stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,204400,462141860,6710,6710,6710,6710,5270
20240110,204300,462141860,6710,6710,6710,6710,0
20240110,204200,462141860,6710,6710,6710,6710,0
20240110,204100,462141860,6710,6710,6710,6710,0
20240110,204000,462141860,6710,6710,6710,6710,0
20240110,203900,462141860,6710,6710,6710,6710,0
20240110,203800,462141860,6710,6710,6710,6710,0
20240110,203700,462141860,6710,6710,6710,6710,0
20240110,203600,462141860,6710,6710,6710,6710,0
20240110,203500,462141860,6710,6710,6710,6710,0
20240110,203400,462141860,6710,6710,6710,6710,0
20240110,203300,462141860,6710,6710,6710,6710,0
20240110,203200,462141860,6710,6710,6710,6710,0
20240110,203100,462141860,6710,6710,6710,6710,0
20240110,203000,462141860,6710,6710,6710,6710,0
20240110,202900,462141860,6710,6710,6710,6710,0
20240110,202800,462141860,6710,6710,6710,6710,0
20240110,202700,462141860,6710,6710,6710,6710,0
20240110,202600,462141860,6710,6710,6710,6710,0
20240110,202500,462141860,6710,6710,6710,6710,0
20240110,202400,462141860,6710,6710,6710,6710,0
20240110,202300,462141860,6710,6710,6710,6710,0
20240110,202200,462141860,6710,6710,6710,6710,0
20240110,202100,462141860,6710,6710,6710,6710,0
20240110,202000,462141860,6710,6710,6710,6710,0
20240110,201900,462141860,6710,6710,6710,6710,0
20240110,201800,462141860,6710,6710,6710,6710,0
20240110,201700,462141860,6710,6710,6710,6710,0
20240110,201600,462141860,6710,6710,6710,6710,0
20240110,201500,462141860,6710,6710,6710,6710,0
20240110,201400,462141860,6710,6710,6710,6710,5270
20240110,201300,462141860,6710,6710,6710,6710,0
20240110,201200,462141860,6710,6710,6710,6710,0
20240110,201100,462141860,6710,6710,6710,6710,0
20240110,201000,462141860,6710,6710,6710,6710,0
20240110,200900,462141860,6710,6710,6710,6710,0
20240110,200800,462141860,6710,6710,6710,6710,0
20240110,200700,462141860,6710,6710,6710,6710,0
20240110,200600,462141860,6710,6710,6710,6710,0
20240110,200500,462141860,6710,6710,6710,6710,0
20240110,200400,462141860,6710,6710,6710,6710,0
20240110,200300,462141860,6710,6710,6710,6710,0
20240110,200200,462141860,6710,6710,6710,6710,0
20240110,200100,462141860,6710,6710,6710,6710,0
20240110,200000,462141860,6710,6710,6710,6710,0
20240110,195900,462141860,6710,6710,6710,6710,0
20240110,195800,462141860,6710,6710,6710,6710,0
20240110,195700,462141860,6710,6710,6710,6710,0
20240110,195600,462141860,6710,6710,6710,6710,0
20240110,195500,462141860,6710,6710,6710,6710,0
20240110,195400,462141860,6710,6710,6710,6710,0
20240110,195300,462141860,6710,6710,6710,6710,0
20240110,195200,462141860,6710,6710,6710,6710,0
20240110,195100,462141860,6710,6710,6710,6710,0
20240110,195000,462141860,6710,6710,6710,6710,0
20240110,194900,462141860,6710,6710,6710,6710,0
20240110,194800,462141860,6710,6710,6710,6710,0
20240110,194700,462141860,6710,6710,6710,6710,0
20240110,194600,462141860,6710,6710,6710,6710,0
20240110,194500,462141860,6710,6710,6710,6710,0
20240110,194400,462141860,6710,6710,6710,6710,5270
20240110,194300,462141860,6710,6710,6710,6710,0
20240110,194200,462141860,6710,6710,6710,6710,0
20240110,194100,462141860,6710,6710,6710,6710,0
20240110,194000,462141860,6710,6710,6710,6710,0
20240110,193900,462141860,6710,6710,6710,6710,0
20240110,193800,462141860,6710,6710,6710,6710,0
20240110,193700,462141860,6710,6710,6710,6710,0
20240110,193600,462141860,6710,6710,6710,6710,0
20240110,193500,462141860,6710,6710,6710,6710,0
20240110,193400,462141860,6710,6710,6710,6710,0
20240110,193300,462141860,6710,6710,6710,6710,0
20240110,193200,462141860,6710,6710,6710,6710,0
20240110,193100,462141860,6710,6710,6710,6710,0
20240110,193000,462141860,6710,6710,6710,6710,0
20240110,192900,462141860,6710,6710,6710,6710,0
20240110,192800,462141860,6710,6710,6710,6710,0
20240110,192700,462141860,6710,6710,6710,6710,0
20240110,192600,462141860,6710,6710,6710,6710,0
20240110,192500,462141860,6710,6710,6710,6710,0
20240110,192400,462141860,6710,6710,6710,6710,0
20240110,192300,462141860,6710,6710,6710,6710,0
20240110,192200,462141860,6710,6710,6710,6710,0
20240110,192100,462141860,6710,6710,6710,6710,0
20240110,192000,462141860,6710,6710,6710,6710,0
20240110,191900,462141860,6710,6710,6710,6710,0
20240110,191800,462141860,6710,6710,6710,6710,0
20240110,191700,462141860,6710,6710,6710,6710,0
