stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,191700,138623840,12680,12680,12680,12680,431
20240105,191600,138623840,12680,12680,12680,12680,0
20240105,191500,138623840,12680,12680,12680,12680,0
20240105,191400,138623840,12680,12680,12680,12680,0
20240105,191300,138623840,12680,12680,12680,12680,0
20240105,191200,138623840,12680,12680,12680,12680,0
20240105,191100,138623840,12680,12680,12680,12680,0
20240105,191000,138623840,12680,12680,12680,12680,0
20240105,190900,138623840,12680,12680,12680,12680,0
20240105,190800,138623840,12680,12680,12680,12680,0
20240105,190700,138623840,12680,12680,12680,12680,0
20240105,190600,138623840,12680,12680,12680,12680,0
20240105,190500,138623840,12680,12680,12680,12680,0
20240105,190400,138623840,12680,12680,12680,12680,0
20240105,190300,138623840,12680,12680,12680,12680,0
20240105,190200,138623840,12680,12680,12680,12680,0
20240105,190100,138623840,12680,12680,12680,12680,0
20240105,190000,138623840,12680,12680,12680,12680,0
20240105,185900,138623840,12680,12680,12680,12680,0
20240105,185800,138623840,12680,12680,12680,12680,0
20240105,185700,138623840,12680,12680,12680,12680,0
20240105,185600,138623840,12680,12680,12680,12680,0
20240105,185500,138623840,12680,12680,12680,12680,0
20240105,185400,138623840,12680,12680,12680,12680,0
20240105,185300,138623840,12680,12680,12680,12680,0
20240105,185200,138623840,12680,12680,12680,12680,0
20240105,185100,138623840,12680,12680,12680,12680,0
20240105,185000,138623840,12680,12680,12680,12680,0
20240105,184900,138623840,12680,12680,12680,12680,0
20240105,184800,138623840,12680,12680,12680,12680,0
20240105,184700,138623840,12680,12680,12680,12680,431
20240105,184600,138623840,12680,12680,12680,12680,0
20240105,184500,138623840,12680,12680,12680,12680,0
20240105,184400,138623840,12680,12680,12680,12680,0
20240105,184300,138623840,12680,12680,12680,12680,0
20240105,184200,138623840,12680,12680,12680,12680,0
20240105,184100,138623840,12680,12680,12680,12680,0
20240105,184000,138623840,12680,12680,12680,12680,0
20240105,183900,138623840,12680,12680,12680,12680,0
20240105,183800,138623840,12680,12680,12680,12680,0
20240105,183700,138623840,12680,12680,12680,12680,0
20240105,183600,138623840,12680,12680,12680,12680,0
20240105,183500,138623840,12680,12680,12680,12680,0
20240105,183400,138623840,12680,12680,12680,12680,0
20240105,183300,138623840,12680,12680,12680,12680,0
20240105,183200,138623840,12680,12680,12680,12680,0
20240105,183100,138623840,12680,12680,12680,12680,0
20240105,183000,138623840,12680,12680,12680,12680,0
20240105,182900,138623840,12680,12680,12680,12680,0
20240105,182800,138623840,12680,12680,12680,12680,0
20240105,182700,138623840,12680,12680,12680,12680,0
20240105,182600,138623840,12680,12680,12680,12680,0
20240105,182500,138623840,12680,12680,12680,12680,0
20240105,182400,138623840,12680,12680,12680,12680,0
20240105,182300,138623840,12680,12680,12680,12680,0
20240105,182200,138623840,12680,12680,12680,12680,0
20240105,182100,138623840,12680,12680,12680,12680,0
20240105,182000,138623840,12680,12680,12680,12680,0
20240105,181900,138623840,12680,12680,12680,12680,0
20240105,181800,138623840,12680,12680,12680,12680,0
20240105,181700,138623840,12680,12680,12680,12680,431
20240105,181600,138623840,12680,12680,12680,12680,0
20240105,181500,138623840,12680,12680,12680,12680,0
20240105,181400,138623840,12680,12680,12680,12680,0
20240105,181300,138623840,12680,12680,12680,12680,0
20240105,181200,138623840,12680,12680,12680,12680,0
20240105,181100,138623840,12680,12680,12680,12680,0
20240105,181000,138623840,12680,12680,12680,12680,0
20240105,180900,138623840,12680,12680,12680,12680,0
20240105,180800,138623840,12680,12680,12680,12680,0
20240105,180700,138623840,12680,12680,12680,12680,0
20240105,180600,138623840,12680,12680,12680,12680,0
20240105,180500,138623840,12680,12680,12680,12680,0
20240105,180400,138623840,12680,12680,12680,12680,0
20240105,180300,138623840,12680,12680,12680,12680,0
20240105,180200,138623840,12680,12680,12680,12680,0
