121700,387049670,6260,6260,6260,6260,1
20240118,121600,387043410,6230,6230,6230,6230,0
20240118,121500,387043410,6230,6260,6260,6230,255
20240118,121400,385451110,6280,6280,6280,6280,1
20240118,121300,385444830,6280,6280,6280,6280,0
20240118,121200,385444830,6280,6280,6280,6280,2
20240118,121100,385432270,6270,6250,6270,6250,830
20240118,121000,380234470,6240,6260,6260,6240,343
20240118,120900,378093490,6270,6270,6270,6270,0
20240118,120800,378093490,6270,6270,6270,6270,0
20240118,120700,378093490,6270,6270,6270,6270,0
20240118,120600,378093490,6270,6270,6270,6270,15
20240118,120500,377999440,6260,6260,6260,6260,0
20240118,120400,377999440,6260,6260,6260,6260,0
20240118,120300,377999440,6260,6260,6260,6260,144
20240118,120200,377098000,6260,6250,6260,6250,18
20240118,120100,376985370,6250,6260,6260,6250,170
20240118,120000,375922370,6280,6260,6280,6250,2231
20240118,115900,361977250,6260,6260,6260,6260,63
20240118,115800,361582870,6260,6270,6270,6260,700
20240118,115700,357196540,6280,6280,6280,6280,409
20240118,115600,354628020,6290,6300,6300,6290,266
20240118,115500,352954830,6300,6300,6300,6300,0
20240118,115400,352954830,6300,6300,6300,6300,0
20240118,115300,352954830,6300,6290,6300,6290,60
20240118,115200,352576930,6270,6270,6270,6270,0
20240118,115100,352576930,6270,6290,6290,6270,200
20240118,115000,351321560,6290,6290,6290,6290,39
20240118,114900,351076250,6280,6290,6290,6280,1000
20240118,114800,344796030,6290,6300,6300,6290,241
20240118,114700,343280110,6290,6320,6320,6290,2282
20240118,114600,328926240,6300,6300,6300,6300,0
20240118,114500,328926240,6300,6300,6320,6300,169
20240118,114400,327861520,6320,6320,6340,6290,1151
20240118,114300,320598920,6310,6310,6310,6310,0
20240118,114200,320598920,6310,6350,6370,6310,2817
20240118,114100,302738200,6350,6340,6400,6340,3580
20240118,114000,279897610,6350,6330,6350,6330,636
20240118,113900,275865370,6340,6310,6340,6310,967
20240118,113800,269753340,6310,6300,6310,6300,86
20240118,113700,269211040,6310,6280,6310,6280,6304
20240118,113600,229553530,6280,6280,6280,6280,0
20240118,113500,229553530,6280,6280,6280,6280,0
20240118,113400,229553530,6280,6280,6280,6280,100
20240118,113300,228925530,6280,6280,6280,6280,0
20240118,113200,228925530,6280,6290,6290,6280,158
20240118,113100,227931790,6280,6270,6280,6270,57
20240118,113000,227573850,6280,6280,6280,6280,14
20240118,112900,227485930,6280,6280,6280,6280,100
20240118,112800,226857930,6270,6270,6270,6270,0
20240118,112700,226857930,6270,6270,6270,6270,4
20240118,112600,226832850,6260,6260,6260,6260,0
20240118,112500,226832850,6260,6260,6260,6260,0
20240118,112400,226832850,6260,6260,6260,6260,300
20240118,112300,224954850,6300,6300,6300,6300,0
20240118,112200,224954850,6300,6300,6300,6300,1
20240118,112100,224948550,6260,6260,6260,6260,0
20240118,112000,224948550,6260,6260,6260,6260,1
20240118,111900,224942290,6320,6300,6320,6300,1013
20240118,111800,218545560,6300,6300,6300,6300,100
20240118,111700,217915560,6280,6280,6280,6280,0
20240118,111600,217915560,6280,6300,6300,6280,145
20240118,111500,217004860,6300,6290,6300,6270,80
20240118,111400,216502600,6290,6280,6290,6280,147
20240118,111300,215579070,6230,6230,6230,6230,0
20240118,111200,215579070,6230,6230,6230,6230,210
