stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,204400,334996930,6550,6550,6550,6550,781
20240117,204300,334996930,6550,6550,6550,6550,0
20240117,204200,334996930,6550,6550,6550,6550,0
20240117,204100,334996930,6550,6550,6550,6550,0
20240117,204000,334996930,6550,6550,6550,6550,0
20240117,203900,334996930,6550,6550,6550,6550,0
20240117,203800,334996930,6550,6550,6550,6550,0
20240117,203700,334996930,6550,6550,6550,6550,0
20240117,203600,334996930,6550,6550,6550,6550,0
20240117,203500,334996930,6550,6550,6550,6550,0
20240117,203400,334996930,6550,6550,6550,6550,0
20240117,203300,334996930,6550,6550,6550,6550,0
20240117,203200,334996930,6550,6550,6550,6550,0
20240117,203100,334996930,6550,6550,6550,6550,0
20240117,203000,334996930,6550,6550,6550,6550,0
20240117,202900,334996930,6550,6550,6550,6550,0
20240117,202800,334996930,6550,6550,6550,6550,0
20240117,202700,334996930,6550,6550,6550,6550,0
20240117,202600,334996930,6550,6550,6550,6550,0
20240117,202500,334996930,6550,6550,6550,6550,0
20240117,202400,334996930,6550,6550,6550,6550,0
20240117,202300,334996930,6550,6550,6550,6550,0
20240117,202200,334996930,6550,6550,6550,6550,0
20240117,202100,334996930,6550,6550,6550,6550,0
20240117,202000,334996930,6550,6550,6550,6550,0
20240117,201900,334996930,6550,6550,6550,6550,0
20240117,201800,334996930,6550,6550,6550,6550,0
20240117,201700,334996930,6550,6550,6550,6550,0
20240117,201600,334996930,6550,6550,6550,6550,0
20240117,201500,334996930,6550,6550,6550,6550,0
20240117,201400,334996930,6550,6550,6550,6550,781
20240117,201300,334996930,6550,6550,6550,6550,0
20240117,201200,334996930,6550,6550,6550,6550,0
20240117,201100,334996930,6550,6550,6550,6550,0
20240117,201000,334996930,6550,6550,6550,6550,0
20240117,200900,334996930,6550,6550,6550,6550,0
20240117,200800,334996930,6550,6550,6550,6550,0
20240117,200700,334996930,6550,6550,6550,6550,0
20240117,200600,334996930,6550,6550,6550,6550,0
20240117,200500,334996930,6550,6550,6550,6550,0
20240117,200400,334996930,6550,6550,6550,6550,0
20240117,200300,334996930,6550,6550,6550,6550,0
20240117,200200,334996930,6550,6550,6550,6550,0
20240117,200100,334996930,6550,6550,6550,6550,0
20240117,200000,334996930,6550,6550,6550,6550,0
20240117,195900,334996930,6550,6550,6550,6550,0
20240117,195800,334996930,6550,6550,6550,6550,0
20240117,195700,334996930,6550,6550,6550,6550,0
20240117,195600,334996930,6550,6550,6550,6550,0
20240117,195500,334996930,6550,6550,6550,6550,0
20240117,195400,334996930,6550,6550,6550,6550,0
20240117,195300,334996930,6550,6550,6550,6550,0
20240117,195200,334996930,6550,6550,6550,6550,0
20240117,195100,334996930,6550,6550,6550,6550,0
20240117,195000,334996930,6550,6550,6550,6550,0
20240117,194900,334996930,6550,6550,6550,6550,0
20240117,194800,334996930,6550,6550,6550,6550,0
20240117,194700,334996930,6550,6550,6550,6550,0
20240117,194600,334996930,6550,6550,6550,6550,0
20240117,194500,334996930,6550,6550,6550,6550,0
20240117,194400,334996930,6550,6550,6550,6550,781
20240117,194300,334996930,6550,6550,6550,6550,0
20240117,194200,334996930,6550,6550,6550,6550,0
20240117,194100,334996930,6550,6550,6550,6550,0
20240117,194000,334996930,6550,6550,6550,6550,0
20240117,193900,334996930,6550,6550,6550,6550,0
20240117,193800,334996930,6550,6550,6550,6550,0
20240117,193700,334996930,6550,6550,6550,6550,0
20240117,193600,334996930,6550,6550,6550,6550,0
20240117,193500,334996930,6550,6550,6550,6550,0
20240117,193400,334996930,6550,6550,6550,6550,0
20240117,193300,334996930,6550,6550,6550,6550,0
20240117,193200,334996930,6550,6550,6550,6550,0
20240117,193100,334996930,6550,6550,6550,6550,0
20240117,193000,334996930,6550,6550,6550,6550,0
20240117,192900,334996930,6550,6550,6550,6550,0
20240117,192800,334996930,6550,6550,6550,6550,0
20240117,192700,334996930,6550,6550,6550,6550,0
20240117,192600,334996930,6550,6550,6550,6550,0
20240117,192500,334996930,6550,6550,6550,6550,0
20240117,192400,334996930,6550,6550,6550,6550,0
20240117,192300,334996930,6550,6550,6550,6550,0
20240117,192200,334996930,6550,6550,6550,6550,0
20240117,192100,334996930,6550,6550,6550,6550,0
20240117,192000,334996930,6550,6550,6550,6550,0
20240117,191900,334996930,6550,6550,6550,6550,0
20240117,191800,334996930,6550,6550,6550,6550,0
20240117,191700,334996930,6550,6550,6550,6550,0