20240110,191600,462141860,6710,6710,6710,6710,0
20240110,191500,462141860,6710,6710,6710,6710,0
20240110,191400,462141860,6710,6710,6710,6710,5270
20240110,191300,462141860,6710,6710,6710,6710,0
20240110,191200,462141860,6710,6710,6710,6710,0
20240110,191100,462141860,6710,6710,6710,6710,0
20240110,191000,462141860,6710,6710,6710,6710,0
20240110,190900,462141860,6710,6710,6710,6710,0
20240110,190800,462141860,6710,6710,6710,6710,0
20240110,190700,462141860,6710,6710,6710,6710,0
20240110,190600,462141860,6710,6710,6710,6710,0
20240110,190500,462141860,6710,6710,6710,6710,0
20240110,190400,462141860,6710,6710,6710,6710,0
20240110,190300,462141860,6710,6710,6710,6710,0
20240110,190200,462141860,6710,6710,6710,6710,0
20240110,190100,462141860,6710,6710,6710,6710,0
20240110,190000,462141860,6710,6710,6710,6710,0
20240110,185900,462141860,6710,6710,6710,6710,0
20240110,185800,462141860,6710,6710,6710,6710,0
20240110,185700,462141860,6710,6710,6710,6710,0
20240110,185600,462141860,6710,6710,6710,6710,0
20240110,185500,462141860,6710,6710,6710,6710,0
20240110,185400,462141860,6710,6710,6710,6710,0
20240110,185300,462141860,6710,6710,6710,6710,0
20240110,185200,462141860,6710,6710,6710,6710,0
20240110,185100,462141860,6710,6710,6710,6710,0
20240110,185000,462141860,6710,6710,6710,6710,0
20240110,184900,462141860,6710,6710,6710,6710,0
20240110,184800,462141860,6710,6710,6710,6710,0
20240110,184700,462141860,6710,6710,6710,6710,0
20240110,184600,462141860,6710,6710,6710,6710,0
20240110,184500,462141860,6710,6710,6710,6710,0
20240110,184400,462141860,6710,6710,6710,6710,5270
20240110,184300,462141860,6710,6710,6710,6710,0
20240110,184200,462141860,6710,6710,6710,6710,0
20240110,184100,462141860,6710,6710,6710,6710,0
20240110,184000,462141860,6710,6710,6710,6710,0
20240110,183900,462141860,6710,6710,6710,6710,0
20240110,183800,462141860,6710,6710,6710,6710,0
20240110,183700,462141860,6710,6710,6710,6710,0
20240110,183600,462141860,6710,6710,6710,6710,0
20240110,183500,462141860,6710,6710,6710,6710,0
20240110,183400,462141860,6710,6710,6710,6710,0
20240110,183300,462141860,6710,6710,6710,6710,0
20240110,183200,462141860,6710,6710,6710,6710,0
20240110,183100,462141860,6710,6710,6710,6710,0
20240110,183000,462141860,6710,6710,6710,6710,0
20240110,182900,462141860,6710,6710,6710,6710,0
20240110,182800,462141860,6710,6710,6710,6710,0
20240110,182700,462141860,6710,6710,6710,6710,0
20240110,182600,462141860,6710,6710,6710,6710,0
20240110,182500,462141860,6710,6710,6710,6710,0
20240110,182400,462141860,6710,6710,6710,6710,0
20240110,182300,462141860,6710,6710,6710,6710,0
20240110,182200,462141860,6710,6710,6710,6710,0
20240110,182100,462141860,6710,6710,6710,6710,0
20240110,182000,462141860,6710,6710,6710,6710,0
20240110,181900,462141860,6710,6710,6710,6710,0
20240110,181800,462141860,6710,6710,6710,6710,0
20240110,181700,462141860,6710,6710,6710,6710,0
20240110,181600,462141860,6710,6710,6710,6710,0
20240110,181500,462141860,6710,6710,6710,6710,0
20240110,181400,462141860,6710,6710,6710,6710,5270
20240110,181300,462141860,6710,6710,6710,6710,0
20240110,181200,462141860,6710,6710,6710,6710,0
20240110,181100,462141860,6710,6710,6710,6710,0
20240110,181000,462141860,6710,6710,6710,6710,0
20240110,180900,462141860,6710,6710,6710,6710,0
20240110,180800,462141860,6710,6710,6710,6710,0
20240110,180700,462141860,6710,6710,6710,6710,0
20240110,180600,462141860,6710,6710,6710,6710,0
20240110,180500,462141860,6710,6710,6710,6710,0
20240110,180400,462141860,6710,6710,6710,6710,0
20240110,180300,462141860,6710,6710,6710,6710,0
20240110,180200,462141860,6710,6710,6710,6710,0
20240110,180100,462141860,6710,6710,6710,6710,0
20240110,180000,462141860,6710,6710,6710,6710,0
20240110,175900,462141860,6710,6710,6710,6710,0
20240110,175800,462141860,6710,6710,6710,6710,0
20240110,175700,462141860,6710,6710,6710,6710,0
20240110,175600,462141860,6710,6710,6710,6710,0
20240110,175500,462141860,6710,6710,6710,6710,0
20240110,175400,462141860,6710,6710,6710,6710,0
20240110,175300,462141860,6710,6710,6710,6710,0
20240110,175200,462141860,6710,6710,6710,6710,0
20240110,175100,462141860,6710,6710,6710,6710,0
20240110,175000,462141860,6710,6710,6710,6710,0
20240110,174900,462141860,6710,6710,6710,6710,0