20240105,180100,138623840,12680,12680,12680,12680,0
20240105,180000,138623840,12680,12680,12680,12680,0
20240105,175900,138623840,12680,12680,12680,12680,0
20240105,175800,138623840,12680,12680,12680,12680,0
20240105,175700,138623840,12680,12680,12680,12680,0
20240105,175600,138623840,12680,12680,12680,12680,0
20240105,175500,138623840,12680,12680,12680,12680,0
20240105,175400,138623840,12680,12680,12680,12680,0
20240105,175300,138623840,12680,12680,12680,12680,0
20240105,175200,138623840,12680,12680,12680,12680,0
20240105,175100,138623840,12680,12680,12680,12680,0
20240105,175000,138623840,12680,12680,12680,12680,0
20240105,174900,138623840,12680,12680,12680,12680,0
20240105,174800,138623840,12680,12680,12680,12680,0
20240105,174700,138623840,12680,12680,12680,12680,431
20240105,174600,138623840,12680,12680,12680,12680,0
20240105,174500,138623840,12680,12680,12680,12680,0
20240105,174400,138623840,12680,12680,12680,12680,0
20240105,174300,138623840,12680,12680,12680,12680,0
20240105,174200,138623840,12680,12680,12680,12680,0
20240105,174100,138623840,12680,12680,12680,12680,0
20240105,174000,138623840,12680,12680,12680,12680,0
20240105,173900,138623840,12680,12680,12680,12680,0
20240105,173800,138623840,12680,12680,12680,12680,0
20240105,173700,138623840,12680,12680,12680,12680,0
20240105,173600,138623840,12680,12680,12680,12680,0
20240105,173500,138623840,12680,12680,12680,12680,0
20240105,173400,138623840,12680,12680,12680,12680,0
20240105,173300,138623840,12680,12680,12680,12680,0
20240105,173200,138623840,12680,12680,12680,12680,0
20240105,173100,138623840,12680,12680,12680,12680,0
20240105,173000,138623840,12680,12680,12680,12680,0
20240105,172900,138623840,12680,12680,12680,12680,0
20240105,172800,138623840,12680,12680,12680,12680,0
20240105,172700,138623840,12680,12680,12680,12680,0
20240105,172600,138623840,12680,12680,12680,12680,0
20240105,172500,138623840,12680,12680,12680,12680,0
20240105,172400,138623840,12680,12680,12680,12680,0
20240105,172300,138623840,12680,12680,12680,12680,0
20240105,172200,138623840,12680,12680,12680,12680,0
20240105,172100,138623840,12680,12680,12680,12680,0
20240105,172000,138623840,12680,12680,12680,12680,0
20240105,171900,138623840,12680,12680,12680,12680,0
20240105,171800,138623840,12680,12680,12680,12680,0
20240105,171700,138623840,12680,12680,12680,12680,431
20240105,171600,138623840,12680,12680,12680,12680,0
20240105,171500,138623840,12680,12680,12680,12680,0
20240105,171400,138623840,12680,12680,12680,12680,0
20240105,171300,138623840,12680,12680,12680,12680,0
20240105,171200,138623840,12680,12680,12680,12680,0
20240105,171100,138623840,12680,12680,12680,12680,0
20240105,171000,138623840,12680,12680,12680,12680,0
20240105,170900,138623840,12680,12680,12680,12680,0
20240105,170800,138623840,12680,12680,12680,12680,0
20240105,170700,138623840,12680,12680,12680,12680,0
20240105,170600,138623840,12680,12680,12680,12680,0
20240105,170500,138623840,12680,12680,12680,12680,0
20240105,170400,138623840,12680,12680,12680,12680,0
20240105,170300,138623840,12680,12680,12680,12680,0
20240105,170200,138623840,12680,12680,12680,12680,0
20240105,170100,138623840,12680,12680,12680,12680,0
20240105,170000,138623840,12680,12680,12680,12680,0
20240105,165900,138623840,12680,12680,12680,12680,0
20240105,165800,138623840,12680,12680,12680,12680,0
20240105,165700,138623840,12680,12680,12680,12680,0
20240105,165600,138623840,12680,12680,12680,12680,0
20240105,165500,138623840,12680,12680,12680,12680,0
20240105,165400,138623840,12680,12680,12680,12680,0
20240105,165300,138623840,12680,12680,12680,12680,0
20240105,165200,138623840,12680,12680,12680,12680,0
20240105,165100,138623840,12680,12680,12680,12680,0
20240105,165000,138623840,12680,12680,12680,12680,0
20240105,164900,138623840,12680,12680,12680,12680,0
20240105,164800,138623840,12680,12680,12680,12680,0
20240105,164700,138623840,12680,12680,12680,12680,431
20240105,164600,138623840,12680,12680,12680,12680,0
20240105,164500,138623840,12680,12680,12680,12680,0