20240117,191600,334996930,6550,6550,6550,6550,0
20240117,191500,334996930,6550,6550,6550,6550,0
20240117,191400,334996930,6550,6550,6550,6550,781
20240117,191300,334996930,6550,6550,6550,6550,0
20240117,191200,334996930,6550,6550,6550,6550,0
20240117,191100,334996930,6550,6550,6550,6550,0
20240117,191000,334996930,6550,6550,6550,6550,0
20240117,190900,334996930,6550,6550,6550,6550,0
20240117,190800,334996930,6550,6550,6550,6550,0
20240117,190700,334996930,6550,6550,6550,6550,0
20240117,190600,334996930,6550,6550,6550,6550,0
20240117,190500,334996930,6550,6550,6550,6550,0
20240117,190400,334996930,6550,6550,6550,6550,0
20240117,190300,334996930,6550,6550,6550,6550,0
20240117,190200,334996930,6550,6550,6550,6550,0
20240117,190100,334996930,6550,6550,6550,6550,0
20240117,190000,334996930,6550,6550,6550,6550,0
20240117,185900,334996930,6550,6550,6550,6550,0
20240117,185800,334996930,6550,6550,6550,6550,0
20240117,185700,334996930,6550,6550,6550,6550,0
20240117,185600,334996930,6550,6550,6550,6550,0
20240117,185500,334996930,6550,6550,6550,6550,0
20240117,185400,334996930,6550,6550,6550,6550,0
20240117,185300,334996930,6550,6550,6550,6550,0
20240117,185200,334996930,6550,6550,6550,6550,0
20240117,185100,334996930,6550,6550,6550,6550,0
20240117,185000,334996930,6550,6550,6550,6550,0
20240117,184900,334996930,6550,6550,6550,6550,0
20240117,184800,334996930,6550,6550,6550,6550,0
20240117,184700,334996930,6550,6550,6550,6550,0
20240117,184600,334996930,6550,6550,6550,6550,0
20240117,184500,334996930,6550,6550,6550,6550,0
20240117,184400,334996930,6550,6550,6550,6550,781
20240117,184300,334996930,6550,6550,6550,6550,0
20240117,184200,334996930,6550,6550,6550,6550,0
20240117,184100,334996930,6550,6550,6550,6550,0
20240117,184000,334996930,6550,6550,6550,6550,0
20240117,183900,334996930,6550,6550,6550,6550,0
20240117,183800,334996930,6550,6550,6550,6550,0
20240117,183700,334996930,6550,6550,6550,6550,0
20240117,183600,334996930,6550,6550,6550,6550,0
20240117,183500,334996930,6550,6550,6550,6550,0
20240117,183400,334996930,6550,6550,6550,6550,0
20240117,183300,334996930,6550,6550,6550,6550,0
20240117,183200,334996930,6550,6550,6550,6550,0
20240117,183100,334996930,6550,6550,6550,6550,0
20240117,183000,334996930,6550,6550,6550,6550,0
20240117,182900,334996930,6550,6550,6550,6550,0
20240117,182800,334996930,6550,6550,6550,6550,0
20240117,182700,334996930,6550,6550,6550,6550,0
20240117,182600,334996930,6550,6550,6550,6550,0
20240117,182500,334996930,6550,6550,6550,6550,0
20240117,182400,334996930,6550,6550,6550,6550,0
20240117,182300,334996930,6550,6550,6550,6550,0
20240117,182200,334996930,6550,6550,6550,6550,0
20240117,182100,334996930,6550,6550,6550,6550,0
20240117,182000,334996930,6550,6550,6550,6550,0
20240117,181900,334996930,6550,6550,6550,6550,0
20240117,181800,334996930,6550,6550,6550,6550,0
20240117,181700,334996930,6550,6550,6550,6550,0
20240117,181600,334996930,6550,6550,6550,6550,0
20240117,181500,334996930,6550,6550,6550,6550,0
20240117,181400,334996930,6550,6550,6550,6550,781
20240117,181300,334996930,6550,6550,6550,6550,0
20240117,181200,334996930,6550,6550,6550,6550,0
20240117,181100,334996930,6550,6550,6550,6550,0
20240117,181000,334996930,6550,6550,6550,6550,0
20240117,180900,334996930,6550,6550,6550,6550,0
20240117,180800,334996930,6550,6550,6550,6550,0
20240117,180700,334996930,6550,6550,6550,6550,0
20240117,180600,334996930,6550,6550,6550,6550,0
20240117,180500,334996930,6550,6550,6550,6550,0
20240117,180400,334996930,6550,6550,6550,6550,0
20240117,180300,334996930,6550,6550,6550,6550,0
20240117,180200,334996930,6550,6550,6550,6550,0
20240117,180100,334996930,6550,6550,6550,6550,0
20240117,180000,334996930,6550,6550,6550,6550,0
20240117,175900,334996930,6550,6550,6550,6550,0
20240117,175800,334996930,6550,6550,6550,6550,0
20240117,175700,334996930,6550,6550,6550,6550,0
20240117,175600,334996930,6550,6550,6550,6550,0
20240117,175500,334996930,6550,6550,6550,6550,0
20240117,175400,334996930,6550,6550,6550,6550,0
20240117,175300,334996930,6550,6550,6550,6550,0
20240117,175200,334996930,6550,6550,6550,6550,0
20240117,175100,334996930,6550,6550,6550,6550,0
20240117,175000,334996930,6550,6550,6550,6550,0
20240117,174900,334996930,6550,6550,6550,6550,0