20240110,174800,462141860,6710,6710,6710,6710,0
20240110,174700,462141860,6710,6710,6710,6710,0
20240110,174600,462141860,6710,6710,6710,6710,0
20240110,174500,462141860,6710,6710,6710,6710,0
20240110,174400,462141860,6710,6710,6710,6710,5270
20240110,174300,462141860,6710,6710,6710,6710,0
20240110,174200,462141860,6710,6710,6710,6710,0
20240110,174100,462141860,6710,6710,6710,6710,0
20240110,174000,462141860,6710,6710,6710,6710,0
20240110,173900,462141860,6710,6710,6710,6710,0
20240110,173800,462141860,6710,6710,6710,6710,0
20240110,173700,462141860,6710,6710,6710,6710,0
20240110,173600,462141860,6710,6710,6710,6710,0
20240110,173500,462141860,6710,6710,6710,6710,0
20240110,173400,462141860,6710,6710,6710,6710,0
20240110,173300,462141860,6710,6710,6710,6710,0
20240110,173200,462141860,6710,6710,6710,6710,0
20240110,173100,462141860,6710,6710,6710,6710,0
20240110,173000,462141860,6710,6710,6710,6710,0
20240110,172900,462141860,6710,6710,6710,6710,0
20240110,172800,462141860,6710,6710,6710,6710,0
20240110,172700,462141860,6710,6710,6710,6710,0
20240110,172600,462141860,6710,6710,6710,6710,0
20240110,172500,462141860,6710,6710,6710,6710,0
20240110,172400,462141860,6710,6710,6710,6710,0
20240110,172300,462141860,6710,6710,6710,6710,0
20240110,172200,462141860,6710,6710,6710,6710,0
20240110,172100,462141860,6710,6710,6710,6710,0
20240110,172000,462141860,6710,6710,6710,6710,0
20240110,171900,462141860,6710,6710,6710,6710,0
20240110,171800,462141860,6710,6710,6710,6710,0
20240110,171700,462141860,6710,6710,6710,6710,0
20240110,171600,462141860,6710,6710,6710,6710,0
20240110,171500,462141860,6710,6710,6710,6710,0
20240110,171400,462141860,6710,6710,6710,6710,5270
20240110,171300,462141860,6710,6710,6710,6710,0
20240110,171200,462141860,6710,6710,6710,6710,0
20240110,171100,462141860,6710,6710,6710,6710,0
20240110,171000,462141860,6710,6710,6710,6710,0
20240110,170900,462141860,6710,6710,6710,6710,0
20240110,170800,462141860,6710,6710,6710,6710,0
20240110,170700,462141860,6710,6710,6710,6710,0
20240110,170600,462141860,6710,6710,6710,6710,0
20240110,170500,462141860,6710,6710,6710,6710,0
20240110,170400,462141860,6710,6710,6710,6710,0
20240110,170300,462141860,6710,6710,6710,6710,0
20240110,170200,462141860,6710,6710,6710,6710,0
20240110,170100,462141860,6710,6710,6710,6710,0
20240110,170000,462141860,6710,6710,6710,6710,0
20240110,165900,462141860,6710,6710,6710,6710,0
20240110,165800,462141860,6710,6710,6710,6710,0
20240110,165700,462141860,6710,6710,6710,6710,0
20240110,165600,462141860,6710,6710,6710,6710,0
20240110,165500,462141860,6710,6710,6710,6710,0
20240110,165400,462141860,6710,6710,6710,6710,0
20240110,165300,462141860,6710,6710,6710,6710,0
20240110,165200,462141860,6710,6710,6710,6710,0
20240110,165100,462141860,6710,6710,6710,6710,0
20240110,165000,462141860,6710,6710,6710,6710,0
20240110,164900,462141860,6710,6710,6710,6710,0
20240110,164800,462141860,6710,6710,6710,6710,0
20240110,164700,462141860,6710,6710,6710,6710,0
20240110,164600,462141860,6710,6710,6710,6710,0
20240110,164500,462141860,6710,6710,6710,6710,0
20240110,164400,462141860,6710,6710,6710,6710,5270
20240110,164300,462141860,6710,6710,6710,6710,0
20240110,164200,462141860,6710,6710,6710,6710,0
20240110,164100,462141860,6710,6710,6710,6710,0
20240110,164000,462141860,6710,6710,6710,6710,0
20240110,163900,462141860,6710,6710,6710,6710,0
20240110,163800,462141860,6710,6710,6710,6710,0
20240110,163700,462141860,6710,6710,6710,6710,0
20240110,163600,462141860,6710,6710,6710,6710,0
20240110,163500,462141860,6710,6710,6710,6710,0
20240110,163400,462141860,6710,6710,6710,6710,0
20240110,163300,462141860,6710,6710,6710,6710,0
20240110,163200,462141860,6710,6710,6710,6710,0
20240110,163100,462141860,6710,6710,6710,6710,0
20240110,163000,462141860,6710,6710,6710,6710,0
20240110,162900,462141860,6710,6710,6710,6710,0
20240110,162800,462141860,6710,6710,6710,6710,0
20240110,162700,462141860,6710,6710,6710,6710,0
20240110,162600,462141860,6710,6710,6710,6710,0
20240110,162500,462141860,6710,6710,6710,6710,0
20240110,162400,462141860,6710,6710,6710,6710,0
20240110,162300,462141860,6710,6710,6710,6710,0
20240110,162200,462141860,6710,6710,6710,6710,0
20240110,162100,462141860,6710,6710,6710,6710,0
20240110,162000,462141860,6710,6710,6710,6710,0