20240105,164400,138623840,12680,12680,12680,12680,0
20240105,164300,138623840,12680,12680,12680,12680,0
20240105,164200,138623840,12680,12680,12680,12680,0
20240105,164100,138623840,12680,12680,12680,12680,0
20240105,164000,138623840,12680,12680,12680,12680,0
20240105,163900,138623840,12680,12680,12680,12680,0
20240105,163800,138623840,12680,12680,12680,12680,0
20240105,163700,138623840,12680,12680,12680,12680,0
20240105,163600,138623840,12680,12680,12680,12680,0
20240105,163500,138623840,12680,12680,12680,12680,0
20240105,163400,138623840,12680,12680,12680,12680,0
20240105,163300,138623840,12680,12680,12680,12680,0
20240105,163200,138623840,12680,12680,12680,12680,0
20240105,163100,138623840,12680,12680,12680,12680,0
20240105,163000,138623840,12680,12680,12680,12680,0
20240105,162900,138623840,12680,12680,12680,12680,0
20240105,162800,138623840,12680,12680,12680,12680,0
20240105,162700,138623840,12680,12680,12680,12680,0
20240105,162600,138623840,12680,12680,12680,12680,0
20240105,162500,138623840,12680,12680,12680,12680,0
20240105,162400,138623840,12680,12680,12680,12680,0
20240105,162300,138623840,12680,12680,12680,12680,0
20240105,162200,138623840,12680,12680,12680,12680,0
20240105,162100,138623840,12680,12680,12680,12680,0
20240105,162000,138623840,12680,12680,12680,12680,0
20240105,161900,138623840,12680,12680,12680,12680,0
20240105,161800,138623840,12680,12680,12680,12680,0
20240105,161700,138623840,12680,12680,12680,12680,431
20240105,161600,138623840,12680,12680,12680,12680,0
20240105,161500,138623840,12680,12680,12680,12680,0
20240105,161400,138623840,12680,12680,12680,12680,0
20240105,161300,138623840,12680,12680,12680,12680,0
20240105,161200,138623840,12680,12680,12680,12680,0
20240105,161100,138623840,12680,12680,12680,12680,0
20240105,161000,138623840,12680,12680,12680,12680,0
20240105,160900,138623840,12680,12680,12680,12680,0
20240105,160800,138623840,12680,12680,12680,12680,0
20240105,160700,138623840,12680,12680,12680,12680,0
20240105,160600,138623840,12680,12680,12680,12680,0
20240105,160500,138623840,12680,12680,12680,12680,0
20240105,160400,138623840,12680,12680,12680,12680,0
20240105,160300,138623840,12680,12680,12680,12680,0
20240105,160200,138623840,12680,12680,12680,12680,0
20240105,160100,138623840,12680,12680,12680,12680,0
20240105,160000,138623840,12680,12680,12680,12680,0
20240105,155900,138623840,12680,12680,12680,12680,0
20240105,155800,138623840,12680,12680,12680,12680,0
20240105,155700,138623840,12680,12680,12680,12680,0
20240105,155600,138623840,12680,12680,12680,12680,0
20240105,155500,138623840,12680,12680,12680,12680,0
20240105,155400,138623840,12680,12680,12680,12680,0
20240105,155300,138623840,12680,12680,12680,12680,0
20240105,155200,138623840,12680,12680,12680,12680,0
20240105,155100,138623840,12680,12680,12680,12680,0
20240105,155000,138623840,12680,12680,12680,12680,0
20240105,154900,138623840,12680,12680,12680,12680,0
20240105,154800,138623840,12680,12680,12680,12680,0
20240105,154700,138623840,12680,12680,12680,12680,431
20240105,154600,138623840,12680,12680,12680,12680,0
20240105,154500,138623840,12680,12680,12680,12680,0
20240105,154400,138623840,12680,12680,12680,12680,0
20240105,154300,138623840,12680,12680,12680,12680,0
20240105,154200,138623840,12680,12680,12680,12680,0
20240105,154100,138623840,12680,12680,12680,12680,0
20240105,154000,138623840,12680,12680,12680,12680,0
20240105,153900,138623840,12680,12680,12680,12680,0
20240105,153800,138623840,12680,12680,12680,12680,0
20240105,153700,138623840,12680,12680,12680,12680,0
20240105,153600,138623840,12680,12680,12680,12680,0
20240105,153500,138623840,12680,12680,12680,12680,0
20240105,153400,138623840,12680,12680,12680,12680,0
20240105,153300,138623840,12680,12680,12680,12680,0
20240105,153200,138623840,12680,12680,12680,12680,0
20240105,153100,138623840,12680,12680,12680,12680,0
20240105,153000,138623840,12680,12680,12680,12680,431
20240105,152900,133158760,12690,12690,12690,12690,0