20240117,174800,334996930,6550,6550,6550,6550,0
20240117,174700,334996930,6550,6550,6550,6550,0
20240117,174600,334996930,6550,6550,6550,6550,0
20240117,174500,334996930,6550,6550,6550,6550,0
20240117,174400,334996930,6550,6550,6550,6550,781
20240117,174300,334996930,6550,6550,6550,6550,0
20240117,174200,334996930,6550,6550,6550,6550,0
20240117,174100,334996930,6550,6550,6550,6550,0
20240117,174000,334996930,6550,6550,6550,6550,0
20240117,173900,334996930,6550,6550,6550,6550,0
20240117,173800,334996930,6550,6550,6550,6550,0
20240117,173700,334996930,6550,6550,6550,6550,0
20240117,173600,334996930,6550,6550,6550,6550,0
20240117,173500,334996930,6550,6550,6550,6550,0
20240117,173400,334996930,6550,6550,6550,6550,0
20240117,173300,334996930,6550,6550,6550,6550,0
20240117,173200,334996930,6550,6550,6550,6550,0
20240117,173100,334996930,6550,6550,6550,6550,0
20240117,173000,334996930,6550,6550,6550,6550,0
20240117,172900,334996930,6550,6550,6550,6550,0
20240117,172800,334996930,6550,6550,6550,6550,0
20240117,172700,334996930,6550,6550,6550,6550,0
20240117,172600,334996930,6550,6550,6550,6550,0
20240117,172500,334996930,6550,6550,6550,6550,0
20240117,172400,334996930,6550,6550,6550,6550,0
20240117,172300,334996930,6550,6550,6550,6550,0
20240117,172200,334996930,6550,6550,6550,6550,0
20240117,172100,334996930,6550,6550,6550,6550,0
20240117,172000,334996930,6550,6550,6550,6550,0
20240117,171900,334996930,6550,6550,6550,6550,0
20240117,171800,334996930,6550,6550,6550,6550,0
20240117,171700,334996930,6550,6550,6550,6550,0
20240117,171600,334996930,6550,6550,6550,6550,0
20240117,171500,334996930,6550,6550,6550,6550,0
20240117,171400,334996930,6550,6550,6550,6550,781
20240117,171300,334996930,6550,6550,6550,6550,0
20240117,171200,334996930,6550,6550,6550,6550,0
20240117,171100,334996930,6550,6550,6550,6550,0
20240117,171000,334996930,6550,6550,6550,6550,0
20240117,170900,334996930,6550,6550,6550,6550,0
20240117,170800,334996930,6550,6550,6550,6550,0
20240117,170700,334996930,6550,6550,6550,6550,0
20240117,170600,334996930,6550,6550,6550,6550,0
20240117,170500,334996930,6550,6550,6550,6550,0
20240117,170400,334996930,6550,6550,6550,6550,0
20240117,170300,334996930,6550,6550,6550,6550,0
20240117,170200,334996930,6550,6550,6550,6550,0
20240117,170100,334996930,6550,6550,6550,6550,0
20240117,170000,334996930,6550,6550,6550,6550,0
20240117,165900,334996930,6550,6550,6550,6550,0
20240117,165800,334996930,6550,6550,6550,6550,0
20240117,165700,334996930,6550,6550,6550,6550,0
20240117,165600,334996930,6550,6550,6550,6550,0
20240117,165500,334996930,6550,6550,6550,6550,0
20240117,165400,334996930,6550,6550,6550,6550,0
20240117,165300,334996930,6550,6550,6550,6550,0
20240117,165200,334996930,6550,6550,6550,6550,0
20240117,165100,334996930,6550,6550,6550,6550,0
20240117,165000,334996930,6550,6550,6550,6550,0
20240117,164900,334996930,6550,6550,6550,6550,0
20240117,164800,334996930,6550,6550,6550,6550,0
20240117,164700,334996930,6550,6550,6550,6550,0
20240117,164600,334996930,6550,6550,6550,6550,0
20240117,164500,334996930,6550,6550,6550,6550,0
20240117,164400,334996930,6550,6550,6550,6550,781
20240117,164300,334996930,6550,6550,6550,6550,0
20240117,164200,334996930,6550,6550,6550,6550,0
20240117,164100,334996930,6550,6550,6550,6550,0
20240117,164000,334996930,6550,6550,6550,6550,0
20240117,163900,334996930,6550,6550,6550,6550,0
20240117,163800,334996930,6550,6550,6550,6550,0
20240117,163700,334996930,6550,6550,6550,6550,0
20240117,163600,334996930,6550,6550,6550,6550,0
20240117,163500,334996930,6550,6550,6550,6550,0
20240117,163400,334996930,6550,6550,6550,6550,0
20240117,163300,334996930,6550,6550,6550,6550,0
20240117,163200,334996930,6550,6550,6550,6550,0
20240117,163100,334996930,6550,6550,6550,6550,0
20240117,163000,334996930,6550,6550,6550,6550,0
20240117,162900,334996930,6550,6550,6550,6550,0
20240117,162800,334996930,6550,6550,6550,6550,0
20240117,162700,334996930,6550,6550,6550,6550,0
20240117,162600,334996930,6550,6550,6550,6550,0
20240117,162500,334996930,6550,6550,6550,6550,0
20240117,162400,334996930,6550,6550,6550,6550,0
20240117,162300,334996930,6550,6550,6550,6550,0
20240117,162200,334996930,6550,6550,6550,6550,0
20240117,162100,334996930,6550,6550,6550,6550,0
20240117,162000,334996930,6550,6550,6550,6550,0