20240110,161900,462141860,6710,6710,6710,6710,0
20240110,161800,462141860,6710,6710,6710,6710,0
20240110,161700,462141860,6710,6710,6710,6710,0
20240110,161600,462141860,6710,6710,6710,6710,0
20240110,161500,462141860,6710,6710,6710,6710,0
20240110,161400,462141860,6710,6710,6710,6710,5270
20240110,161300,462141860,6710,6710,6710,6710,0
20240110,161200,462141860,6710,6710,6710,6710,0
20240110,161100,462141860,6710,6710,6710,6710,0
20240110,161000,462141860,6710,6710,6710,6710,0
20240110,160900,462141860,6710,6710,6710,6710,0
20240110,160800,462141860,6710,6710,6710,6710,0
20240110,160700,462141860,6710,6710,6710,6710,0
20240110,160600,462141860,6710,6710,6710,6710,0
20240110,160500,462141860,6710,6710,6710,6710,0
20240110,160400,462141860,6710,6710,6710,6710,0
20240110,160300,462141860,6710,6710,6710,6710,0
20240110,160200,462141860,6710,6710,6710,6710,0
20240110,160100,462141860,6710,6710,6710,6710,0
20240110,160000,462141860,6710,6710,6710,6710,0
20240110,155900,462141860,6710,6710,6710,6710,0
20240110,155800,462141860,6710,6710,6710,6710,0
20240110,155700,462141860,6710,6710,6710,6710,0
20240110,155600,462141860,6710,6710,6710,6710,0
20240110,155500,462141860,6710,6710,6710,6710,0
20240110,155400,462141860,6710,6710,6710,6710,0
20240110,155300,462141860,6710,6710,6710,6710,0
20240110,155200,462141860,6710,6710,6710,6710,0
20240110,155100,462141860,6710,6710,6710,6710,0
20240110,155000,462141860,6710,6710,6710,6710,0
20240110,154900,462141860,6710,6710,6710,6710,0
20240110,154800,462141860,6710,6710,6710,6710,0
20240110,154700,462141860,6710,6710,6710,6710,0
20240110,154600,462141860,6710,6710,6710,6710,0
20240110,154500,462141860,6710,6710,6710,6710,0
20240110,154400,462141860,6710,6710,6710,6710,5270
20240110,154300,462141860,6710,6710,6710,6710,0
20240110,154200,462141860,6710,6710,6710,6710,0
20240110,154100,462141860,6710,6710,6710,6710,0
20240110,154000,462141860,6710,6710,6710,6710,0
20240110,153900,462141860,6710,6710,6710,6710,0
20240110,153800,462141860,6710,6710,6710,6710,0
20240110,153700,462141860,6710,6710,6710,6710,0
20240110,153600,462141860,6710,6710,6710,6710,0
20240110,153500,462141860,6710,6710,6710,6710,0
20240110,153400,462141860,6710,6710,6710,6710,0
20240110,153300,462141860,6710,6710,6710,6710,0
20240110,153200,462141860,6710,6710,6710,6710,0
20240110,153100,462141860,6710,6710,6710,6710,0
20240110,153000,462141860,6710,6710,6710,6710,5270
20240110,152900,426780160,6760,6760,6760,6760,0
20240110,152800,426780160,6760,6760,6760,6760,0
20240110,152700,426780160,6760,6760,6760,6760,0
20240110,152600,426780160,6760,6760,6760,6760,0
20240110,152500,426780160,6760,6760,6760,6760,0
20240110,152400,426780160,6760,6760,6760,6760,0
20240110,152300,426780160,6760,6760,6760,6760,0
20240110,152200,426780160,6760,6760,6760,6760,0
20240110,152100,426780160,6760,6760,6760,6760,0
20240110,152000,426780160,6760,6760,6760,6760,0
20240110,151900,426780160,6760,6770,6770,6760,175
20240110,151800,425595560,6770,6750,6780,6750,63
20240110,151700,425169980,6760,6770,6770,6760,21
20240110,151600,425028010,6770,6770,6770,6770,0
20240110,151500,425028010,6770,6780,6780,6770,40
20240110,151400,424757010,6750,6750,6750,6750,0
20240110,151300,424757010,6750,6750,6750,6750,8
20240110,151200,424703010,6750,6760,6760,6750,150
20240110,151100,423689050,6780,6780,6780,6780,0
20240110,151000,423689050,6780,6780,6780,6780,12
20240110,150900,423607690,6750,6750,6750,6750,2
20240110,150800,423594190,6750,6760,6760,6750,51
20240110,150700,423249930,6750,6750,6750,6750,4
20240110,150600,423222930,6750,6750,6750,6750,0
20240110,150500,423222930,6750,6750,6750,6750,50
20240110,150400,422885430,6750,6750,6750,6750,0
20240110,150300,422885430,6750,6750,6750,6750,0
20240110,150200,422885430,6750,6750,6750,6750,0
20240110,150100,422885430,6750,6750,6750,6750,0
20240110,150000,422885430,6750,6750,6750,6750,0
20240110,145900,422885430,6750,6750,6750,6750,0
20240110,145800,422885430,6750,6750,6760,6750,502
20240110,145700,419496920,6750,6750,6750,6730,2161
20240110,145600,404939840,6770,6770,6770,6770,0
20240110,145500,404939840,6770,6750,6770,6750,46
20240110,145400,404628720,6760,6760,6760,6760,16
20240110,145300,404520560,6760,6760,6760,6760,0
20240110,145200,404520560,6760,6760,6760,6760,0
20240110,145100,404520560,6760,6760,6760,6760,0