20240105,152800,133158760,12690,12690,12690,12690,0
20240105,152700,133158760,12690,12690,12690,12690,0
20240105,152600,133158760,12690,12690,12690,12690,0
20240105,152500,133158760,12690,12690,12690,12690,0
20240105,152400,133158760,12690,12690,12690,12690,0
20240105,152300,133158760,12690,12690,12690,12690,0
20240105,152200,133158760,12690,12690,12690,12690,0
20240105,152100,133158760,12690,12690,12690,12690,0
20240105,152000,133158760,12690,12690,12690,12690,0
20240105,151900,133158760,12690,12690,12690,12690,1
20240105,151800,133146070,12700,12700,12700,12700,0
20240105,151700,133146070,12700,12690,12700,12690,6
20240105,151600,133069920,12700,12700,12700,12700,4
20240105,151500,133019120,12690,12690,12690,12690,0
20240105,151400,133019120,12690,12690,12690,12690,1
20240105,151300,133006430,12690,12690,12690,12690,179
20240105,151200,130734920,12690,12690,12690,12690,0
20240105,151100,130734920,12690,12690,12690,12690,0
20240105,151000,130734920,12690,12690,12690,12690,0
20240105,150900,130734920,12690,12690,12690,12690,5
20240105,150800,130671470,12700,12700,12700,12700,1
20240105,150700,130658770,12700,12700,12700,12700,0
20240105,150600,130658770,12700,12700,12700,12700,0
20240105,150500,130658770,12700,12700,12700,12690,6
20240105,150400,130582610,12700,12700,12700,12700,97
20240105,150300,129350710,12690,12690,12690,12690,0
20240105,150200,129350710,12690,12690,12690,12690,0
20240105,150100,129350710,12690,12690,12690,12690,5
20240105,150000,129287260,12690,12690,12690,12690,0
20240105,145900,129287260,12690,12690,12690,12690,0
20240105,145800,129287260,12690,12690,12690,12690,7
20240105,145700,129198430,12690,12690,12690,12690,0
20240105,145600,129198430,12690,12690,12690,12690,0
20240105,145500,129198430,12690,12690,12690,12690,0
20240105,145400,129198430,12690,12690,12690,12690,4
20240105,145300,129147670,12690,12690,12690,12690,0
20240105,145200,129147670,12690,12690,12690,12690,0
20240105,145100,129147670,12690,12690,12690,12690,0
20240105,145000,129147670,12690,12690,12690,12690,5
20240105,144900,129084220,12690,12690,12690,12690,1
20240105,144800,129071530,12700,12700,12700,12700,0
20240105,144700,129071530,12700,12700,12700,12700,143
20240105,144600,127255430,12690,12690,12690,12690,5
20240105,144500,127191980,12690,12690,12690,12690,0
20240105,144400,127191980,12690,12690,12690,12690,0
20240105,144300,127191980,12690,12690,12690,12690,1
20240105,144200,127179290,12690,12700,12700,12690,5
20240105,144100,127115830,12700,12700,12700,12700,1
20240105,144000,127103130,12690,12690,12690,12690,0
20240105,143900,127103130,12690,12690,12690,12690,21
20240105,143800,126836640,12690,12690,12690,12690,1
20240105,143700,126823950,12700,12700,12700,12700,0
20240105,143600,126823950,12700,12700,12700,12700,0
20240105,143500,126823950,12700,12700,12700,12700,2
20240105,143400,126798550,12700,12700,12700,12700,100
20240105,143300,125528550,12710,12710,12710,12710,181
20240105,143200,123228040,12710,12710,12710,12710,0
20240105,143100,123228040,12710,12710,12710,12710,4
20240105,143000,123177200,12720,12720,12720,12720,50
20240105,142900,122541200,12720,12720,12720,12720,500
20240105,142800,116181200,12710,12710,12710,12710,0
20240105,142700,116181200,12710,12710,12710,12710,6
20240105,142600,116104940,12720,12720,12720,12720,0
20240105,142500,116104940,12720,12720,12720,12720,1
20240105,142400,116092220,12710,12710,12710,12710,5
20240105,142300,116028670,12710,12710,12710,12710,0
20240105,142200,116028670,12710,12710,12710,12710,0
20240105,142100,116028670,12710,12710,12710,12710,0
20240105,142000,116028670,12710,12710,12710,12710,4
20240105,141900,115977830,12710,12710,12710,12710,0
20240105,141800,115977830,12710,12710,12710,12710,0
20240105,141700,115977830,12710,12710,12710,12710,0
20240105,141600,115977830,12710,12710,12710,12710,5
20240105,141500,115914280,12720,12720,12720,12720,1
20240105,141400,115901560,12710,12710,12710,12710,1
20240105,141300,115888850,12710,12710,12710,12710,0
20240105,141200,115888850,12710,12710,12710,12710,5