20240117,161900,334996930,6550,6550,6550,6550,0
20240117,161800,334996930,6550,6550,6550,6550,0
20240117,161700,334996930,6550,6550,6550,6550,0
20240117,161600,334996930,6550,6550,6550,6550,0
20240117,161500,334996930,6550,6550,6550,6550,0
20240117,161400,334996930,6550,6550,6550,6550,781
20240117,161300,334996930,6550,6550,6550,6550,0
20240117,161200,334996930,6550,6550,6550,6550,0
20240117,161100,334996930,6550,6550,6550,6550,0
20240117,161000,334996930,6550,6550,6550,6550,0
20240117,160900,334996930,6550,6550,6550,6550,0
20240117,160800,334996930,6550,6550,6550,6550,0
20240117,160700,334996930,6550,6550,6550,6550,0
20240117,160600,334996930,6550,6550,6550,6550,0
20240117,160500,334996930,6550,6550,6550,6550,0
20240117,160400,334996930,6550,6550,6550,6550,0
20240117,160300,334996930,6550,6550,6550,6550,0
20240117,160200,334996930,6550,6550,6550,6550,0
20240117,160100,334996930,6550,6550,6550,6550,0
20240117,160000,334996930,6550,6550,6550,6550,0
20240117,155900,334996930,6550,6550,6550,6550,0
20240117,155800,334996930,6550,6550,6550,6550,0
20240117,155700,334996930,6550,6550,6550,6550,0
20240117,155600,334996930,6550,6550,6550,6550,0
20240117,155500,334996930,6550,6550,6550,6550,0
20240117,155400,334996930,6550,6550,6550,6550,0
20240117,155300,334996930,6550,6550,6550,6550,0
20240117,155200,334996930,6550,6550,6550,6550,0
20240117,155100,334996930,6550,6550,6550,6550,0
20240117,155000,334996930,6550,6550,6550,6550,0
20240117,154900,334996930,6550,6550,6550,6550,0
20240117,154800,334996930,6550,6550,6550,6550,0
20240117,154700,334996930,6550,6550,6550,6550,0
20240117,154600,334996930,6550,6550,6550,6550,0
20240117,154500,334996930,6550,6550,6550,6550,0
20240117,154400,334996930,6550,6550,6550,6550,781
20240117,154300,334996930,6550,6550,6550,6550,0
20240117,154200,334996930,6550,6550,6550,6550,0
20240117,154100,334996930,6550,6550,6550,6550,0
20240117,154000,334996930,6550,6550,6550,6550,0
20240117,153900,334996930,6550,6550,6550,6550,0
20240117,153800,334996930,6550,6550,6550,6550,0
20240117,153700,334996930,6550,6550,6550,6550,0
20240117,153600,334996930,6550,6550,6550,6550,0
20240117,153500,334996930,6550,6550,6550,6550,0
20240117,153400,334996930,6550,6550,6550,6550,0
20240117,153300,334996930,6550,6550,6550,6550,0
20240117,153200,334996930,6550,6550,6550,6550,0
20240117,153100,334996930,6550,6550,6550,6550,0
20240117,153000,334996930,6550,6550,6550,6550,781
20240117,152900,329881380,6580,6580,6580,6580,0
20240117,152800,329881380,6580,6580,6580,6580,0
20240117,152700,329881380,6580,6580,6580,6580,0
20240117,152600,329881380,6580,6580,6580,6580,0
20240117,152500,329881380,6580,6580,6580,6580,0
20240117,152400,329881380,6580,6580,6580,6580,0
20240117,152300,329881380,6580,6580,6580,6580,0
20240117,152200,329881380,6580,6580,6580,6580,0
20240117,152100,329881380,6580,6580,6580,6580,0
20240117,152000,329881380,6580,6580,6580,6580,0
20240117,151900,329881380,6580,6530,6580,6530,254
20240117,151800,328214280,6530,6520,6530,6520,652
20240117,151700,323963170,6520,6520,6520,6520,0
20240117,151600,323963170,6520,6520,6520,6520,30
20240117,151500,323767570,6520,6520,6520,6520,0
20240117,151400,323767570,6520,6520,6520,6520,0
20240117,151300,323767570,6520,6520,6520,6520,54
20240117,151200,323415490,6520,6520,6520,6520,46
20240117,151100,323115570,6520,6520,6520,6520,0
20240117,151000,323115570,6520,6520,6520,6520,0
20240117,150900,323115570,6520,6520,6520,6520,100
20240117,150800,322463570,6520,6520,6520,6520,2
20240117,150700,322450530,6520,6520,6520,6520,2
20240117,150600,322437490,6520,6520,6520,6520,0
20240117,150500,322437490,6520,6520,6520,6520,0
20240117,150400,322437490,6520,6520,6520,6520,0
20240117,150300,322437490,6520,6500,6520,6500,225
20240117,150200,320973540,6490,6490,6490,6490,0
20240117,150100,320973540,6490,6480,6490,6480,415
20240117,150000,318284190,6520,6510,6520,6510,1101
20240117,145900,311106600,6520,6520,6520,6520,0
20240117,145800,311106600,6520,6520,6520,6520,0
20240117,145700,311106600,6520,6510,6520,6510,944
20240117,145600,304952620,6500,6470,6500,6470,884
20240117,145500,299214980,6470,6430,6470,6430,2300
20240117,145400,284338070,6430,6460,6460,6430,201
20240117,145300,283039640,6460,6440,6460,6440,100
20240117,145200,282393700,6430,6430,6430,6430,194
