stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,204400,592575810,6600,6600,6600,6600,329
20240112,204300,592575810,6600,6600,6600,6600,0
20240112,204200,592575810,6600,6600,6600,6600,0
20240112,204100,592575810,6600,6600,6600,6600,0
20240112,204000,592575810,6600,6600,6600,6600,0
20240112,203900,592575810,6600,6600,6600,6600,0
20240112,203800,592575810,6600,6600,6600,6600,0
20240112,203700,592575810,6600,6600,6600,6600,0
20240112,203600,592575810,6600,6600,6600,6600,0
20240112,203500,592575810,6600,6600,6600,6600,0
20240112,203400,592575810,6600,6600,6600,6600,0
20240112,203300,592575810,6600,6600,6600,6600,0
20240112,203200,592575810,6600,6600,6600,6600,0
20240112,203100,592575810,6600,6600,6600,6600,0
20240112,203000,592575810,6600,6600,6600,6600,0
20240112,202900,592575810,6600,6600,6600,6600,0
20240112,202800,592575810,6600,6600,6600,6600,0
20240112,202700,592575810,6600,6600,6600,6600,0
20240112,202600,592575810,6600,6600,6600,6600,0
20240112,202500,592575810,6600,6600,6600,6600,0
20240112,202400,592575810,6600,6600,6600,6600,0
20240112,202300,592575810,6600,6600,6600,6600,0
20240112,202200,592575810,6600,6600,6600,6600,0
20240112,202100,592575810,6600,6600,6600,6600,0
20240112,202000,592575810,6600,6600,6600,6600,0
20240112,201900,592575810,6600,6600,6600,6600,0
20240112,201800,592575810,6600,6600,6600,6600,0
20240112,201700,592575810,6600,6600,6600,6600,0
20240112,201600,592575810,6600,6600,6600,6600,0
20240112,201500,592575810,6600,6600,6600,6600,0
20240112,201400,592575810,6600,6600,6600,6600,329
20240112,201300,592575810,6600,6600,6600,6600,0
20240112,201200,592575810,6600,6600,6600,6600,0
20240112,201100,592575810,6600,6600,6600,6600,0
20240112,201000,592575810,6600,6600,6600,6600,0
20240112,200900,592575810,6600,6600,6600,6600,0
20240112,200800,592575810,6600,6600,6600,6600,0
20240112,200700,592575810,6600,6600,6600,6600,0
20240112,200600,592575810,6600,6600,6600,6600,0
20240112,200500,592575810,6600,6600,6600,6600,0
20240112,200400,592575810,6600,6600,6600,6600,0
20240112,200300,592575810,6600,6600,6600,6600,0
20240112,200200,592575810,6600,6600,6600,6600,0
20240112,200100,592575810,6600,6600,6600,6600,0
20240112,200000,592575810,6600,6600,6600,6600,0
20240112,195900,592575810,6600,6600,6600,6600,0
20240112,195800,592575810,6600,6600,6600,6600,0
20240112,195700,592575810,6600,6600,6600,6600,0
20240112,195600,592575810,6600,6600,6600,6600,0
20240112,195500,592575810,6600,6600,6600,6600,0
20240112,195400,592575810,6600,6600,6600,6600,0
20240112,195300,592575810,6600,6600,6600,6600,0
20240112,195200,592575810,6600,6600,6600,6600,0
20240112,195100,592575810,6600,6600,6600,6600,0
20240112,195000,592575810,6600,6600,6600,6600,0
20240112,194900,592575810,6600,6600,6600,6600,0
20240112,194800,592575810,6600,6600,6600,6600,0
20240112,194700,592575810,6600,6600,6600,6600,0
20240112,194600,592575810,6600,6600,6600,6600,0
20240112,194500,592575810,6600,6600,6600,6600,0
20240112,194400,592575810,6600,6600,6600,6600,329
20240112,194300,592575810,6600,6600,6600,6600,0
20240112,194200,592575810,6600,6600,6600,6600,0
20240112,194100,592575810,6600,6600,6600,6600,0
20240112,194000,592575810,6600,6600,6600,6600,0
20240112,193900,592575810,6600,6600,6600,6600,0
20240112,193800,592575810,6600,6600,6600,6600,0
20240112,193700,592575810,6600,6600,6600,6600,0
20240112,193600,592575810,6600,6600,6600,6600,0
20240112,193500,592575810,6600,6600,6600,6600,0
20240112,193400,592575810,6600,6600,6600,6600,0
20240112,193300,592575810,6600,6600,6600,6600,0
20240112,193200,592575810,6600,6600,6600,6600,0
20240112,193100,592575810,6600,6600,6600,6600,0
20240112,193000,592575810,6600,6600,6600,6600,0
20240112,192900,592575810,6600,6600,6600,6600,0
20240112,192800,592575810,6600,6600,6600,6600,0
20240112,192700,592575810,6600,6600,6600,6600,0
20240112,192600,592575810,6600,6600,6600,6600,0
20240112,192500,592575810,6600,6600,6600,6600,0
20240112,192400,592575810,6600,6600,6600,6600,0
20240112,192300,592575810,6600,6600,6600,6600,0
20240112,192200,592575810,6600,6600,6600,6600,0
20240112,192100,592575810,6600,6600,6600,6600,0
20240112,192000,592575810,6600,6600,6600,6600,0
20240112,191900,592575810,6600,6600,6600,6600,0
20240112,191800,592575810,6600,6600,6600,6600,0
20240112,191700,592575810,6600,6600,6600,6600,0