20240105,141100,115825300,12720,12720,12720,12720,0
20240105,141000,115825300,12720,12720,12720,12720,0
20240105,140900,115825300,12720,12720,12720,12720,245
20240105,140800,112708900,12720,12720,12720,12720,820
20240105,140700,102278500,12760,12760,12760,12760,1
20240105,140600,102265740,12760,12760,12760,12760,0
20240105,140500,102265740,12760,12720,12760,12720,505
20240105,140400,95827070,12720,12720,12720,12720,0
20240105,140300,95827070,12720,12720,12720,12720,0
20240105,140200,95827070,12720,12720,12720,12720,0
20240105,140100,95827070,12720,12720,12720,12720,5
20240105,140000,95763470,12720,12720,12720,12720,0
20240105,135900,95763470,12720,12720,12720,12720,0
20240105,135800,95763470,12720,12720,12720,12720,0
20240105,135700,95763470,12720,12720,12720,12720,4
20240105,135600,95712590,12720,12720,12720,12720,0
20240105,135500,95712590,12720,12720,12720,12720,0
20240105,135400,95712590,12720,12720,12720,12720,0
20240105,135300,95712590,12720,12720,12720,12720,5
20240105,135200,95648990,12720,12720,12720,12720,0
20240105,135100,95648990,12720,12720,12720,12720,0
20240105,135000,95648990,12720,12720,12720,12720,5
20240105,134900,95585390,12750,12750,12750,12750,0
20240105,134800,95585390,12750,12750,12750,12750,4
20240105,134700,95534390,12720,12720,12720,12720,0
20240105,134600,95534390,12720,12720,12720,12720,4
20240105,134500,95483510,12750,12750,12750,12750,0
20240105,134400,95483510,12750,12750,12750,12750,0
20240105,134300,95483510,12750,12750,12750,12750,1
20240105,134200,95470760,12720,12720,12720,12720,5
20240105,134100,95407160,12750,12750,12750,12750,4
20240105,134000,95356160,12710,12710,12710,12710,0
20240105,133900,95356160,12710,12710,12710,12710,0
20240105,133800,95356160,12710,12710,12710,12710,5
20240105,133700,95292610,12710,12710,12710,12710,0
20240105,133600,95292610,12710,12710,12710,12710,0
20240105,133500,95292610,12710,12710,12710,12710,5
20240105,133400,95229060,12750,12750,12750,12750,5
20240105,133300,95165310,12750,12710,12750,12710,500
20240105,133200,88809550,12700,12700,12700,12700,0
20240105,133100,88809550,12700,12700,12700,12700,4
20240105,133000,88758750,12710,12710,12710,12710,0
20240105,132900,88758750,12710,12710,12710,12710,0
20240105,132800,88758750,12710,12710,12710,12710,1
20240105,132700,88746040,12700,12700,12700,12700,5
20240105,132600,88682540,12710,12710,12710,12710,0
20240105,132500,88682540,12710,12710,12710,12710,0
20240105,132400,88682540,12710,12710,12710,12710,135
20240105,132300,86966690,12700,12700,12700,12700,5
20240105,132200,86903190,12710,12710,12710,12710,0
20240105,132100,86903190,12710,12710,12710,12710,0
20240105,132000,86903190,12710,12710,12710,12710,0
20240105,131900,86903190,12710,12710,12710,12710,1
20240105,131800,86890480,12720,12720,12720,12720,0
20240105,131700,86890480,12720,12720,12720,12720,1
20240105,131600,86877760,12720,12710,12720,12710,6
20240105,131500,86801490,12710,12710,12710,12710,0
20240105,131400,86801490,12710,12710,12710,12710,0
20240105,131300,86801490,12710,12710,12710,12710,0
20240105,131200,86801490,12710,12730,12730,12710,725
20240105,131100,77585560,12740,12740,12740,12740,0
20240105,131000,77585560,12740,12740,12740,12740,1
20240105,130900,77572820,12730,12730,12730,12730,0
20240105,130800,77572820,12730,12740,12740,12730,94
20240105,130700,76375920,12740,12740,12740,12740,220
20240105,130600,73573120,12750,12750,12750,12750,9
20240105,130500,73458370,12740,12740,12740,12740,4
20240105,130400,73407410,12740,12740,12740,12740,1
20240105,130300,73394670,12750,12750,12750,12750,0
20240105,130200,73394670,12750,12730,12750,12730,500
20240105,130100,67026670,12720,12720,12720,12700,104
20240105,130000,65704860,12710,12710,12710,12710,0
20240105,125900,65704860,12710,12710,12710,12710,3
20240105,125800,65666730,12710,12710,12710,12710,0
20240105,125700,65666730,12710,12710,12710,12710,9
20240105,125600,65552340,12710,12710,12710,12710,0
20240105,125500,65552340,12710,12710,12710,12710,0
20240105,125400,65552340,12710,12710,12710,12710,5