20240118,111100,214270770,6230,6230,6230,6230,0
20240118,111000,214270770,6230,6230,6230,6230,0
20240118,110900,214270770,6230,6250,6250,6230,469
20240118,110800,211346900,6290,6290,6290,6290,1
20240118,110700,211340610,6300,6310,6310,6300,21
20240118,110600,211208300,6330,6290,6330,6290,25
20240118,110500,211050790,6290,6240,6300,6240,1918
20240118,110400,198987030,6250,6250,6270,6250,931
20240118,110300,193160880,6200,6210,6220,6200,500
20240118,110200,190056150,6210,6210,6210,6210,0
20240118,110100,190056150,6210,6210,6210,6210,200
20240118,110000,188814150,6200,6230,6230,6200,157
20240118,105900,187840380,6230,6230,6230,6230,0
20240118,105800,187840380,6230,6230,6230,6230,0
20240118,105700,187840380,6230,6230,6230,6230,142
20240118,105600,186955720,6230,6230,6230,6230,4
20240118,105500,186930800,6250,6250,6250,6250,15
20240118,105400,186837050,6230,6230,6230,6230,50
20240118,105300,186525550,6230,6240,6240,6230,32
20240118,105200,186325960,6250,6250,6250,6250,17
20240118,105100,186219710,6250,6240,6250,6240,260
20240118,105000,184595220,6250,6250,6250,6250,21
20240118,104900,184463970,6240,6240,6240,6240,30
20240118,104800,184276770,6240,6250,6270,6230,406
20240118,104700,181739720,6240,6250,6300,6240,3065
20240118,104600,162488280,6230,6230,6260,6220,2455
20240118,104500,147156270,6220,6220,6220,6220,115
20240118,104400,146440970,6220,6220,6220,6220,0
20240118,104300,146440970,6220,6220,6220,6220,393
20240118,104200,143996510,6220,6220,6220,6220,548
20240118,104100,140587950,6220,6230,6230,6220,57
20240118,104000,140232900,6220,6220,6230,6220,669
20240118,103900,136066080,6220,6210,6230,6210,1384
20240118,103800,127455040,6210,6210,6210,6210,0
20240118,103700,127455040,6210,6180,6210,6180,268
20240118,103600,125790790,6180,6180,6180,6180,261
20240118,103500,124177810,6190,6190,6190,6190,5
20240118,103400,124146860,6180,6180,6180,6180,25
20240118,103300,123992360,6200,6200,6200,6200,10
20240118,103200,123930360,6200,6200,6200,6200,28
20240118,103100,123756760,6200,6200,6200,6200,10
20240118,103000,123694760,6200,6200,6200,6200,50
20240118,102900,123384760,6200,6170,6200,6170,1295
20240118,102800,115374700,6150,6150,6150,6150,499
20240118,102700,112305850,6150,6150,6150,6150,0
20240118,102600,112305850,6150,6150,6150,6150,0
20240118,102500,112305850,6150,6150,6150,6150,0
20240118,102400,112305850,6150,6150,6150,6150,0
20240118,102300,112305850,6150,6150,6150,6150,0
20240118,102200,112305850,6150,6150,6150,6150,0
20240118,102100,112305850,6150,6150,6150,6150,0
20240118,102000,112305850,6150,6160,6160,6150,288
20240118,101900,110534550,6180,6180,6180,6180,16
20240118,101800,110435670,6180,6180,6180,6180,0
20240118,101700,110435670,6180,6180,6180,6180,0
20240118,101600,110435670,6180,6180,6180,6180,0
20240118,101500,110435670,6180,6170,6180,6160,256
20240118,101400,108854810,6180,6180,6180,6180,80
20240118,101300,108360410,6180,6180,6180,6180,210
20240118,101200,107062610,6180,6180,6180,6180,30
20240118,101100,106877210,6180,6170,6180,6170,559
20240118,101000,103422620,6170,6170,6170,6170,10
20240118,100900,103360920,6170,6190,6190,6170,43
20240118,100800,103095310,6190,6190,6190,6190,10
20240118,100700,103033410,6190,6170,6190,6140,819
