stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,212200,681687710,6370,6370,6370,6370,1815
20240110,212100,681687710,6370,6370,6370,6370,0
20240110,212000,681687710,6370,6370,6370,6370,0
20240110,211900,681687710,6370,6370,6370,6370,0
20240110,211800,681687710,6370,6370,6370,6370,0
20240110,211700,681687710,6370,6370,6370,6370,0
20240110,211600,681687710,6370,6370,6370,6370,0
20240110,211500,681687710,6370,6370,6370,6370,0
20240110,211400,681687710,6370,6370,6370,6370,0
20240110,211300,681687710,6370,6370,6370,6370,0
20240110,211200,681687710,6370,6370,6370,6370,0
20240110,211100,681687710,6370,6370,6370,6370,0
20240110,211000,681687710,6370,6370,6370,6370,0
20240110,210900,681687710,6370,6370,6370,6370,0
20240110,210800,681687710,6370,6370,6370,6370,0
20240110,210700,681687710,6370,6370,6370,6370,0
20240110,210600,681687710,6370,6370,6370,6370,0
20240110,210500,681687710,6370,6370,6370,6370,0
20240110,210400,681687710,6370,6370,6370,6370,0
20240110,210300,681687710,6370,6370,6370,6370,0
20240110,210200,681687710,6370,6370,6370,6370,0
20240110,210100,681687710,6370,6370,6370,6370,0
20240110,210000,681687710,6370,6370,6370,6370,0
20240110,205900,681687710,6370,6370,6370,6370,0
20240110,205800,681687710,6370,6370,6370,6370,0
20240110,205700,681687710,6370,6370,6370,6370,0
20240110,205600,681687710,6370,6370,6370,6370,0
20240110,205500,681687710,6370,6370,6370,6370,0
20240110,205400,681687710,6370,6370,6370,6370,0
20240110,205300,681687710,6370,6370,6370,6370,0
20240110,205200,681687710,6370,6370,6370,6370,1815
20240110,205100,681687710,6370,6370,6370,6370,0
20240110,205000,681687710,6370,6370,6370,6370,0
20240110,204900,681687710,6370,6370,6370,6370,0
20240110,204800,681687710,6370,6370,6370,6370,0
20240110,204700,681687710,6370,6370,6370,6370,0
20240110,204600,681687710,6370,6370,6370,6370,0
20240110,204500,681687710,6370,6370,6370,6370,0
20240110,204400,681687710,6370,6370,6370,6370,0
20240110,204300,681687710,6370,6370,6370,6370,0
20240110,204200,681687710,6370,6370,6370,6370,0
20240110,204100,681687710,6370,6370,6370,6370,0
20240110,204000,681687710,6370,6370,6370,6370,0
20240110,203900,681687710,6370,6370,6370,6370,0
20240110,203800,681687710,6370,6370,6370,6370,0
20240110,203700,681687710,6370,6370,6370,6370,0
20240110,203600,681687710,6370,6370,6370,6370,0
20240110,203500,681687710,6370,6370,6370,6370,0
20240110,203400,681687710,6370,6370,6370,6370,0
20240110,203300,681687710,6370,6370,6370,6370,0
20240110,203200,681687710,6370,6370,6370,6370,0
20240110,203100,681687710,6370,6370,6370,6370,0
20240110,203000,681687710,6370,6370,6370,6370,0
20240110,202900,681687710,6370,6370,6370,6370,0
20240110,202800,681687710,6370,6370,6370,6370,0
20240110,202700,681687710,6370,6370,6370,6370,0
20240110,202600,681687710,6370,6370,6370,6370,0
20240110,202500,681687710,6370,6370,6370,6370,0
20240110,202400,681687710,6370,6370,6370,6370,0
20240110,202300,681687710,6370,6370,6370,6370,0
20240110,202200,681687710,6370,6370,6370,6370,1815
20240110,202100,681687710,6370,6370,6370,6370,0
20240110,202000,681687710,6370,6370,6370,6370,0
20240110,201900,681687710,6370,6370,6370,6370,0
20240110,201800,681687710,6370,6370,6370,6370,0
20240110,201700,681687710,6370,6370,6370,6370,0
20240110,201600,681687710,6370,6370,6370,6370,0
20240110,201500,681687710,6370,6370,6370,6370,0
20240110,201400,681687710,6370,6370,6370,6370,0
20240110,201300,681687710,6370,6370,6370,6370,0
20240110,201200,681687710,6370,6370,6370,6370,0
20240110,201100,681687710,6370,6370,6370,6370,0
20240110,201000,681687710,6370,6370,6370,6370,0
20240110,200900,681687710,6370,6370,6370,6370,0
20240110,200800,681687710,6370,6370,6370,6370,0
20240110,200700,681687710,6370,6370,6370,6370,0
20240110,200600,681687710,6370,6370,6370,6370,0
20240110,200500,681687710,6370,6370,6370,6370,0
20240110,200400,681687710,6370,6370,6370,6370,0
20240110,200300,681687710,6370,6370,6370,6370,0