20240117,145100,281146280,6440,6440,6440,6440,0
20240117,145000,281146280,6440,6420,6440,6420,187
20240117,144900,279943910,6410,6410,6410,6410,0
20240117,144800,279943910,6410,6410,6410,6410,0
20240117,144700,279943910,6410,6410,6410,6410,0
20240117,144600,279943910,6410,6410,6410,6410,30
20240117,144500,279751610,6400,6400,6400,6400,0
20240117,144400,279751610,6400,6400,6400,6400,0
20240117,144300,279751610,6400,6400,6400,6400,0
20240117,144200,279751610,6400,6420,6420,6400,1600
20240117,144100,269505580,6430,6430,6430,6430,0
20240117,144000,269505580,6430,6430,6430,6430,29
20240117,143900,269319110,6420,6420,6420,6420,10
20240117,143800,269254910,6410,6410,6410,6410,0
20240117,143700,269254910,6410,6410,6410,6410,507
20240117,143600,266005040,6410,6410,6410,6410,0
20240117,143500,266005040,6410,6410,6410,6410,0
20240117,143400,266005040,6410,6410,6410,6410,0
20240117,143300,266005040,6410,6410,6410,6410,0
20240117,143200,266005040,6410,6410,6410,6410,0
20240117,143100,266005040,6410,6410,6410,6410,160
20240117,143000,264979440,6430,6430,6430,6430,0
20240117,142900,264979440,6430,6430,6430,6430,0
20240117,142800,264979440,6430,6430,6430,6430,0
20240117,142700,264979440,6430,6430,6430,6430,190
20240117,142600,263757740,6430,6430,6430,6430,239
20240117,142500,262220970,6450,6450,6450,6450,0
20240117,142400,262220970,6450,6450,6450,6450,0
20240117,142300,262220970,6450,6440,6450,6440,200
20240117,142200,260931010,6430,6430,6430,6430,0
20240117,142100,260931010,6430,6430,6430,6430,571
20240117,142000,257259480,6420,6420,6420,6420,0
20240117,141900,257259480,6420,6420,6420,6420,0
20240117,141800,257259480,6420,6420,6420,6420,1
20240117,141700,257253060,6430,6430,6430,6430,0
20240117,141600,257253060,6430,6420,6430,6420,3
20240117,141500,257233780,6410,6410,6410,6410,0
20240117,141400,257233780,6410,6410,6410,6410,0
20240117,141300,257233780,6410,6410,6410,6410,142
20240117,141200,256323560,6430,6430,6430,6430,210
20240117,141100,254973260,6430,6430,6430,6430,0
20240117,141000,254973260,6430,6430,6430,6430,0
20240117,140900,254973260,6430,6430,6430,6430,0
20240117,140800,254973260,6430,6430,6430,6430,0
20240117,140700,254973260,6430,6430,6430,6430,15
20240117,140600,254876810,6430,6430,6430,6430,0
20240117,140500,254876810,6430,6430,6430,6430,0
20240117,140400,254876810,6430,6430,6430,6430,0
20240117,140300,254876810,6430,6430,6430,6430,0
20240117,140200,254876810,6430,6430,6430,6430,0
20240117,140100,254876810,6430,6430,6430,6430,0
20240117,140000,254876810,6430,6420,6430,6420,522
20240117,135900,251521790,6430,6430,6430,6430,0
20240117,135800,251521790,6430,6430,6430,6430,0
20240117,135700,251521790,6430,6430,6430,6430,0
20240117,135600,251521790,6430,6430,6430,6430,25
20240117,135500,251361040,6400,6430,6430,6400,280
20240117,135400,249566850,6430,6430,6430,6430,2
20240117,135300,249553990,6460,6460,6460,6460,1
20240117,135200,249547530,6460,6460,6460,6460,0
20240117,135100,249547530,6460,6460,6460,6460,0
20240117,135000,249547530,6460,6450,6460,6450,33
20240117,134900,249334370,6420,6420,6420,6420,15
20240117,134800,249238070,6410,6410,6410,6410,0
20240117,134700,249238070,6410,6410,6410,6410,0
20240117,134600,249238070,6410,6430,6430,6410,100
20240117,134500,248596670,6440,6440,6440,6440,0
20240117,134400,248596670,6440,6430,6440,6430,591
20240117,134300,244791640,6390,6390,6390,6390,0
20240117,134200,244791640,6390,6390,6390,6390,0
20240117,134100,244791640,6390,6390,6390,6390,0
20240117,134000,244791640,6390,6390,6390,6390,0
20240117,133900,244791640,6390,6390,6390,6390,1
20240117,133800,244785250,6390,6390,6390,6390,96
20240117,133700,244171810,6390,6390,6390,6390,0
20240117,133600,244171810,6390,6390,6390,6390,0
20240117,133500,244171810,6390,6390,6390,6390,0
20240117,133400,244171810,6390,6390,6390,6390,0
20240117,133300,244171810,6390,6390,6390,6390,2
20240117,133200,244159030,6390,6400,6400,6390,11
20240117,133100,244088640,6400,6400,6400,6400,0
20240117,133000,244088640,6400,6400,6400,6400,5
20240117,132900,244056640,6390,6390,6390,6390,0
20240117,132800,244056640,6390,6390,6390,6390,0
20240117,132700,244056640,6390,6400,6400,6390,50
20240117,132600,243736990,6400,6400,6400,6400,9
20240117,132500,243679390,6400,6400,6400,6400,0
20240117,132400,243679390,6400,6400,6400,6400,0