20240112,191600,592575810,6600,6600,6600,6600,0
20240112,191500,592575810,6600,6600,6600,6600,0
20240112,191400,592575810,6600,6600,6600,6600,329
20240112,191300,592575810,6600,6600,6600,6600,0
20240112,191200,592575810,6600,6600,6600,6600,0
20240112,191100,592575810,6600,6600,6600,6600,0
20240112,191000,592575810,6600,6600,6600,6600,0
20240112,190900,592575810,6600,6600,6600,6600,0
20240112,190800,592575810,6600,6600,6600,6600,0
20240112,190700,592575810,6600,6600,6600,6600,0
20240112,190600,592575810,6600,6600,6600,6600,0
20240112,190500,592575810,6600,6600,6600,6600,0
20240112,190400,592575810,6600,6600,6600,6600,0
20240112,190300,592575810,6600,6600,6600,6600,0
20240112,190200,592575810,6600,6600,6600,6600,0
20240112,190100,592575810,6600,6600,6600,6600,0
20240112,190000,592575810,6600,6600,6600,6600,0
20240112,185900,592575810,6600,6600,6600,6600,0
20240112,185800,592575810,6600,6600,6600,6600,0
20240112,185700,592575810,6600,6600,6600,6600,0
20240112,185600,592575810,6600,6600,6600,6600,0
20240112,185500,592575810,6600,6600,6600,6600,0
20240112,185400,592575810,6600,6600,6600,6600,0
20240112,185300,592575810,6600,6600,6600,6600,0
20240112,185200,592575810,6600,6600,6600,6600,0
20240112,185100,592575810,6600,6600,6600,6600,0
20240112,185000,592575810,6600,6600,6600,6600,0
20240112,184900,592575810,6600,6600,6600,6600,0
20240112,184800,592575810,6600,6600,6600,6600,0
20240112,184700,592575810,6600,6600,6600,6600,0
20240112,184600,592575810,6600,6600,6600,6600,0
20240112,184500,592575810,6600,6600,6600,6600,0
20240112,184400,592575810,6600,6600,6600,6600,329
20240112,184300,592575810,6600,6600,6600,6600,0
20240112,184200,592575810,6600,6600,6600,6600,0
20240112,184100,592575810,6600,6600,6600,6600,0
20240112,184000,592575810,6600,6600,6600,6600,0
20240112,183900,592575810,6600,6600,6600,6600,0
20240112,183800,592575810,6600,6600,6600,6600,0
20240112,183700,592575810,6600,6600,6600,6600,0
20240112,183600,592575810,6600,6600,6600,6600,0
20240112,183500,592575810,6600,6600,6600,6600,0
20240112,183400,592575810,6600,6600,6600,6600,0
20240112,183300,592575810,6600,6600,6600,6600,0
20240112,183200,592575810,6600,6600,6600,6600,0
20240112,183100,592575810,6600,6600,6600,6600,0
20240112,183000,592575810,6600,6600,6600,6600,0
20240112,182900,592575810,6600,6600,6600,6600,0
20240112,182800,592575810,6600,6600,6600,6600,0
20240112,182700,592575810,6600,6600,6600,6600,0
20240112,182600,592575810,6600,6600,6600,6600,0
20240112,182500,592575810,6600,6600,6600,6600,0
20240112,182400,592575810,6600,6600,6600,6600,0
20240112,182300,592575810,6600,6600,6600,6600,0
20240112,182200,592575810,6600,6600,6600,6600,0
20240112,182100,592575810,6600,6600,6600,6600,0
20240112,182000,592575810,6600,6600,6600,6600,0
20240112,181900,592575810,6600,6600,6600,6600,0
20240112,181800,592575810,6600,6600,6600,6600,0
20240112,181700,592575810,6600,6600,6600,6600,0
20240112,181600,592575810,6600,6600,6600,6600,0
20240112,181500,592575810,6600,6600,6600,6600,0
20240112,181400,592575810,6600,6600,6600,6600,329
20240112,181300,592575810,6600,6600,6600,6600,0
20240112,181200,592575810,6600,6600,6600,6600,0
20240112,181100,592575810,6600,6600,6600,6600,0
20240112,181000,592575810,6600,6600,6600,6600,0
20240112,180900,592575810,6600,6600,6600,6600,0
20240112,180800,592575810,6600,6600,6600,6600,0
20240112,180700,592575810,6600,6600,6600,6600,0
20240112,180600,592575810,6600,6600,6600,6600,0
20240112,180500,592575810,6600,6600,6600,6600,0
20240112,180400,592575810,6600,6600,6600,6600,0
20240112,180300,592575810,6600,6600,6600,6600,0
20240112,180200,592575810,6600,6600,6600,6600,0
20240112,180100,592575810,6600,6600,6600,6600,0
20240112,180000,592575810,6600,6600,6600,6600,0
20240112,175900,592575810,6600,6600,6600,6600,0
20240112,175800,592575810,6600,6600,6600,6600,0
20240112,175700,592575810,6600,6600,6600,6600,0
20240112,175600,592575810,6600,6600,6600,6600,0
20240112,175500,592575810,6600,6600,6600,6600,0
20240112,175400,592575810,6600,6600,6600,6600,0
20240112,175300,592575810,6600,6600,6600,6600,0
20240112,175200,592575810,6600,6600,6600,6600,0
20240112,175100,592575810,6600,6600,6600,6600,0
20240112,175000,592575810,6600,6600,6600,6600,0
20240112,174900,592575810,6600,6600,6600,6600,0
20240112,174800,592575810,6600,6600,6600,6600,0