20240110,200200,681687710,6370,6370,6370,6370,0
20240110,200100,681687710,6370,6370,6370,6370,0
20240110,200000,681687710,6370,6370,6370,6370,0
20240110,195900,681687710,6370,6370,6370,6370,0
20240110,195800,681687710,6370,6370,6370,6370,0
20240110,195700,681687710,6370,6370,6370,6370,0
20240110,195600,681687710,6370,6370,6370,6370,0
20240110,195500,681687710,6370,6370,6370,6370,0
20240110,195400,681687710,6370,6370,6370,6370,0
20240110,195300,681687710,6370,6370,6370,6370,0
20240110,195200,681687710,6370,6370,6370,6370,1815
20240110,195100,681687710,6370,6370,6370,6370,0
20240110,195000,681687710,6370,6370,6370,6370,0
20240110,194900,681687710,6370,6370,6370,6370,0
20240110,194800,681687710,6370,6370,6370,6370,0
20240110,194700,681687710,6370,6370,6370,6370,0
20240110,194600,681687710,6370,6370,6370,6370,0
20240110,194500,681687710,6370,6370,6370,6370,0
20240110,194400,681687710,6370,6370,6370,6370,0
20240110,194300,681687710,6370,6370,6370,6370,0
20240110,194200,681687710,6370,6370,6370,6370,0
20240110,194100,681687710,6370,6370,6370,6370,0
20240110,194000,681687710,6370,6370,6370,6370,0
20240110,193900,681687710,6370,6370,6370,6370,0
20240110,193800,681687710,6370,6370,6370,6370,0
20240110,193700,681687710,6370,6370,6370,6370,0
20240110,193600,681687710,6370,6370,6370,6370,0
20240110,193500,681687710,6370,6370,6370,6370,0
20240110,193400,681687710,6370,6370,6370,6370,0
20240110,193300,681687710,6370,6370,6370,6370,0
20240110,193200,681687710,6370,6370,6370,6370,0
20240110,193100,681687710,6370,6370,6370,6370,0
20240110,193000,681687710,6370,6370,6370,6370,0
20240110,192900,681687710,6370,6370,6370,6370,0
20240110,192800,681687710,6370,6370,6370,6370,0
20240110,192700,681687710,6370,6370,6370,6370,0
20240110,192600,681687710,6370,6370,6370,6370,0
20240110,192500,681687710,6370,6370,6370,6370,0
20240110,192400,681687710,6370,6370,6370,6370,0
20240110,192300,681687710,6370,6370,6370,6370,0
20240110,192200,681687710,6370,6370,6370,6370,1815
20240110,192100,681687710,6370,6370,6370,6370,0
20240110,192000,681687710,6370,6370,6370,6370,0
20240110,191900,681687710,6370,6370,6370,6370,0
20240110,191800,681687710,6370,6370,6370,6370,0
20240110,191700,681687710,6370,6370,6370,6370,0
20240110,191600,681687710,6370,6370,6370,6370,0
20240110,191500,681687710,6370,6370,6370,6370,0
20240110,191400,681687710,6370,6370,6370,6370,0
20240110,191300,681687710,6370,6370,6370,6370,0
20240110,191200,681687710,6370,6370,6370,6370,0
20240110,191100,681687710,6370,6370,6370,6370,0
20240110,191000,681687710,6370,6370,6370,6370,0
20240110,190900,681687710,6370,6370,6370,6370,0
20240110,190800,681687710,6370,6370,6370,6370,0
20240110,190700,681687710,6370,6370,6370,6370,0
20240110,190600,681687710,6370,6370,6370,6370,0
20240110,190500,681687710,6370,6370,6370,6370,0
20240110,190400,681687710,6370,6370,6370,6370,0
20240110,190300,681687710,6370,6370,6370,6370,0
20240110,190200,681687710,6370,6370,6370,6370,0
20240110,190100,681687710,6370,6370,6370,6370,0
20240110,190000,681687710,6370,6370,6370,6370,0
20240110,185900,681687710,6370,6370,6370,6370,0
20240110,185800,681687710,6370,6370,6370,6370,0
20240110,185700,681687710,6370,6370,6370,6370,0
20240110,185600,681687710,6370,6370,6370,6370,0
20240110,185500,681687710,6370,6370,6370,6370,0
20240110,185400,681687710,6370,6370,6370,6370,0
20240110,185300,681687710,6370,6370,6370,6370,0
20240110,185200,681687710,6370,6370,6370,6370,1815
20240110,185100,681687710,6370,6370,6370,6370,0
20240110,185000,681687710,6370,6370,6370,6370,0
20240110,184900,681687710,6370,6370,6370,6370,0
20240110,184800,681687710,6370,6370,6370,6370,0
20240110,184700,681687710,6370,6370,6370,6370,0
20240110,184600,681687710,6370,6370,6370,6370,0
20240110,184500,681687710,6370,6370,6370,6370,0
20240110,184400,681687710,6370,6370,6370,6370,0
20240110,184300,681687710,6370,6370,6370,6370,0
20240110,184200,681687710,6370,6370,6370,6370,0