20240105,125300,65488790,12710,12710,12710,12710,5
20240105,125200,65425240,12710,12710,12710,12710,0
20240105,125100,65425240,12710,12710,12710,12710,5
20240105,125000,65361690,12710,12710,12710,12710,0
20240105,124900,65361690,12710,12710,12710,12710,5
20240105,124800,65298140,12720,12720,12720,12720,3
20240105,124700,65259980,12710,12710,12710,12710,0
20240105,124600,65259980,12710,12710,12710,12710,5
20240105,124500,65196430,12710,12710,12710,12710,4
20240105,124400,65145590,12710,12710,12710,12710,0
20240105,124300,65145590,12710,12710,12710,12710,6
20240105,124200,65069330,12710,12710,12710,12710,5
20240105,124100,65005780,12730,12730,12730,12730,3
20240105,124000,64967590,12710,12710,12710,12710,5
20240105,123900,64904040,12730,12730,12730,12730,0
20240105,123800,64904040,12730,12710,12730,12710,6
20240105,123700,64827760,12710,12710,12710,12710,5
20240105,123600,64764210,12710,12710,12710,12710,0
20240105,123500,64764210,12710,12710,12710,12710,0
20240105,123400,64764210,12710,12710,12710,12710,10
20240105,123300,64637110,12710,12710,12710,12710,0
20240105,123200,64637110,12710,12710,12710,12710,0
20240105,123100,64637110,12710,12710,12710,12710,5
20240105,123000,64573560,12710,12710,12710,12710,5
20240105,122900,64510010,12730,12720,12730,12720,124
20240105,122800,62932720,12720,12720,12720,12720,5
20240105,122700,62869120,12720,12720,12720,12720,5
20240105,122600,62805520,12720,12720,12720,12720,0
20240105,122500,62805520,12720,12720,12720,12720,6
20240105,122400,62729200,12720,12720,12720,12720,0
20240105,122300,62729200,12720,12710,12720,12710,6
20240105,122200,62652920,12710,12710,12710,12710,0
20240105,122100,62652920,12710,12710,12710,12710,0
20240105,122000,62652920,12710,12710,12710,12710,5
20240105,121900,62589370,12710,12720,12720,12710,6
20240105,121800,62513100,12710,12710,12710,12710,0
20240105,121700,62513100,12710,12710,12710,12710,5
20240105,121600,62449550,12710,12710,12710,12710,0
20240105,121500,62449550,12710,12710,12710,12710,5
20240105,121400,62386000,12710,12710,12710,12710,5
20240105,121300,62322450,12710,12710,12710,12710,3
20240105,121200,62284320,12720,12720,12720,12720,0
20240105,121100,62284320,12720,12720,12720,12720,4
20240105,121000,62233440,12710,12710,12710,12710,5
20240105,120900,62169890,12710,12710,12710,12710,0
20240105,120800,62169890,12710,12710,12710,12710,5
20240105,120700,62106340,12710,12710,12710,12710,5
20240105,120600,62042790,12720,12720,12720,12720,1
20240105,120500,62030070,12710,12710,12710,12710,0
20240105,120400,62030070,12710,12710,12710,12710,10
20240105,120300,61902970,12710,12710,12710,12710,0
20240105,120200,61902970,12710,12710,12710,12710,0
20240105,120100,61902970,12710,12710,12710,12710,5
20240105,120000,61839420,12710,12710,12710,12710,5
20240105,115900,61775870,12710,12710,12710,12710,0
20240105,115800,61775870,12710,12710,12710,12710,6
20240105,115700,61699610,12710,12710,12710,12710,0
20240105,115600,61699610,12710,12710,12710,12710,4
20240105,115500,61648770,12710,12710,12710,12710,5
20240105,115400,61585220,12710,12710,12710,12710,0
20240105,115300,61585220,12710,12710,12710,12710,5
20240105,115200,61521670,12720,12720,12720,12720,5
20240105,115100,61458070,12720,12720,12720,12720,2
20240105,115000,61432630,12720,12720,12720,12720,0
20240105,114900,61432630,12720,12710,12720,12710,8
20240105,114800,61330920,12710,12710,12710,12710,0
20240105,114700,61330920,12710,12710,12710,12710,5
20240105,114600,61267370,12710,12710,12710,12710,0
20240105,114500,61267370,12710,12720,12720,12710,7
20240105,114400,61178360,12720,12720,12720,12720,3
20240105,114300,61140200,12720,12720,12720,12720,0
20240105,114200,61140200,12720,12720,12720,12720,166
20240105,114100,59028680,12720,12710,12720,12710,6
20240105,114000,58952410,12710,12710,12710,12710,0
20240105,113900,58952410,12710,12710,12710,12710,6
20240105,113800,58876150,12710,12710,12710,12710,0
20240105,113700,58876150,12710,12710,12710,12710,5
20240105,113600,58812600,12710,12720,12720,12710,5