20240112,174700,592575810,6600,6600,6600,6600,0
20240112,174600,592575810,6600,6600,6600,6600,0
20240112,174500,592575810,6600,6600,6600,6600,0
20240112,174400,592575810,6600,6600,6600,6600,329
20240112,174300,592575810,6600,6600,6600,6600,0
20240112,174200,592575810,6600,6600,6600,6600,0
20240112,174100,592575810,6600,6600,6600,6600,0
20240112,174000,592575810,6600,6600,6600,6600,0
20240112,173900,592575810,6600,6600,6600,6600,0
20240112,173800,592575810,6600,6600,6600,6600,0
20240112,173700,592575810,6600,6600,6600,6600,0
20240112,173600,592575810,6600,6600,6600,6600,0
20240112,173500,592575810,6600,6600,6600,6600,0
20240112,173400,592575810,6600,6600,6600,6600,0
20240112,173300,592575810,6600,6600,6600,6600,0
20240112,173200,592575810,6600,6600,6600,6600,0
20240112,173100,592575810,6600,6600,6600,6600,0
20240112,173000,592575810,6600,6600,6600,6600,0
20240112,172900,592575810,6600,6600,6600,6600,0
20240112,172800,592575810,6600,6600,6600,6600,0
20240112,172700,592575810,6600,6600,6600,6600,0
20240112,172600,592575810,6600,6600,6600,6600,0
20240112,172500,592575810,6600,6600,6600,6600,0
20240112,172400,592575810,6600,6600,6600,6600,0
20240112,172300,592575810,6600,6600,6600,6600,0
20240112,172200,592575810,6600,6600,6600,6600,0
20240112,172100,592575810,6600,6600,6600,6600,0
20240112,172000,592575810,6600,6600,6600,6600,0
20240112,171900,592575810,6600,6600,6600,6600,0
20240112,171800,592575810,6600,6600,6600,6600,0
20240112,171700,592575810,6600,6600,6600,6600,0
20240112,171600,592575810,6600,6600,6600,6600,0
20240112,171500,592575810,6600,6600,6600,6600,0
20240112,171400,592575810,6600,6600,6600,6600,329
20240112,171300,592575810,6600,6600,6600,6600,0
20240112,171200,592575810,6600,6600,6600,6600,0
20240112,171100,592575810,6600,6600,6600,6600,0
20240112,171000,592575810,6600,6600,6600,6600,0
20240112,170900,592575810,6600,6600,6600,6600,0
20240112,170800,592575810,6600,6600,6600,6600,0
20240112,170700,592575810,6600,6600,6600,6600,0
20240112,170600,592575810,6600,6600,6600,6600,0
20240112,170500,592575810,6600,6600,6600,6600,0
20240112,170400,592575810,6600,6600,6600,6600,0
20240112,170300,592575810,6600,6600,6600,6600,0
20240112,170200,592575810,6600,6600,6600,6600,0
20240112,170100,592575810,6600,6600,6600,6600,0
20240112,170000,592575810,6600,6600,6600,6600,0
20240112,165900,592575810,6600,6600,6600,6600,0
20240112,165800,592575810,6600,6600,6600,6600,0
20240112,165700,592575810,6600,6600,6600,6600,0
20240112,165600,592575810,6600,6600,6600,6600,0
20240112,165500,592575810,6600,6600,6600,6600,0
20240112,165400,592575810,6600,6600,6600,6600,0
20240112,165300,592575810,6600,6600,6600,6600,0
20240112,165200,592575810,6600,6600,6600,6600,0
20240112,165100,592575810,6600,6600,6600,6600,0
20240112,165000,592575810,6600,6600,6600,6600,0
20240112,164900,592575810,6600,6600,6600,6600,0
20240112,164800,592575810,6600,6600,6600,6600,0
20240112,164700,592575810,6600,6600,6600,6600,0
20240112,164600,592575810,6600,6600,6600,6600,0
20240112,164500,592575810,6600,6600,6600,6600,0
20240112,164400,592575810,6600,6600,6600,6600,329
20240112,164300,592575810,6600,6600,6600,6600,0
20240112,164200,592575810,6600,6600,6600,6600,0
20240112,164100,592575810,6600,6600,6600,6600,0
20240112,164000,592575810,6600,6600,6600,6600,0
20240112,163900,592575810,6600,6600,6600,6600,0
20240112,163800,592575810,6600,6600,6600,6600,0
20240112,163700,592575810,6600,6600,6600,6600,0
20240112,163600,592575810,6600,6600,6600,6600,0
20240112,163500,592575810,6600,6600,6600,6600,0
20240112,163400,592575810,6600,6600,6600,6600,0
20240112,163300,592575810,6600,6600,6600,6600,0
20240112,163200,592575810,6600,6600,6600,6600,0
20240112,163100,592575810,6600,6600,6600,6600,0
20240112,163000,592575810,6600,6600,6600,6600,0
20240112,162900,592575810,6600,6600,6600,6600,0
20240112,162800,592575810,6600,6600,6600,6600,0
20240112,162700,592575810,6600,6600,6600,6600,0
20240112,162600,592575810,6600,6600,6600,6600,0
20240112,162500,592575810,6600,6600,6600,6600,0
20240112,162400,592575810,6600,6600,6600,6600,0
20240112,162300,592575810,6600,6600,6600,6600,0
20240112,162200,592575810,6600,6600,6600,6600,0
20240112,162100,592575810,6600,6600,6600,6600,0
20240112,162000,592575810,6600,6600,6600,6600,0
20240112,161900,592575810,6600,6600,6600,6600,0