20240110,145000,404520560,6760,6770,6770,6760,322
20240110,144900,402341040,6760,6760,6760,6760,0
20240110,144800,402341040,6760,6760,6760,6760,1
20240110,144700,402334280,6770,6770,6770,6770,0
20240110,144600,402334280,6770,6770,6770,6770,0
20240110,144500,402334280,6770,6770,6770,6770,0
20240110,144400,402334280,6770,6770,6770,6770,1
20240110,144300,402327510,6750,6750,6750,6750,0
20240110,144200,402327510,6750,6750,6750,6750,0
20240110,144100,402327510,6750,6750,6750,6750,0
20240110,144000,402327510,6750,6750,6750,6750,0
20240110,143900,402327510,6750,6750,6750,6750,0
20240110,143800,402327510,6750,6750,6750,6750,0
20240110,143700,402327510,6750,6760,6760,6750,500
20240110,143600,398950350,6770,6770,6770,6770,63
20240110,143500,398523840,6760,6760,6760,6750,1564
20240110,143400,387955590,6760,6760,6760,6760,0
20240110,143300,387955590,6760,6750,6760,6750,401
20240110,143200,385248830,6750,6750,6750,6750,38
20240110,143100,384992330,6750,6750,6750,6750,4
20240110,143000,384965330,6750,6760,6760,6750,325
20240110,142900,382768460,6770,6770,6770,6770,22
20240110,142800,382619520,6770,6770,6770,6770,0
20240110,142700,382619520,6770,6770,6770,6770,5
20240110,142600,382585670,6770,6770,6770,6770,0
20240110,142500,382585670,6770,6770,6770,6770,0
20240110,142400,382585670,6770,6770,6770,6770,0
20240110,142300,382585670,6770,6770,6770,6770,109
20240110,142200,381847740,6770,6770,6770,6770,0
20240110,142100,381847740,6770,6770,6770,6770,0
20240110,142000,381847740,6770,6770,6770,6770,0
20240110,141900,381847740,6770,6770,6770,6770,0
20240110,141800,381847740,6770,6770,6770,6770,0
20240110,141700,381847740,6770,6770,6770,6770,0
20240110,141600,381847740,6770,6770,6770,6770,10
20240110,141500,381780040,6770,6770,6770,6770,20
20240110,141400,381644640,6770,6770,6770,6770,0
20240110,141300,381644640,6770,6770,6770,6770,0
20240110,141200,381644640,6770,6770,6770,6770,36
20240110,141100,381400920,6780,6780,6780,6780,0
20240110,141000,381400920,6780,6750,6780,6730,310
20240110,140900,379311270,6800,6800,6800,6800,0
20240110,140800,379311270,6800,6800,6800,6800,0
20240110,140700,379311270,6800,6800,6800,6800,0
20240110,140600,379311270,6800,6800,6800,6800,0
20240110,140500,379311270,6800,6800,6800,6800,0
20240110,140400,379311270,6800,6800,6800,6800,0
20240110,140300,379311270,6800,6800,6800,6800,100
20240110,140200,378631270,6800,6790,6800,6790,89
20240110,140100,378026140,6780,6780,6780,6780,111
20240110,140000,377273560,6780,6750,6780,6750,998
20240110,135900,370507420,6750,6750,6750,6750,511
20240110,135800,367058170,6770,6770,6770,6770,0
20240110,135700,367058170,6770,6760,6770,6750,3
20240110,135600,367037890,6750,6750,6750,6750,0
20240110,135500,367037890,6750,6750,6750,6750,0
20240110,135400,367037890,6750,6750,6750,6750,0
20240110,135300,367037890,6750,6750,6750,6750,5
20240110,135200,367004140,6760,6760,6760,6760,0
20240110,135100,367004140,6760,6760,6760,6760,1
20240110,135000,366997380,6760,6760,6760,6760,0
20240110,134900,366997380,6760,6760,6760,6760,0
20240110,134800,366997380,6760,6760,6760,6760,1
20240110,134700,366990620,6740,6740,6740,6740,0
20240110,134600,366990620,6740,6740,6740,6740,0
20240110,134500,366990620,6740,6740,6740,6740,0
20240110,134400,366990620,6740,6750,6750,6740,18
20240110,134300,366869200,6770,6770,6770,6770,263
20240110,134200,365088690,6770,6770,6770,6770,0
20240110,134100,365088690,6770,6770,6770,6770,0
20240110,134000,365088690,6770,6770,6770,6770,15
20240110,133900,364987140,6770,6770,6770,6770,0
20240110,133800,364987140,6770,6770,6770,6770,0
20240110,133700,364987140,6770,6770,6770,6770,0
20240110,133600,364987140,6770,6770,6770,6770,0
20240110,133500,364987140,6770,6770,6770,6770,0
20240110,133400,364987140,6770,6760,6770,6760,51
20240110,133300,364642110,6740,6760,6760,6740,216
20240110,133200,363186250,6740,6740,6740,6740,0
20240110,133100,363186250,6740,6770,6770,6740,80
20240110,133000,362646450,6770,6760,6770,6760,537
20240110,132900,359011060,6760,6760,6760,6760,0
20240110,132800,359011060,6760,6760,6760,6760,0
20240110,132700,359011060,6760,6760,6760,6760,119
20240110,132600,358206620,6740,6740,6740,6740,0
20240110,132500,358206620,6740,6740,6740,6740,0
20240110,132400,358206620,6740,6740,6740,6740,0
20240110,132300,358206620,6740,6740,6740,6740,0