20240105,113500,58749040,12710,12710,12710,12710,0
20240105,113400,58749040,12710,12710,12710,12710,4
20240105,113300,58698200,12720,12710,12720,12710,4
20240105,113200,58647350,12710,12710,12710,12710,2
20240105,113100,58621930,12710,12710,12710,12710,0
20240105,113000,58621930,12710,12710,12710,12710,8
20240105,112900,58520250,12710,12710,12710,12710,3
20240105,112800,58482120,12710,12710,12710,12710,0
20240105,112700,58482120,12710,12720,12720,12710,7
20240105,112600,58393100,12710,12710,12710,12710,8
20240105,112500,58291420,12710,12710,12710,12710,0
20240105,112400,58291420,12710,12710,12710,12710,3
20240105,112300,58253290,12710,12710,12710,12710,2
20240105,112200,58227870,12710,12710,12710,12710,4
20240105,112100,58177030,12710,12710,12710,12710,6
20240105,112000,58100770,12710,12710,12710,12710,0
20240105,111900,58100770,12710,12710,12710,12710,5
20240105,111800,58037220,12710,12710,12710,12710,7
20240105,111700,57948250,12720,12720,12720,12720,1
20240105,111600,57935530,12710,12710,12710,12710,0
20240105,111500,57935530,12710,12710,12710,12710,5
20240105,111400,57871980,12710,12710,12710,12710,5
20240105,111300,57808430,12710,12710,12710,12710,0
20240105,111200,57808430,12710,12710,12710,12710,3
20240105,111100,57770300,12710,12710,12710,12710,4
20240105,111000,57719460,12750,12730,12750,12710,407
20240105,110900,52544220,12730,12730,12730,12730,5
20240105,110800,52480570,12730,12730,12730,12730,0
20240105,110700,52480570,12730,12750,12750,12730,10
20240105,110600,52353170,12730,12730,12730,12730,5
20240105,110500,52289520,12730,12730,12730,12730,0
20240105,110400,52289520,12730,12730,12730,12730,0
20240105,110300,52289520,12730,12730,12730,12730,11
20240105,110200,52149490,12730,12730,12730,12730,22
20240105,110100,51869430,12730,12740,12750,12730,410
20240105,110000,46646040,12740,12760,12790,12740,1224
20240105,105900,31033730,12750,12750,12750,12750,74
20240105,105800,30090230,12740,12740,12740,12740,3
20240105,105700,30052010,12740,12740,12740,12740,3
20240105,105600,30013790,12730,12730,12730,12730,5
20240105,105500,29950140,12720,12720,12720,12720,5
20240105,105400,29886540,12720,12720,12720,12720,3
20240105,105300,29848380,12720,12720,12720,12720,0
20240105,105200,29848380,12720,12720,12720,12720,5
20240105,105100,29784780,12720,12720,12720,12720,5
20240105,105000,29721180,12720,12720,12720,12720,0
20240105,104900,29721180,12720,12720,12720,12720,3
20240105,104800,29683020,12720,12720,12720,12720,4
20240105,104700,29632140,12720,12720,12720,12720,0
20240105,104600,29632140,12720,12720,12720,12720,5
20240105,104500,29568540,12720,12720,12720,12720,8
20240105,104400,29466780,12720,12720,12720,12720,0
20240105,104300,29466780,12720,12720,12720,12720,0
20240105,104200,29466780,12720,12720,12720,12720,5
20240105,104100,29403180,12720,12720,12720,12720,5
20240105,104000,29339580,12720,12720,12720,12720,3
20240105,103900,29301420,12730,12730,12730,12730,10
20240105,103800,29174120,12740,12740,12740,12740,140
20240105,103700,27390520,12730,12730,12730,12730,6
20240105,103600,27314140,12730,12730,12730,12730,3
20240105,103500,27275950,12720,12720,12720,12720,0
20240105,103400,27275950,12720,12710,12720,12710,5
20240105,103300,27212370,12720,12720,12720,12720,5
20240105,103200,27148770,12720,12720,12720,12720,0
20240105,103100,27148770,12720,12710,12720,12710,6
20240105,103000,27072480,12710,12710,12710,12710,0
20240105,102900,27072480,12710,12740,12740,12710,6
20240105,102800,26996190,12720,12710,12720,12710,5
20240105,102700,26932620,12710,12710,12710,12710,0
20240105,102600,26932620,12710,12710,12710,12710,5
20240105,102500,26869070,12720,12710,12720,12710,5
20240105,102400,26805490,12740,12740,12740,12740,0
20240105,102300,26805490,12740,12720,12740,12720,10
20240105,102200,26678150,12710,12710,12710,12710,7
20240105,102100,26589180,12710,12710,12710,12710,0
20240105,102000,26589180,12710,12710,12710,12710,0
20240105,101900,26589180,12710,12710,12710,12710,5
20240105,101800,26525630,12710,12710,12710,12710,5