20240112,161800,592575810,6600,6600,6600,6600,0
20240112,161700,592575810,6600,6600,6600,6600,0
20240112,161600,592575810,6600,6600,6600,6600,0
20240112,161500,592575810,6600,6600,6600,6600,0
20240112,161400,592575810,6600,6600,6600,6600,329
20240112,161300,592575810,6600,6600,6600,6600,0
20240112,161200,592575810,6600,6600,6600,6600,0
20240112,161100,592575810,6600,6600,6600,6600,0
20240112,161000,592575810,6600,6600,6600,6600,0
20240112,160900,592575810,6600,6600,6600,6600,0
20240112,160800,592575810,6600,6600,6600,6600,0
20240112,160700,592575810,6600,6600,6600,6600,0
20240112,160600,592575810,6600,6600,6600,6600,0
20240112,160500,592575810,6600,6600,6600,6600,0
20240112,160400,592575810,6600,6600,6600,6600,0
20240112,160300,592575810,6600,6600,6600,6600,0
20240112,160200,592575810,6600,6600,6600,6600,0
20240112,160100,592575810,6600,6600,6600,6600,0
20240112,160000,592575810,6600,6600,6600,6600,0
20240112,155900,592575810,6600,6600,6600,6600,0
20240112,155800,592575810,6600,6600,6600,6600,0
20240112,155700,592575810,6600,6600,6600,6600,0
20240112,155600,592575810,6600,6600,6600,6600,0
20240112,155500,592575810,6600,6600,6600,6600,0
20240112,155400,592575810,6600,6600,6600,6600,0
20240112,155300,592575810,6600,6600,6600,6600,0
20240112,155200,592575810,6600,6600,6600,6600,0
20240112,155100,592575810,6600,6600,6600,6600,0
20240112,155000,592575810,6600,6600,6600,6600,0
20240112,154900,592575810,6600,6600,6600,6600,0
20240112,154800,592575810,6600,6600,6600,6600,0
20240112,154700,592575810,6600,6600,6600,6600,0
20240112,154600,592575810,6600,6600,6600,6600,0
20240112,154500,592575810,6600,6600,6600,6600,0
20240112,154400,592575810,6600,6600,6600,6600,329
20240112,154300,592575810,6600,6600,6600,6600,0
20240112,154200,592575810,6600,6600,6600,6600,0
20240112,154100,592575810,6600,6600,6600,6600,0
20240112,154000,592575810,6600,6600,6600,6600,0
20240112,153900,592575810,6600,6600,6600,6600,0
20240112,153800,592575810,6600,6600,6600,6600,0
20240112,153700,592575810,6600,6600,6600,6600,0
20240112,153600,592575810,6600,6600,6600,6600,0
20240112,153500,592575810,6600,6600,6600,6600,0
20240112,153400,592575810,6600,6600,6600,6600,0
20240112,153300,592575810,6600,6600,6600,6600,0
20240112,153200,592575810,6600,6600,6600,6600,0
20240112,153100,592575810,6600,6600,6600,6600,0
20240112,153000,592575810,6600,6600,6600,6600,329
20240112,152900,590404410,6600,6600,6600,6600,0
20240112,152800,590404410,6600,6600,6600,6600,0
20240112,152700,590404410,6600,6600,6600,6600,0
20240112,152600,590404410,6600,6600,6600,6600,0
20240112,152500,590404410,6600,6600,6600,6600,0
20240112,152400,590404410,6600,6600,6600,6600,0
20240112,152300,590404410,6600,6600,6600,6600,0
20240112,152200,590404410,6600,6600,6600,6600,0
20240112,152100,590404410,6600,6600,6600,6600,0
20240112,152000,590404410,6600,6600,6600,6600,0
20240112,151900,590404410,6600,6620,6620,6510,5701
20240112,151800,553163510,6620,6620,6620,6620,123
20240112,151700,552349250,6600,6600,6600,6600,30
20240112,151600,552151250,6580,6600,6600,6580,26
20240112,151500,551980110,6600,6600,6600,6600,0
20240112,151400,551980110,6600,6600,6600,6600,11
20240112,151300,551907510,6600,6600,6600,6600,0
20240112,151200,551907510,6600,6600,6600,6600,10
20240112,151100,551841510,6600,6600,6600,6600,127
20240112,151000,551003310,6620,6620,6620,6610,22
20240112,150900,550857700,6600,6600,6600,6600,1740
20240112,150800,539373700,6620,6600,6620,6600,444
20240112,150700,536437090,6590,6600,6600,6590,109
20240112,150600,535718690,6600,6620,6620,6600,317
20240112,150500,533626310,6620,6580,6620,6580,202
20240112,150400,532297100,6590,6590,6590,6590,150
20240112,150300,531308600,6630,6620,6630,6620,100
20240112,150200,530646400,6620,6620,6620,6620,1
20240112,150100,530639780,6620,6620,6620,6620,82
20240112,150000,530096940,6580,6580,6580,6580,0
20240112,145900,530096940,6580,6580,6580,6580,63
20240112,145800,529682400,6630,6630,6630,6630,0
20240112,145700,529682400,6630,6630,6630,6580,151
20240112,145600,528685370,6620,6580,6620,6580,85
20240112,145500,528123110,6610,6570,6610,6560,554
20240112,145400,524474750,6570,6620,6630,6570,398
20240112,145300,521845930,6620,6620,6620,6620,3
20240112,145200,521826070,6630,6590,6630,6590,47
20240112,145100,521515040,6640,6600,6650,6600,18