20240110,132200,358206620,6740,6740,6740,6740,39
20240110,132100,357943760,6750,6740,6750,6740,13
20240110,132000,357856040,6740,6740,6740,6740,5
20240110,131900,357822340,6740,6740,6740,6740,80
20240110,131800,357283140,6740,6740,6740,6740,0
20240110,131700,357283140,6740,6740,6740,6740,0
20240110,131600,357283140,6740,6740,6740,6740,0
20240110,131500,357283140,6740,6740,6740,6740,0
20240110,131400,357283140,6740,6740,6740,6740,4
20240110,131300,357256180,6740,6740,6740,6740,196
20240110,131200,355935140,6740,6740,6740,6740,21
20240110,131100,355793600,6760,6760,6760,6760,2
20240110,131000,355780080,6760,6760,6760,6760,0
20240110,130900,355780080,6760,6760,6760,6760,0
20240110,130800,355780080,6760,6760,6760,6760,0
20240110,130700,355780080,6760,6760,6760,6760,0
20240110,130600,355780080,6760,6760,6760,6730,216
20240110,130500,354325920,6730,6730,6730,6730,0
20240110,130400,354325920,6730,6740,6740,6730,350
20240110,130300,351970320,6730,6730,6730,6730,0
20240110,130200,351970320,6730,6730,6730,6730,0
20240110,130100,351970320,6730,6730,6730,6730,0
20240110,130000,351970320,6730,6730,6730,6730,149
20240110,125900,350967550,6730,6730,6730,6730,0
20240110,125800,350967550,6730,6740,6740,6730,1000
20240110,125700,344235560,6740,6740,6740,6740,0
20240110,125600,344235560,6740,6740,6740,6740,0
20240110,125500,344235560,6740,6750,6750,6740,15
20240110,125400,344134450,6740,6740,6740,6740,0
20240110,125300,344134450,6740,6740,6740,6740,0
20240110,125200,344134450,6740,6740,6740,6740,1
20240110,125100,344127710,6760,6760,6760,6760,0
20240110,125000,344127710,6760,6740,6760,6740,11
20240110,124900,344053550,6750,6750,6750,6750,5
20240110,124800,344019800,6750,6750,6750,6750,0
20240110,124700,344019800,6750,6750,6750,6750,0
20240110,124600,344019800,6750,6750,6750,6750,0
20240110,124500,344019800,6750,6750,6750,6750,12
20240110,124400,343938800,6750,6750,6750,6750,0
20240110,124300,343938800,6750,6750,6750,6750,0
20240110,124200,343938800,6750,6740,6750,6740,27
20240110,124100,343756720,6740,6740,6740,6740,0
20240110,124000,343756720,6740,6740,6740,6740,0
20240110,123900,343756720,6740,6740,6740,6740,28
20240110,123800,343568000,6770,6770,6770,6770,0
20240110,123700,343568000,6770,6770,6770,6770,0
20240110,123600,343568000,6770,6770,6770,6770,0
20240110,123500,343568000,6770,6770,6770,6770,0
20240110,123400,343568000,6770,6770,6770,6770,0
20240110,123300,343568000,6770,6770,6770,6770,2
20240110,123200,343554460,6770,6740,6770,6740,16
20240110,123100,343446590,6740,6740,6740,6740,0
20240110,123000,343446590,6740,6740,6740,6740,0
20240110,122900,343446590,6740,6740,6740,6740,127
20240110,122800,342590610,6740,6740,6740,6740,3
20240110,122700,342570390,6730,6750,6750,6730,469
20240110,122600,339410680,6760,6750,6760,6750,1056
20240110,122500,332282000,6740,6740,6740,6740,0
20240110,122400,332282000,6740,6740,6740,6740,0
20240110,122300,332282000,6740,6740,6740,6740,400
20240110,122200,329586000,6740,6740,6740,6740,50
20240110,122100,329249000,6740,6740,6740,6740,8
20240110,122000,329195080,6760,6760,6760,6760,0
20240110,121900,329195080,6760,6760,6760,6760,800
20240110,121800,323787080,6730,6730,6730,6730,0
20240110,121700,323787080,6730,6730,6730,6730,0
20240110,121600,323787080,6730,6730,6730,6730,0
20240110,121500,323787080,6730,6730,6730,6730,0
20240110,121400,323787080,6730,6730,6730,6730,0
20240110,121300,323787080,6730,6730,6730,6730,38
20240110,121200,323531340,6740,6740,6740,6740,7
20240110,121100,323484160,6740,6740,6740,6740,425
20240110,121000,320619660,6770,6740,6770,6740,47
20240110,120900,320301980,6770,6740,6770,6740,249
20240110,120800,318623690,6750,6750,6750,6750,84
20240110,120700,318056690,6780,6780,6780,6780,110
20240110,120600,317310890,6780,6780,6780,6780,7
20240110,120500,317263430,6780,6780,6780,6780,3
20240110,120400,317243090,6780,6780,6780,6780,90
20240110,120300,316632890,6780,6780,6780,6780,0
20240110,120200,316632890,6780,6780,6780,6780,0
20240110,120100,316632890,6780,6780,6780,6780,236
20240110,120000,315032810,6750,6750,6750,6750,2943
20240110,115900,295167560,6750,6740,6750,6740,172
20240110,115800,294006610,6750,6750,6750,6750,26
20240110,115700,293831110,6750,6750,6750,6750,328
20240110,115600,291617110,6760,6760,6760,6760,46