20240117,132300,243679390,6400,6400,6400,6400,20
20240117,132200,243551390,6400,6410,6410,6400,130
20240117,132100,242719280,6410,6410,6410,6410,1
20240117,132000,242712870,6410,6410,6410,6410,4
20240117,131900,242687230,6400,6400,6400,6400,0
20240117,131800,242687230,6400,6400,6400,6400,0
20240117,131700,242687230,6400,6400,6400,6400,0
20240117,131600,242687230,6400,6400,6400,6400,0
20240117,131500,242687230,6400,6400,6400,6400,0
20240117,131400,242687230,6400,6400,6400,6400,0
20240117,131300,242687230,6400,6400,6400,6400,0
20240117,131200,242687230,6400,6400,6400,6400,0
20240117,131100,242687230,6400,6400,6400,6400,0
20240117,131000,242687230,6400,6400,6400,6400,11
20240117,130900,242616830,6400,6400,6400,6400,0
20240117,130800,242616830,6400,6400,6400,6400,0
20240117,130700,242616830,6400,6400,6400,6400,501
20240117,130600,239410430,6400,6400,6400,6400,0
20240117,130500,239410430,6400,6400,6400,6400,150
20240117,130400,238450430,6400,6400,6400,6400,0
20240117,130300,238450430,6400,6400,6400,6400,0
20240117,130200,238450430,6400,6400,6400,6400,5
20240117,130100,238418430,6440,6440,6440,6440,100
20240117,130000,237774430,6440,6440,6440,6440,0
20240117,125900,237774430,6440,6420,6440,6420,60
20240117,125800,237388130,6390,6380,6430,6380,285
20240117,125700,235556400,6420,6420,6420,6420,11
20240117,125600,235485780,6380,6380,6380,6380,0
20240117,125500,235485780,6380,6380,6380,6380,0
20240117,125400,235485780,6380,6400,6400,6380,625
20240117,125300,231496370,6420,6420,6420,6420,0
20240117,125200,231496370,6420,6420,6420,6420,100
20240117,125100,230854370,6420,6420,6420,6420,2
20240117,125000,230841530,6420,6420,6420,6420,0
20240117,124900,230841530,6420,6420,6420,6420,0
20240117,124800,230841530,6420,6420,6420,6420,0
20240117,124700,230841530,6420,6420,6420,6420,0
20240117,124600,230841530,6420,6420,6420,6420,0
20240117,124500,230841530,6420,6420,6420,6420,0
20240117,124400,230841530,6420,6420,6420,6420,13
20240117,124300,230758070,6390,6390,6390,6390,0
20240117,124200,230758070,6390,6390,6390,6390,0
20240117,124100,230758070,6390,6390,6390,6390,0
20240117,124000,230758070,6390,6390,6390,6390,1
20240117,123900,230751680,6380,6380,6380,6380,0
20240117,123800,230751680,6380,6400,6400,6380,59
20240117,123700,230375220,6420,6420,6420,6420,0
20240117,123600,230375220,6420,6420,6420,6420,18
20240117,123500,230259660,6390,6390,6390,6390,18
20240117,123400,230144640,6400,6400,6400,6400,2
20240117,123300,230131840,6410,6410,6410,6410,0
20240117,123200,230131840,6410,6410,6410,6410,0
20240117,123100,230131840,6410,6410,6410,6410,0
20240117,123000,230131840,6410,6410,6410,6410,0
20240117,122900,230131840,6410,6410,6410,6410,0
20240117,122800,230131840,6410,6410,6410,6410,199
20240117,122700,228856250,6410,6410,6410,6410,0
20240117,122600,228856250,6410,6410,6410,6410,0
20240117,122500,228856250,6410,6410,6410,6410,3
20240117,122400,228837020,6420,6420,6420,6420,0
20240117,122300,228837020,6420,6400,6420,6400,155
20240117,122200,227843440,6380,6380,6380,6380,0
20240117,122100,227843440,6380,6380,6380,6380,4100
20240117,122000,201685440,6380,6380,6380,6380,0
20240117,121900,201685440,6380,6380,6380,6380,50
20240117,121800,201366440,6370,6370,6370,6370,0
20240117,121700,201366440,6370,6370,6370,6370,0
20240117,121600,201366440,6370,6370,6370,6370,0
20240117,121500,201366440,6370,6370,6370,6370,0
20240117,121400,201366440,6370,6370,6370,6370,0
20240117,121300,201366440,6370,6380,6380,6370,268
20240117,121200,199656870,6380,6380,6380,6380,2
20240117,121100,199644110,6380,6380,6380,6380,61
20240117,121000,199254930,6390,6390,6390,6390,423
20240117,120900,196551960,6420,6420,6420,6420,0
20240117,120800,196551960,6420,6420,6420,6420,0
20240117,120700,196551960,6420,6420,6420,6420,0
20240117,120600,196551960,6420,6420,6420,6420,0
20240117,120500,196551960,6420,6420,6420,6420,0
20240117,120400,196551960,6420,6420,6420,6420,0
20240117,120300,196551960,6420,6420,6420,6420,35
20240117,120200,196327260,6400,6400,6400,6400,16
20240117,120100,196224860,6400,6400,6400,6400,484
20240117,120000,193127260,6400,6400,6400,6400,0
20240117,115900,193127260,6400,6410,6410,6400,30
20240117,115800,192935250,6400,6400,6400,6400,0
20240117,115700,192935250,6400,6400,6400,6400,0