20240112,145000,521396020,6590,6650,6650,6590,4
20240112,144900,521369590,6650,6610,6650,6600,1141
20240112,144800,513826240,6610,6600,6610,6600,234
20240112,144700,512279800,6560,6610,6610,6560,237
20240112,144600,510713530,6560,6530,6610,6530,386
20240112,144500,508179720,6530,6530,6530,6530,0
20240112,144400,508179720,6530,6540,6540,6530,223
20240112,144300,506722090,6550,6550,6550,6550,1
20240112,144200,506715540,6550,6570,6570,6550,111
20240112,144100,505987390,6570,6570,6570,6570,0
20240112,144000,505987390,6570,6570,6570,6570,0
20240112,143900,505987390,6570,6570,6570,6570,96
20240112,143800,505356670,6570,6570,6570,6570,0
20240112,143700,505356670,6570,6570,6570,6570,0
20240112,143600,505356670,6570,6530,6570,6520,15
20240112,143500,505258810,6570,6550,6570,6520,4513
20240112,143400,475802870,6570,6570,6570,6570,0
20240112,143300,475802870,6570,6570,6570,6570,0
20240112,143200,475802870,6570,6570,6570,6570,0
20240112,143100,475802870,6570,6570,6570,6570,50
20240112,143000,475474370,6550,6550,6550,6550,0
20240112,142900,475474370,6550,6550,6550,6550,662
20240112,142800,471138270,6550,6550,6550,6550,1398
20240112,142700,461981370,6570,6570,6570,6570,1
20240112,142600,461974800,6560,6560,6560,6560,6
20240112,142500,461935440,6550,6550,6550,6550,0
20240112,142400,461935440,6550,6550,6550,6550,2664
20240112,142300,444486240,6570,6570,6570,6570,0
20240112,142200,444486240,6570,6570,6570,6570,100
20240112,142100,443829240,6570,6570,6570,6570,0
20240112,142000,443829240,6570,6570,6570,6570,0
20240112,141900,443829240,6570,6570,6570,6570,0
20240112,141800,443829240,6570,6570,6570,6570,1
20240112,141700,443822670,6550,6560,6560,6550,726
20240112,141600,439061260,6580,6580,6580,6580,0
20240112,141500,439061260,6580,6580,6580,6580,3
20240112,141400,439041520,6580,6580,6580,6580,2
20240112,141300,439028360,6580,6580,6580,6580,430
20240112,141200,436198960,6560,6560,6560,6560,0
20240112,141100,436198960,6560,6570,6570,6560,230
20240112,141000,434690150,6560,6560,6560,6560,16
20240112,140900,434585190,6560,6570,6570,6560,2000
20240112,140800,421454940,6580,6580,6580,6580,0
20240112,140700,421454940,6580,6580,6580,6580,0
20240112,140600,421454940,6580,6580,6580,6580,0
20240112,140500,421454940,6580,6580,6580,6580,0
20240112,140400,421454940,6580,6580,6580,6580,0
20240112,140300,421454940,6580,6580,6580,6580,107
20240112,140200,420750880,6610,6610,6610,6610,2
20240112,140100,420737660,6580,6580,6580,6580,0
20240112,140000,420737660,6580,6580,6580,6580,50
20240112,135900,420408660,6570,6600,6600,6570,225
20240112,135800,418924560,6600,6570,6600,6570,16
20240112,135700,418818990,6600,6600,6600,6600,0
20240112,135600,418818990,6600,6600,6600,6600,0
20240112,135500,418818990,6600,6600,6600,6600,40
20240112,135400,418554990,6570,6570,6570,6570,0
20240112,135300,418554990,6570,6570,6570,6570,9
20240112,135200,418495860,6580,6570,6580,6570,51
20240112,135100,418160290,6580,6590,6590,6580,525
20240112,135000,414705780,6590,6590,6590,6590,5
20240112,134900,414672830,6590,6590,6590,6590,86
20240112,134800,414106090,6580,6580,6580,6580,0
20240112,134700,414106090,6580,6580,6580,6580,0
20240112,134600,414106090,6580,6580,6580,6580,0
20240112,134500,414106090,6580,6580,6580,6580,0
20240112,134400,414106090,6580,6580,6580,6580,0
20240112,134300,414106090,6580,6580,6580,6580,726
20240112,134200,409329010,6580,6580,6580,6580,0
20240112,134100,409329010,6580,6580,6580,6580,0
20240112,134000,409329010,6580,6580,6580,6580,0
20240112,133900,409329010,6580,6580,6580,6580,0
20240112,133800,409329010,6580,6580,6580,6580,0
20240112,133700,409329010,6580,6580,6580,6580,0
20240112,133600,409329010,6580,6580,6580,6580,2
20240112,133500,409315850,6590,6590,6590,6590,74
20240112,133400,408828190,6590,6590,6590,6590,70
20240112,133300,408366890,6600,6600,6600,6600,0
20240112,133200,408366890,6600,6600,6600,6600,0
20240112,133100,408366890,6600,6600,6600,6600,0
20240112,133000,408366890,6600,6600,6600,6600,0
20240112,132900,408366890,6600,6590,6600,6580,1620
20240112,132800,397701400,6600,6590,6600,6590,659
20240112,132700,393358560,6590,6590,6590,6590,0
20240112,132600,393358560,6590,6590,6590,6590,130
20240112,132500,392501860,6600,6600,6600,6600,4
20240112,132400,392475460,6590,6590,6590,6590,0
20240112,132300,392475460,6590,6590,6590,6590,0