20240110,115500,291306150,6790,6790,6790,6790,6
20240110,115400,291265410,6770,6770,6800,6770,109
20240110,115300,290526170,6770,6770,6770,6770,0
20240110,115200,290526170,6770,6770,6770,6770,0
20240110,115100,290526170,6770,6770,6770,6770,1
20240110,115000,290519400,6750,6750,6750,6750,0
20240110,114900,290519400,6750,6750,6750,6750,0
20240110,114800,290519400,6750,6750,6750,6750,15
20240110,114700,290418150,6750,6750,6750,6750,0
20240110,114600,290418150,6750,6750,6750,6750,0
20240110,114500,290418150,6750,6750,6750,6750,500
20240110,114400,287043150,6800,6800,6800,6800,20
20240110,114300,286907150,6750,6750,6750,6750,0
20240110,114200,286907150,6750,6770,6770,6750,9049
20240110,114100,225799600,6770,6770,6770,6770,0
20240110,114000,225799600,6770,6770,6770,6770,0
20240110,113900,225799600,6770,6790,6790,6770,760
20240110,113800,220653920,6780,6780,6780,6780,324
20240110,113700,218457200,6780,6780,6780,6780,300
20240110,113600,216423200,6790,6800,6800,6780,1338
20240110,113500,207340520,6790,6790,6790,6790,0
20240110,113400,207340520,6790,6790,6790,6790,508
20240110,113300,203891200,6800,6800,6800,6800,1445
20240110,113200,194065200,6800,6800,6800,6800,0
20240110,113100,194065200,6800,6800,6800,6800,0
20240110,113000,194065200,6800,6800,6800,6800,0
20240110,112900,194065200,6800,6800,6800,6800,0
20240110,112800,194065200,6800,6800,6800,6800,0
20240110,112700,194065200,6800,6800,6800,6800,0
20240110,112600,194065200,6800,6800,6800,6800,0
20240110,112500,194065200,6800,6810,6810,6800,377
20240110,112400,191497850,6810,6820,6820,6810,100
20240110,112300,190816840,6820,6820,6820,6820,0
20240110,112200,190816840,6820,6820,6820,6820,1
20240110,112100,190810020,6810,6810,6810,6810,0
20240110,112000,190810020,6810,6810,6810,6810,0
20240110,111900,190810020,6810,6810,6810,6810,115
20240110,111800,190026870,6830,6830,6830,6830,30
20240110,111700,189821970,6810,6810,6810,6810,0
20240110,111600,189821970,6810,6810,6810,6810,0
20240110,111500,189821970,6810,6810,6810,6810,0
20240110,111400,189821970,6810,6810,6810,6810,0
20240110,111300,189821970,6810,6810,6810,6810,145
20240110,111200,188834520,6810,6810,6810,6810,50
20240110,111100,188494020,6810,6810,6810,6810,0
20240110,111000,188494020,6810,6810,6810,6810,0
20240110,110900,188494020,6810,6810,6810,6810,0
20240110,110800,188494020,6810,6810,6810,6810,0
20240110,110700,188494020,6810,6810,6810,6810,0
20240110,110600,188494020,6810,6810,6810,6810,0
20240110,110500,188494020,6810,6810,6810,6810,0
20240110,110400,188494020,6810,6810,6810,6810,0
20240110,110300,188494020,6810,6810,6810,6810,0
20240110,110200,188494020,6810,6810,6810,6810,20
20240110,110100,188357820,6810,6810,6810,6810,0
20240110,110000,188357820,6810,6810,6810,6810,43
20240110,105900,188064990,6820,6820,6820,6820,0
20240110,105800,188064990,6820,6820,6820,6820,0
20240110,105700,188064990,6820,6830,6830,6820,356
20240110,105600,185635840,6850,6850,6850,6850,1
20240110,105500,185628990,6830,6830,6830,6830,0
20240110,105400,185628990,6830,6840,6840,6830,70
20240110,105300,185150340,6830,6830,6830,6830,0
20240110,105200,185150340,6830,6830,6830,6830,0
20240110,105100,185150340,6830,6830,6830,6830,0
20240110,105000,185150340,6830,6830,6830,6830,0
20240110,104900,185150340,6830,6830,6830,6830,0
20240110,104800,185150340,6830,6830,6830,6830,0
20240110,104700,185150340,6830,6830,6830,6830,0
20240110,104600,185150340,6830,6830,6830,6830,0
20240110,104500,185150340,6830,6830,6830,6830,0
20240110,104400,185150340,6830,6830,6830,6830,0
20240110,104300,185150340,6830,6830,6830,6830,0
20240110,104200,185150340,6830,6830,6830,6830,0
20240110,104100,185150340,6830,6830,6830,6830,0
20240110,104000,185150340,6830,6830,6830,6830,0
20240110,103900,185150340,6830,6830,6830,6830,0
20240110,103800,185150340,6830,6830,6830,6830,0
20240110,103700,185150340,6830,6830,6830,6830,0
20240110,103600,185150340,6830,6830,6830,6830,0
20240110,103500,185150340,6830,6830,6830,6830,0
20240110,103400,185150340,6830,6830,6830,6830,0
20240110,103300,185150340,6830,6830,6830,6830,0
20240110,103200,185150340,6830,6830,6830,6830,0
20240110,103100,185150340,6830,6830,6830,6830,0
20240110,103000,185150340,6830,6840,6840,6830,23
20240110,102900,184993240,6830,6830,6830,6830,0
20240110,102800,184993240,6830,6840,6840,6830,2
20240110,102700,184979570,6840,6840,6840,6840,0