20240117,115600,192935250,6400,6400,6400,6400,60
20240117,115500,192551250,6430,6430,6430,6430,40
20240117,115400,192294050,6430,6430,6430,6430,50
20240117,115300,191972550,6430,6430,6430,6430,155
20240117,115200,190975900,6420,6420,6420,6420,1
20240117,115100,190969480,6420,6420,6420,6420,5
20240117,115000,190937380,6380,6400,6400,6380,219
20240117,114900,189537830,6400,6400,6400,6400,10
20240117,114800,189473830,6400,6400,6400,6400,500
20240117,114700,186273830,6390,6400,6400,6390,4
20240117,114600,186248250,6400,6400,6400,6400,0
20240117,114500,186248250,6400,6400,6400,6400,5
20240117,114400,186216250,6400,6400,6400,6400,0
20240117,114300,186216250,6400,6400,6400,6400,0
20240117,114200,186216250,6400,6400,6400,6400,0
20240117,114100,186216250,6400,6400,6400,6400,0
20240117,114000,186216250,6400,6400,6400,6400,0
20240117,113900,186216250,6400,6400,6400,6400,0
20240117,113800,186216250,6400,6400,6400,6400,0
20240117,113700,186216250,6400,6400,6400,6400,38
20240117,113600,185973050,6430,6430,6430,6430,0
20240117,113500,185973050,6430,6430,6430,6430,0
20240117,113400,185973050,6430,6430,6430,6430,5
20240117,113300,185940900,6400,6400,6400,6400,265
20240117,113200,184244900,6400,6400,6400,6400,0
20240117,113100,184244900,6400,6400,6400,6400,0
20240117,113000,184244900,6400,6400,6400,6400,2
20240117,112900,184232100,6400,6400,6400,6400,13
20240117,112800,184148900,6400,6400,6400,6400,87
20240117,112700,183592100,6400,6400,6400,6400,0
20240117,112600,183592100,6400,6400,6400,6400,0
20240117,112500,183592100,6400,6400,6400,6400,0
20240117,112400,183592100,6400,6400,6400,6400,1
20240117,112300,183585700,6450,6450,6450,6450,0
20240117,112200,183585700,6450,6450,6450,6450,0
20240117,112100,183585700,6450,6450,6450,6450,0
20240117,112000,183585700,6450,6400,6450,6380,1215
20240117,111900,175822240,6400,6400,6400,6400,0
20240117,111800,175822240,6400,6400,6400,6400,1
20240117,111700,175815840,6450,6450,6450,6450,0
20240117,111600,175815840,6450,6450,6450,6450,0
20240117,111500,175815840,6450,6450,6450,6450,0
20240117,111400,175815840,6450,6450,6450,6450,0
20240117,111300,175815840,6450,6450,6450,6450,2
20240117,111200,175802940,6450,6450,6450,6450,0
20240117,111100,175802940,6450,6450,6450,6450,1
20240117,111000,175796490,6400,6400,6400,6400,0
20240117,110900,175796490,6400,6400,6400,6400,0
20240117,110800,175796490,6400,6400,6400,6400,0
20240117,110700,175796490,6400,6430,6430,6400,175
20240117,110600,174676430,6450,6450,6450,6450,0
20240117,110500,174676430,6450,6450,6450,6450,450
20240117,110400,171773930,6430,6430,6430,6430,0
20240117,110300,171773930,6430,6430,6430,6430,0
20240117,110200,171773930,6430,6430,6430,6430,0
20240117,110100,171773930,6430,6430,6430,6430,0
20240117,110000,171773930,6430,6430,6430,6430,0
20240117,105900,171773930,6430,6430,6430,6430,140
20240117,105800,170873730,6420,6420,6420,6420,43
20240117,105700,170597670,6450,6450,6450,6450,0
20240117,105600,170597670,6450,6450,6450,6450,0
20240117,105500,170597670,6450,6450,6450,6450,1
20240117,105400,170591220,6450,6450,6450,6450,0
20240117,105300,170591220,6450,6430,6450,6430,6
20240117,105200,170552580,6380,6460,6460,6380,2087
20240117,105100,157202840,6460,6460,6460,6460,0
20240117,105000,157202840,6460,6460,6460,6460,0
20240117,104900,157202840,6460,6460,6460,6460,0
20240117,104800,157202840,6460,6460,6460,6460,0
20240117,104700,157202840,6460,6460,6460,6460,0
20240117,104600,157202840,6460,6460,6460,6460,0
20240117,104500,157202840,6460,6460,6460,6460,0
20240117,104400,157202840,6460,6460,6460,6460,51
20240117,104300,156873380,6480,6480,6480,6480,0
20240117,104200,156873380,6480,6480,6480,6480,0
20240117,104100,156873380,6480,6480,6480,6480,1
20240117,104000,156866900,6490,6490,6490,6490,0
20240117,103900,156866900,6490,6490,6490,6490,0
20240117,103800,156866900,6490,6490,6490,6490,0
20240117,103700,156866900,6490,6490,6490,6490,0
20240117,103600,156866900,6490,6490,6490,6490,0
20240117,103500,156866900,6490,6490,6490,6490,0
20240117,103400,156866900,6490,6490,6490,6490,0
20240117,103300,156866900,6490,6490,6490,6490,0
20240117,103200,156866900,6490,6490,6490,6490,0
20240117,103100,156866900,6490,6490,6490,6490,0
20240117,103000,156866900,6490,6490,6490,6490,0
20240117,102900,156866900,6490,6490,6490,6490,0