20240112,132200,392475460,6590,6590,6590,6590,0
20240112,132100,392475460,6590,6590,6590,6590,0
20240112,132000,392475460,6590,6590,6590,6590,50
20240112,131900,392145960,6580,6580,6580,6580,2
20240112,131800,392132800,6580,6580,6580,6580,0
20240112,131700,392132800,6580,6580,6580,6580,0
20240112,131600,392132800,6580,6590,6590,6580,30
20240112,131500,391935390,6580,6580,6590,6580,500
20240112,131400,388643340,6590,6590,6590,6590,19
20240112,131300,388518130,6590,6600,6600,6590,335
20240112,131200,386310280,6600,6600,6600,6600,22
20240112,131100,386165080,6600,6600,6600,6600,125
20240112,131000,385340080,6580,6580,6580,6580,0
20240112,130900,385340080,6580,6580,6580,6580,0
20240112,130800,385340080,6580,6600,6600,6580,242
20240112,130700,383746090,6600,6600,6600,6600,7
20240112,130600,383699890,6600,6610,6610,6600,226
20240112,130500,382206290,6610,6610,6610,6610,11
20240112,130400,382133580,6610,6610,6610,6610,0
20240112,130300,382133580,6610,6610,6610,6610,21
20240112,130200,381994770,6610,6610,6610,6610,151
20240112,130100,380996660,6610,6610,6610,6610,0
20240112,130000,380996660,6610,6590,6610,6590,3578
20240112,125900,357377820,6590,6590,6590,6590,485
20240112,125800,354181670,6600,6600,6600,6600,23
20240112,125700,354029870,6610,6610,6610,6610,168
20240112,125600,352919390,6600,6600,6600,6600,0
20240112,125500,352919390,6600,6610,6610,6600,3
20240112,125400,352899570,6590,6590,6590,6590,0
20240112,125300,352899570,6590,6590,6590,6590,9
20240112,125200,352840260,6600,6600,6600,6600,293
20240112,125100,350906460,6600,6600,6610,6600,1209
20240112,125000,342927040,6610,6610,6610,6610,30
20240112,124900,342728740,6610,6610,6610,6610,177
20240112,124800,341558770,6610,6600,6610,6600,296
20240112,124700,339604210,6610,6610,6610,6610,1500
20240112,124600,329689210,6600,6610,6610,6600,391
20240112,124500,327107600,6610,6610,6610,6610,50
20240112,124400,326777100,6610,6610,6610,6610,780
20240112,124300,321621300,6610,6620,6620,6610,280
20240112,124200,319770400,6620,6620,6620,6620,0
20240112,124100,319770400,6620,6620,6620,6620,0
20240112,124000,319770400,6620,6620,6620,6620,185
20240112,123900,318545700,6620,6620,6620,6620,0
20240112,123800,318545700,6620,6620,6620,6620,1
20240112,123700,318539080,6600,6600,6600,6600,0
20240112,123600,318539080,6600,6600,6600,6600,0
20240112,123500,318539080,6600,6610,6610,6600,1070
20240112,123400,311476510,6610,6610,6610,6610,22
20240112,123300,311331090,6600,6610,6610,6600,479
20240112,123200,308165400,6610,6620,6620,6610,183
20240112,123100,306955380,6620,6610,6620,6610,46
20240112,123000,306651170,6610,6610,6610,6610,151
20240112,122900,305653060,6610,6610,6610,6610,620
20240112,122800,301554860,6610,6620,6620,6610,1029
20240112,122700,294752960,6620,6620,6620,6620,681
20240112,122600,290244740,6620,6620,6620,6620,0
20240112,122500,290244740,6620,6620,6620,6620,0
20240112,122400,290244740,6620,6620,6620,6620,0
20240112,122300,290244740,6620,6640,6640,6620,25
20240112,122200,290078800,6630,6630,6630,6630,0
20240112,122100,290078800,6630,6630,6630,6630,53
20240112,122000,289727410,6630,6630,6630,6630,100
20240112,121900,289064410,6630,6630,6630,6630,132
20240112,121800,288189250,6630,6630,6630,6630,0
20240112,121700,288189250,6630,6630,6630,6630,50
20240112,121600,287857750,6630,6630,6630,6630,448
20240112,121500,284887510,6640,6640,6640,6640,0
20240112,121400,284887510,6640,6640,6640,6640,50
20240112,121300,284555510,6660,6660,6660,6660,0
20240112,121200,284555510,6660,6660,6660,6660,53
20240112,121100,284202530,6660,6640,6660,6640,175
20240112,121000,283037430,6640,6640,6640,6640,110
20240112,120900,282307030,6640,6640,6640,6640,155
20240112,120800,281277830,6640,6640,6640,6640,0
20240112,120700,281277830,6640,6640,6640,6640,59
20240112,120600,280886070,6640,6640,6640,6640,85
20240112,120500,280321670,6640,6640,6640,6640,0
20240112,120400,280321670,6640,6640,6640,6640,6
20240112,120300,280281830,6630,6630,6630,6630,4
20240112,120200,280255310,6630,6630,6630,6630,0
20240112,120100,280255310,6630,6630,6630,6630,0
20240112,120000,280255310,6630,6630,6630,6630,591
20240112,115900,276336980,6630,6630,6630,6630,280
20240112,115800,274480580,6640,6640,6640,6640,0
20240112,115700,274480580,6640,6640,6640,6640,0
20240112,115600,274480580,6640,6640,6640,6640,365