20240110,102600,184979570,6840,6840,6840,6840,0
20240110,102500,184979570,6840,6840,6840,6840,0
20240110,102400,184979570,6840,6840,6840,6840,0
20240110,102300,184979570,6840,6840,6840,6840,0
20240110,102200,184979570,6840,6830,6840,6830,367
20240110,102100,182472460,6820,6820,6820,6820,0
20240110,102000,182472460,6820,6820,6820,6820,7
20240110,101900,182424720,6810,6810,6810,6810,1
20240110,101800,182417910,6810,6810,6810,6810,120
20240110,101700,181600710,6810,6810,6810,6810,732
20240110,101600,176615790,6830,6830,6830,6830,0
20240110,101500,176615790,6830,6830,6830,6830,33
20240110,101400,176390400,6830,6830,6830,6830,7
20240110,101300,176342590,6830,6830,6830,6830,173
20240110,101200,175161000,6810,6810,6810,6810,0
20240110,101100,175161000,6810,6810,6810,6810,0
20240110,101000,175161000,6810,6820,6820,6810,393
20240110,100900,172482740,6820,6820,6820,6820,0
20240110,100800,172482740,6820,6820,6820,6820,85
20240110,100700,171903040,6820,6830,6830,6820,270
20240110,100600,170060770,6820,6820,6820,6820,0
20240110,100500,170060770,6820,6820,6820,6820,0
20240110,100400,170060770,6820,6820,6820,6820,0
20240110,100300,170060770,6820,6820,6820,6820,0
20240110,100200,170060770,6820,6830,6840,6820,202
20240110,100100,168681530,6830,6830,6830,6830,1
20240110,100000,168674700,6830,6830,6830,6830,0
20240110,095900,168674700,6830,6830,6830,6830,30
20240110,095800,168469800,6830,6830,6830,6830,22
20240110,095700,168319540,6830,6830,6830,6830,10
20240110,095600,168251240,6830,6830,6830,6830,88
20240110,095500,167650200,6830,6830,6830,6830,23
20240110,095400,167493110,6840,6850,6850,6840,1249
20240110,095300,158939480,6850,6850,6850,6850,0
20240110,095200,158939480,6850,6860,6890,6850,1047
20240110,095100,151765050,6900,6900,6900,6900,0
20240110,095000,151765050,6900,6900,6900,6900,5
20240110,094900,151730550,6900,6900,6900,6900,0
20240110,094800,151730550,6900,6900,6900,6900,1
20240110,094700,151723650,6860,6860,6860,6860,25
20240110,094600,151552150,6860,6870,6870,6860,202
20240110,094500,150166240,6870,6870,6870,6870,30
20240110,094400,149960140,6870,6870,6900,6870,47
20240110,094300,149637130,6900,6900,6900,6900,0
20240110,094200,149637130,6900,6900,6900,6900,0
20240110,094100,149637130,6900,6890,6900,6890,15
20240110,094000,149533650,6870,6880,6880,6870,394
20240110,093900,146825930,6840,6830,6840,6830,25
20240110,093800,146655030,6870,6870,6870,6870,124
20240110,093700,145803150,6820,6820,6820,6820,114
20240110,093600,145025670,6820,6820,6820,6820,284
20240110,093500,143088790,6820,6820,6820,6820,1257
20240110,093400,134516050,6820,6820,6820,6820,0
20240110,093300,134516050,6820,6820,6820,6820,369
20240110,093200,131999470,6820,6820,6860,6820,1681
20240110,093100,120523170,6850,6850,6850,6850,0
20240110,093000,120523170,6850,6850,6850,6850,0
20240110,092900,120523170,6850,6840,6850,6800,3639
20240110,092800,95609850,6830,6790,6830,6790,668
20240110,092700,91053920,6800,6800,6800,6800,471
20240110,092600,87851120,6800,6850,6850,6800,36
20240110,092500,87606220,6800,6870,6870,6800,1572
20240110,092400,76906450,6860,6890,6890,6810,1166
20240110,092300,68952050,6940,6940,6940,6940,100
20240110,092200,68258050,6940,6940,6940,6940,0
20240110,092100,68258050,6940,6940,6940,6940,10
20240110,092000,68188650,6940,6940,6940,6940,0
20240110,091900,68188650,6940,6940,6940,6940,0
20240110,091800,68188650,6940,6940,6940,6940,0
20240110,091700,68188650,6940,6920,6940,6920,1000
20240110,091600,61252290,6920,6910,6920,6820,548
20240110,091500,57499760,6910,6890,6910,6880,556
20240110,091400,53668930,6900,6900,6900,6900,250
20240110,091300,51943930,6900,6910,6910,6900,394
20240110,091200,49222170,6920,6930,6940,6920,733
20240110,091100,44147250,6920,6930,6930,6920,125
20240110,091000,43281800,6950,6950,6950,6950,384
20240110,090900,40613000,6920,6940,6950,6910,1442
20240110,090800,30618980,6970,6970,6970,6970,20
20240110,090700,30479580,6970,6930,6970,6930,226
20240110,090600,28913360,6930,6950,6950,6930,589
20240110,090500,24821070,6930,7060,7060,6930,827
20240110,090400,19062610,7020,7000,7060,7000,59
20240110,090300,18648690,6960,6960,6960,6940,1297
20240110,090200,9636980,6970,7010,7010,6970,175
20240110,090100,8417020,6980,6940,7010,6940,385
20240110,090000,5725500,6940,6940,6940,6940,825