20240105,101700,26462080,12710,12710,12710,12710,3
20240105,101600,26423950,12700,12700,12700,12700,0
20240105,101500,26423950,12700,12700,12700,12700,0
20240105,101400,26423950,12700,12700,12700,12700,10
20240105,101300,26296950,12700,12700,12700,12700,3
20240105,101200,26258850,12700,12700,12700,12700,0
20240105,101100,26258850,12700,12700,12700,12700,6
20240105,101000,26182650,12710,12710,12710,12710,0
20240105,100900,26182650,12710,12710,12710,12710,2
20240105,100800,26157230,12700,12710,12710,12700,4
20240105,100700,26106420,12700,12700,12700,12700,8
20240105,100600,26004820,12710,12710,12710,12710,0
20240105,100500,26004820,12710,12710,12710,12710,7
20240105,100400,25915850,12710,12710,12710,12710,3
20240105,100300,25877720,12720,12720,12720,12720,5
20240105,100200,25814120,12720,12720,12730,12720,10
20240105,100100,25686910,12740,12740,12740,12740,0
20240105,100000,25686910,12740,12730,12740,12730,500
20240105,095900,19321840,12700,12710,12710,12700,10
20240105,095800,19194780,12730,12730,12730,12730,0
20240105,095700,19194780,12730,12730,12730,12730,1
20240105,095600,19182050,12710,12710,12710,12710,10
20240105,095500,19054950,12720,12720,12720,12720,0
20240105,095400,19054950,12720,12720,12720,12720,11
20240105,095300,18915030,12720,12720,12720,12720,3
20240105,095200,18876870,12720,12720,12720,12720,5
20240105,095100,18813270,12720,12720,12720,12720,2
20240105,095000,18787830,12720,12720,12720,12720,3
20240105,094900,18749670,12720,12720,12720,12720,0
20240105,094800,18749670,12720,12720,12720,12720,9
20240105,094700,18635190,12710,12710,12710,12710,0
20240105,094600,18635190,12710,12710,12710,12710,4
20240105,094500,18584350,12710,12710,12710,12710,2
20240105,094400,18558930,12700,12700,12700,12700,5
20240105,094300,18495430,12700,12700,12700,12700,1
20240105,094200,18482730,12700,12690,12700,12690,4
20240105,094100,18431960,12690,12690,12690,12690,3
20240105,094000,18393890,12690,12690,12690,12690,5
20240105,093900,18330440,12700,12700,12700,12700,0
20240105,093800,18330440,12700,12700,12700,12700,5
20240105,093700,18266940,12690,12690,12690,12690,4
20240105,093600,18216180,12690,12690,12690,12690,3
20240105,093500,18178110,12690,12690,12690,12690,0
20240105,093400,18178110,12690,12690,12690,12690,0
20240105,093300,18178110,12690,12690,12690,12690,10
20240105,093200,18051210,12690,12690,12690,12690,3
20240105,093100,18013140,12690,12690,12690,12690,0
20240105,093000,18013140,12690,12700,12700,12690,10
20240105,092900,17886220,12700,12700,12700,12700,5
20240105,092800,17822720,12700,12700,12700,12700,0
20240105,092700,17822720,12700,12710,12710,12700,6
20240105,092600,17746500,12700,12700,12700,12700,2
20240105,092500,17721100,12700,12700,12700,12700,4
20240105,092400,17670300,12700,12700,12700,12700,0
20240105,092300,17670300,12700,12700,12700,12700,6
20240105,092200,17594100,12700,12700,12700,12700,5
20240105,092100,17530600,12700,12720,12720,12700,2
20240105,092000,17505180,12710,12710,12710,12710,0
20240105,091900,17505180,12710,12710,12710,12710,0
20240105,091800,17505180,12710,12690,12710,12690,62
20240105,091700,16717880,12700,12700,12700,12700,0
20240105,091600,16717880,12700,12700,12700,12700,0
20240105,091500,16717880,12700,12700,12700,12700,5
20240105,091400,16654380,12700,12700,12700,12700,104
20240105,091300,15333580,12700,12700,12710,12700,5
20240105,091200,15270070,12700,12700,12700,12700,3
20240105,091100,15231970,12710,12710,12710,12710,0
20240105,091000,15231970,12710,12710,12710,12710,3
20240105,090900,15193840,12710,12710,12710,12710,0
20240105,090800,15193840,12710,12710,12710,12710,1
20240105,090700,15181130,12710,12710,12710,12710,0
20240105,090600,15181130,12710,12710,12710,12710,4
20240105,090500,15130290,12710,12710,12710,12710,0
20240105,090400,15130290,12710,12710,12710,12710,0
20240105,090300,15130290,12710,12710,12710,12710,4
20240105,090200,15079450,12760,12760,12760,12760,0
20240105,090100,15079450,12760,12740,12760,12710,643
20240105,090000,6890010,12740,12760,12760,12740,540