20240118,100600,97969590,6170,6170,6170,6170,0
20240118,100500,97969590,6170,6160,6170,6160,364
20240118,100400,95727300,6130,6130,6130,6130,4
20240118,100300,95702780,6160,6160,6160,6160,0
20240118,100200,95702780,6160,6160,6160,6160,16
20240118,100100,95604220,6150,6130,6150,6130,200
20240118,100000,94374920,6130,6130,6130,6130,0
20240118,095900,94374920,6130,6130,6150,6130,43
20240118,095800,94111270,6130,6130,6130,6130,0
20240118,095700,94111270,6130,6120,6130,6120,182
20240118,095600,92996130,6120,6120,6120,6120,0
20240118,095500,92996130,6120,6120,6120,6120,0
20240118,095400,92996130,6120,6120,6120,6120,80
20240118,095300,92506530,6120,6120,6120,6120,20
20240118,095200,92384130,6120,6120,6120,6120,50
20240118,095100,92078130,6130,6130,6130,6120,62
20240118,095000,91698120,6150,6150,6150,6150,689
20240118,094900,87460770,6150,6150,6160,6150,1034
20240118,094800,81100970,6150,6150,6150,6150,0
20240118,094700,81100970,6150,6130,6150,6130,847
20240118,094600,75897320,6130,6130,6130,6130,0
20240118,094500,75897320,6130,6130,6130,6130,114
20240118,094400,75198500,6110,6110,6110,6110,2
20240118,094300,75186280,6110,6110,6110,6110,817
20240118,094200,70194410,6140,6140,6140,6140,77
20240118,094100,69721630,6150,6090,6150,6080,914
20240118,094000,64123560,6070,6070,6070,6070,160
20240118,093900,63152360,6090,6090,6090,6090,8
20240118,093800,63103640,6090,6090,6090,6090,6
20240118,093700,63067100,6090,6090,6090,6070,25
20240118,093600,62915270,6080,6080,6080,6080,86
20240118,093500,62392390,6080,6070,6080,6070,17
20240118,093400,62289040,6080,6080,6080,6080,34
20240118,093300,62082320,6080,6080,6080,6080,100
20240118,093200,61474320,6040,6080,6110,6040,2300
20240118,093100,47450800,6080,6080,6080,6080,0
20240118,093000,47450800,6080,6050,6080,6040,1092
20240118,092900,40816750,6040,6030,6040,6030,571
20240118,092800,37368970,6010,6010,6010,6010,5
20240118,092700,37338920,6000,6000,6000,6000,0
20240118,092600,37338920,6000,6010,6010,6000,1000
20240118,092500,31333460,6030,6030,6030,6030,190
20240118,092400,30187760,6010,6010,6010,6010,50
20240118,092300,29887260,6030,6030,6030,6030,4
20240118,092200,29863140,6000,6000,6000,6000,33
20240118,092100,29665140,6000,6000,6000,6000,0
20240118,092000,29665140,6000,6000,6000,6000,0
20240118,091900,29665140,6000,6000,6000,6000,5
20240118,091800,29635140,6000,6000,6000,6000,115
20240118,091700,28945140,6040,6040,6040,6040,11
20240118,091600,28878700,6040,6040,6040,6040,0
20240118,091500,28878700,6040,6040,6040,6040,0
20240118,091400,28878700,6040,6040,6040,6040,102
20240118,091300,28262620,6040,6010,6040,6010,15
20240118,091200,28172440,5990,5990,5990,5990,211
20240118,091100,26908550,5990,5970,5990,5920,691
20240118,091000,22798140,5990,5980,5990,5980,514
20240118,090900,19719320,5970,5930,5970,5930,1610
20240118,090800,10143980,5930,5940,5940,5930,12
20240118,090700,10072710,5950,5950,5950,5950,562
20240118,090600,6728810,6000,6000,6000,6000,0
20240118,090500,6728810,6000,5980,6000,5950,140
20240118,090400,5890240,6000,6000,6010,5980,152
20240118,090300,4978270,6010,6010,6010,6010,0
20240118,090200,4978270,6010,5980,6010,5980,25
20240118,090100,4828740,5950,5970,5980,5950,426
20240118,090000,2283770,5950,5980,5980,5950,382