20240117,102800,156866900,6490,6490,6490,6490,0
20240117,102700,156866900,6490,6490,6490,6490,0
20240117,102600,156866900,6490,6490,6490,6490,0
20240117,102500,156866900,6490,6490,6490,6490,6
20240117,102400,156827960,6490,6450,6490,6450,151
20240117,102300,155853720,6450,6450,6450,6450,0
20240117,102200,155853720,6450,6400,6450,6390,55
20240117,102100,155501970,6450,6440,6450,6440,505
20240117,102000,152245840,6400,6430,6440,6400,23
20240117,101900,152098010,6420,6390,6420,6380,3070
20240117,101800,132507880,6380,6390,6390,6380,2000
20240117,101700,119744320,6390,6390,6390,6390,200
20240117,101600,118466320,6390,6390,6390,6390,0
20240117,101500,118466320,6390,6400,6400,6390,200
20240117,101400,117186820,6420,6420,6420,6420,1
20240117,101300,117180400,6400,6400,6400,6400,0
20240117,101200,117180400,6400,6400,6400,6400,0
20240117,101100,117180400,6400,6420,6420,6400,132
20240117,101000,116335560,6420,6420,6420,6420,3
20240117,100900,116316300,6400,6400,6400,6400,0
20240117,100800,116316300,6400,6400,6400,6400,150
20240117,100700,115356300,6430,6430,6430,6430,1
20240117,100600,115349870,6400,6400,6400,6400,300
20240117,100500,113429870,6400,6400,6400,6400,350
20240117,100400,111189870,6430,6430,6430,6430,0
20240117,100300,111189870,6430,6410,6430,6390,2851
20240117,100200,92954670,6420,6420,6420,6420,10
20240117,100100,92890470,6420,6420,6420,6420,144
20240117,100000,91965990,6420,6420,6420,6410,320
20240117,095900,89913830,6430,6430,6430,6430,0
20240117,095800,89913830,6430,6430,6430,6430,283
20240117,095700,88094140,6440,6440,6440,6440,0
20240117,095600,88094140,6440,6440,6440,6440,32
20240117,095500,87888060,6440,6440,6440,6440,2
20240117,095400,87875180,6420,6420,6420,6420,292
20240117,095300,86000540,6420,6430,6430,6420,628
20240117,095200,81965670,6450,6450,6450,6450,0
20240117,095100,81965670,6450,6450,6450,6450,1
20240117,095000,81959220,6450,6450,6450,6450,0
20240117,094900,81959220,6450,6450,6450,6450,0
20240117,094800,81959220,6450,6470,6470,6440,150
20240117,094700,80993090,6470,6470,6470,6470,0
20240117,094600,80993090,6470,6470,6470,6470,0
20240117,094500,80993090,6470,6470,6470,6470,174
20240117,094400,79867310,6470,6470,6470,6470,30
20240117,094300,79673210,6490,6490,6490,6490,61
20240117,094200,79277320,6470,6480,6480,6470,17
20240117,094100,79167230,6470,6470,6470,6470,6
20240117,094000,79128410,6470,6470,6470,6470,1
20240117,093900,79121940,6450,6450,6450,6450,0
20240117,093800,79121940,6450,6450,6450,6450,0
20240117,093700,79121940,6450,6450,6450,6450,2
20240117,093600,79109040,6460,6460,6460,6460,0
20240117,093500,79109040,6460,6460,6460,6460,0
20240117,093400,79109040,6460,6460,6460,6460,3
20240117,093300,79089660,6450,6450,6450,6450,0
20240117,093200,79089660,6450,6450,6450,6450,0
20240117,093100,79089660,6450,6450,6450,6450,0
20240117,093000,79089660,6450,6460,6460,6450,742
20240117,092900,74302900,6460,6460,6460,6460,0
20240117,092800,74302900,6460,6470,6470,6460,24
20240117,092700,74147660,6460,6470,6470,6460,2
20240117,092600,74134730,6510,6450,6510,6450,30
20240117,092500,73940790,6460,6460,6460,6460,5
20240117,092400,73908490,6410,6410,6410,6410,0
20240117,092300,73908490,6410,6410,6410,6410,0
20240117,092200,73908490,6410,6450,6450,6410,1722
20240117,092100,62868050,6480,6480,6480,6480,314
20240117,092000,60833330,6480,6440,6480,6430,200
20240117,091900,59545930,6440,6440,6440,6440,21
20240117,091800,59410690,6440,6470,6520,6440,26
20240117,091700,59241890,6420,6430,6430,6420,865
20240117,091600,53686500,6430,6470,6470,6430,302
20240117,091500,51738410,6470,6480,6480,6470,512
20240117,091400,48422650,6480,6480,6520,6480,218
20240117,091300,47001930,6490,6520,6520,6490,205
20240117,091200,45665390,6520,6510,6520,6510,209
20240117,091100,44302740,6460,6440,6520,6440,375
20240117,091000,41878850,6440,6430,6440,6430,482
20240117,090900,38776280,6410,6510,6510,6410,5088
20240117,090800,5911170,6520,6530,6570,6510,430
20240117,090700,3109080,6530,6530,6530,6530,35
20240117,090600,2880530,6540,6540,6540,6540,87
20240117,090500,2311550,6540,6570,6570,6540,151
20240117,090400,1322150,6620,6610,6620,6610,185
20240117,090300,98300,6560,6560,6560,6560,0
20240117,090200,98300,6560,6560,6560,6560,5
20240117,090100,65500,6550,6550,6550,6550,0
20240117,090000,65500,6550,6550,6550,6550,10