20240112,115500,272056980,6640,6640,6640,6640,100
20240112,115400,271392980,6640,6640,6640,6640,60
20240112,115300,270994580,6660,6660,6660,6660,196
20240112,115200,269689220,6670,6670,6670,6670,0
20240112,115100,269689220,6670,6670,6670,6670,0
20240112,115000,269689220,6670,6670,6670,6670,20
20240112,114900,269555820,6670,6670,6670,6670,7
20240112,114800,269509130,6670,6670,6670,6670,37
20240112,114700,269262340,6640,6640,6640,6640,39
20240112,114600,269003380,6650,6650,6650,6650,0
20240112,114500,269003380,6650,6650,6650,6650,0
20240112,114400,269003380,6650,6660,6660,6650,1009
20240112,114300,262293500,6660,6660,6660,6660,0
20240112,114200,262293500,6660,6660,6660,6660,50
20240112,114100,261960500,6680,6670,6680,6670,33
20240112,114000,261740160,6660,6660,6660,6660,0
20240112,113900,261740160,6660,6660,6660,6660,0
20240112,113800,261740160,6660,6660,6660,6660,23
20240112,113700,261586980,6660,6660,6660,6660,160
20240112,113600,260521380,6660,6660,6660,6660,0
20240112,113500,260521380,6660,6660,6660,6660,0
20240112,113400,260521380,6660,6660,6660,6660,0
20240112,113300,260521380,6660,6660,6660,6660,0
20240112,113200,260521380,6660,6660,6660,6660,0
20240112,113100,260521380,6660,6660,6660,6660,10
20240112,113000,260454780,6660,6660,6660,6660,0
20240112,112900,260454780,6660,6660,6660,6660,10
20240112,112800,260388180,6660,6660,6660,6660,39
20240112,112700,260128440,6660,6660,6660,6660,0
20240112,112600,260128440,6660,6660,6660,6660,77
20240112,112500,259615620,6660,6660,6660,6660,3
20240112,112400,259595640,6630,6630,6630,6630,0
20240112,112300,259595640,6630,6660,6660,6630,67
20240112,112200,259149930,6670,6670,6670,6670,0
20240112,112100,259149930,6670,6670,6670,6670,0
20240112,112000,259149930,6670,6670,6670,6670,0
20240112,111900,259149930,6670,6670,6670,6670,0
20240112,111800,259149930,6670,6630,6670,6630,107
20240112,111700,258440480,6630,6630,6630,6630,101
20240112,111600,257770850,6630,6630,6630,6630,433
20240112,111500,254900060,6630,6630,6630,6630,0
20240112,111400,254900060,6630,6630,6630,6630,0
20240112,111300,254900060,6630,6630,6630,6630,687
20240112,111200,250345250,6680,6680,6680,6680,46
20240112,111100,250037970,6660,6660,6660,6660,388
20240112,111000,247453890,6660,6660,6660,6660,0
20240112,110900,247453890,6660,6660,6660,6660,0
20240112,110800,247453890,6660,6660,6660,6660,0
20240112,110700,247453890,6660,6660,6660,6660,210
20240112,110600,246055290,6670,6670,6670,6670,0
20240112,110500,246055290,6670,6670,6670,6670,0
20240112,110400,246055290,6670,6670,6670,6670,106
20240112,110300,245348270,6670,6670,6670,6670,0
20240112,110200,245348270,6670,6670,6670,6670,0
20240112,110100,245348270,6670,6670,6670,6670,0
20240112,110000,245348270,6670,6650,6670,6650,82
20240112,105900,244802910,6610,6620,6620,6610,510
20240112,105800,241431710,6620,6620,6620,6620,600
20240112,105700,237459710,6620,6620,6620,6620,0
20240112,105600,237459710,6620,6620,6620,6620,0
20240112,105500,237459710,6620,6620,6620,6620,3
20240112,105400,237439850,6630,6630,6630,6630,110
20240112,105300,236710550,6630,6630,6630,6630,0
20240112,105200,236710550,6630,6670,6670,6630,1270
20240112,105100,228276130,6670,6670,6670,6670,0
20240112,105000,228276130,6670,6670,6670,6670,0
20240112,104900,228276130,6670,6670,6670,6670,100
20240112,104800,227609130,6660,6660,6660,6660,0
20240112,104700,227609130,6660,6660,6660,6660,0
20240112,104600,227609130,6660,6660,6660,6660,0
20240112,104500,227609130,6660,6710,6710,6660,441
20240112,104400,224650070,6710,6710,6710,6710,0
20240112,104300,224650070,6710,6710,6710,6710,0
20240112,104200,224650070,6710,6710,6710,6710,0
20240112,104100,224650070,6710,6710,6710,6710,0
20240112,104000,224650070,6710,6700,6710,6700,4
20240112,103900,224623250,6650,6650,6650,6650,99
20240112,103800,223964900,6650,6650,6650,6650,500
20240112,103700,220639900,6650,6650,6650,6650,20
20240112,103600,220506900,6650,6650,6650,6650,0
20240112,103500,220506900,6650,6650,6650,6650,1
20240112,103400,220500250,6650,6650,6650,6650,0
20240112,103300,220500250,6650,6650,6650,6650,0
20240112,103200,220500250,6650,6670,6670,6650,3605
20240112,103100,196515730,6700,6700,6700,6700,100
20240112,103000,195845730,6700,6700,6700,6700,1
20240112,102900,195839030,6710,6710,6710,6710,0
20240112,102800,195839030,6710,6710,6710,6710,0
20240112,102700,195839030,6710,6710,6710,6710,216
20240112,102600,194389670,6670,6670,6670,6670,0
20240112,102500,194389670,6670,6670,6670,6670,0
20240112,102400,194389670,6670,6670,6670,6670,17
20240112,102300,194276280,6680,6680,6680,6680,7
20240112,102200,194229520,6700,6700,6700,6700,0
20240112,102100,194229520,6700,6700,6700,6700,0
20240112,102000,194229520,6700,6700,6700,6700,0
20240112,101900,194229520,6700,6700,6700,6700,1005
20240112,101800,187496020,6700,6700,6700,6700,0
20240112,101700,187496020,6700,6700,6700,6700,0
20240112,101600,187496020,6700,6690,6700,6690,500
20240112,101500,184146080,6700,6700,6700,6700,1
20240112,101400,184139380,6650,6650,6650,6650,70
20240112,101300,183673880,6650,6650,6650,6650,3
20240112,101200,183653930,6650,6650,6650,6650,0
20240112,101100,183653930,6650,6660,6660,6650,1887
20240112,101000,171102850,6650,6650,6650,6650,0
20240112,100900,171102850,6650,6650,6650,6650,39
20240112,100800,170843500,6650,6690,6690,6650,201
20240112,100700,169506610,6700,6700,6700,6700,1
20240112,100600,169499910,6700,6700,6700,6700,0
20240112,100500,169499910,6700,6700,6700,6700,20
20240112,100400,169365910,6670,6670,6670,6670,14
20240112,100300,169272530,6650,6650,6650,6650,0
20240112,100200,169272530,6650,6650,6650,6650,66
20240112,100100,168833630,6660,6650,6660,6650,450
20240112,100000,165836650,6650,6650,6650,6650,178
20240112,095900,164652950,6660,6660,6660,6660,16
20240112,095800,164546390,6700,6700,6700,6700,0
20240112,095700,164546390,6700,6700,6700,6700,0
20240112,095600,164546390,6700,6700,6700,6700,60
20240112,095500,164144390,6650,6650,6650,6650,0
20240112,095400,164144390,6650,6650,6650,6650,30
20240112,095300,163944890,6660,6660,6660,6660,20
20240112,095200,163811690,6650,6670,6670,6650,456
20240112,095100,160774260,6680,6680,6680,6680,10
20240112,095000,160707460,6670,6670,6670,6670,65
20240112,094900,160273910,6670,6680,6690,6670,126
20240112,094800,159432510,6670,6670,6670,6670,0
20240112,094700,159432510,6670,6670,6670,6670,10
20240112,094600,159365810,6670,6670,6670,6670,0
20240112,094500,159365810,6670,6670,6670,6670,14
20240112,094400,159272430,6650,6650,6650,6650,0
20240112,094300,159272430,6650,6650,6650,6650,0
20240112,094200,159272430,6650,6650,6650,6650,0
20240112,094100,159272430,6650,6650,6650,6650,0
20240112,094000,159272430,6650,6660,6680,6650,271
20240112,093900,157467890,6650,6640,6650,6630,472
20240112,093800,154331210,6650,6650,6650,6650,639
20240112,093700,150081860,6660,6660,6660,6660,40
20240112,093600,149815460,6660,6660,6660,6660,0
20240112,093500,149815460,6660,6660,6680,6660,26
20240112,093400,149642280,6650,6650,6650,6650,50
20240112,093300,149309780,6650,6660,6660,6640,1667
20240112,093200,138219990,6670,6670,6670,6670,238
20240112,093100,136632530,6670,6670,6670,6670,27
20240112,093000,136452440,6670,6670,6670,6670,204
20240112,092900,135091760,6670,6720,6720,6670,1171
20240112,092800,127254140,6700,6700,6700,6700,151
20240112,092700,126242440,6710,6710,6710,6700,1633
20240112,092600,115290560,6720,6730,6730,6720,536
20240112,092500,111687900,6730,6740,6740,6730,864
20240112,092400,105864620,6740,6770,6770,6740,201
20240112,092300,104509850,6780,6780,6780,6780,0
20240112,092200,104509850,6780,6780,6780,6780,10
20240112,092100,104442050,6760,6750,6760,6740,197
20240112,092000,103110830,6760,6760,6760,6750,214
20240112,091900,101664210,6770,6790,6790,6770,412
20240112,091800,98870790,6810,6810,6810,6810,0
20240112,091700,98870790,6810,6810,6810,6810,1
20240112,091600,98863980,6820,6800,6840,6800,228
20240112,091500,97308040,6780,6780,6790,6780,1145
20240112,091400,89543840,6780,6780,6780,6780,5
20240112,091300,89509940,6790,6750,6790,6750,594
20240112,091200,85479290,6750,6750,6750,6750,84
20240112,091100,84912290,6750,6750,6750,6750,0
20240112,091000,84912290,6750,6750,6750,6750,0
20240112,090900,84912290,6750,6750,6750,6750,1
20240112,090800,84905540,6780,6780,6780,6780,5
20240112,090700,84871640,6780,6790,6790,6780,205
20240112,090600,83480690,6790,6760,6800,6760,514
20240112,090500,79995630,6750,6750,6750,6750,21
20240112,090400,79853880,6700,6700,6700,6700,0
20240112,090300,79853880,6700,6750,6750,6700,2139
20240112,090200,65508660,6780,6780,6780,6780,0
20240112,090100,65508660,6780,6740,6800,6730,265
20240112,090000,63714820,6730,6750,6990,6500,9479