20240110,184100,681687710,6370,6370,6370,6370,0
20240110,184000,681687710,6370,6370,6370,6370,0
20240110,183900,681687710,6370,6370,6370,6370,0
20240110,183800,681687710,6370,6370,6370,6370,0
20240110,183700,681687710,6370,6370,6370,6370,0
20240110,183600,681687710,6370,6370,6370,6370,0
20240110,183500,681687710,6370,6370,6370,6370,0
20240110,183400,681687710,6370,6370,6370,6370,0
20240110,183300,681687710,6370,6370,6370,6370,0
20240110,183200,681687710,6370,6370,6370,6370,0
20240110,183100,681687710,6370,6370,6370,6370,0
20240110,183000,681687710,6370,6370,6370,6370,0
20240110,182900,681687710,6370,6370,6370,6370,0
20240110,182800,681687710,6370,6370,6370,6370,0
20240110,182700,681687710,6370,6370,6370,6370,0
20240110,182600,681687710,6370,6370,6370,6370,0
20240110,182500,681687710,6370,6370,6370,6370,0
20240110,182400,681687710,6370,6370,6370,6370,0
20240110,182300,681687710,6370,6370,6370,6370,0
20240110,182200,681687710,6370,6370,6370,6370,1815
20240110,182100,681687710,6370,6370,6370,6370,0
20240110,182000,681687710,6370,6370,6370,6370,0
20240110,181900,681687710,6370,6370,6370,6370,0
20240110,181800,681687710,6370,6370,6370,6370,0
20240110,181700,681687710,6370,6370,6370,6370,0
20240110,181600,681687710,6370,6370,6370,6370,0
20240110,181500,681687710,6370,6370,6370,6370,0
20240110,181400,681687710,6370,6370,6370,6370,0
20240110,181300,681687710,6370,6370,6370,6370,0
20240110,181200,681687710,6370,6370,6370,6370,0
20240110,181100,681687710,6370,6370,6370,6370,0
20240110,181000,681687710,6370,6370,6370,6370,0
20240110,180900,681687710,6370,6370,6370,6370,0
20240110,180800,681687710,6370,6370,6370,6370,0
20240110,180700,681687710,6370,6370,6370,6370,0
20240110,180600,681687710,6370,6370,6370,6370,0
20240110,180500,681687710,6370,6370,6370,6370,0
20240110,180400,681687710,6370,6370,6370,6370,0
20240110,180300,681687710,6370,6370,6370,6370,0
20240110,180200,681687710,6370,6370,6370,6370,0
20240110,180100,681687710,6370,6370,6370,6370,0
20240110,180000,681687710,6370,6370,6370,6370,0
20240110,175900,681687710,6370,6370,6370,6370,0
20240110,175800,681687710,6370,6370,6370,6370,0
20240110,175700,681687710,6370,6370,6370,6370,0
20240110,175600,681687710,6370,6370,6370,6370,0
20240110,175500,681687710,6370,6370,6370,6370,0
20240110,175400,681687710,6370,6370,6370,6370,0
20240110,175300,681687710,6370,6370,6370,6370,0
20240110,175200,681687710,6370,6370,6370,6370,1815
20240110,175100,681687710,6370,6370,6370,6370,0
20240110,175000,681687710,6370,6370,6370,6370,0
20240110,174900,681687710,6370,6370,6370,6370,0
20240110,174800,681687710,6370,6370,6370,6370,0
20240110,174700,681687710,6370,6370,6370,6370,0
20240110,174600,681687710,6370,6370,6370,6370,0
20240110,174500,681687710,6370,6370,6370,6370,0
20240110,174400,681687710,6370,6370,6370,6370,0
20240110,174300,681687710,6370,6370,6370,6370,0
20240110,174200,681687710,6370,6370,6370,6370,0
20240110,174100,681687710,6370,6370,6370,6370,0
20240110,174000,681687710,6370,6370,6370,6370,0
20240110,173900,681687710,6370,6370,6370,6370,0
20240110,173800,681687710,6370,6370,6370,6370,0
20240110,173700,681687710,6370,6370,6370,6370,0
20240110,173600,681687710,6370,6370,6370,6370,0
20240110,173500,681687710,6370,6370,6370,6370,0
20240110,173400,681687710,6370,6370,6370,6370,0
20240110,173300,681687710,6370,6370,6370,6370,0
20240110,173200,681687710,6370,6370,6370,6370,0
20240110,173100,681687710,6370,6370,6370,6370,0
20240110,173000,681687710,6370,6370,6370,6370,0
20240110,172900,681687710,6370,6370,6370,6370,0
20240110,172800,681687710,6370,6370,6370,6370,0
20240110,172700,681687710,6370,6370,6370,6370,0
20240110,172600,681687710,6370,6370,6370,6370,0
20240110,172500,681687710,6370,6370,6370,6370,0
20240110,172400,681687710,6370,6370,6370,6370,0
20240110,172300,681687710,6370,6370,6370,6370,0
20240110,172200,681687710,6370,6370,6370,6370,1815
20240110,172100,681687710,6370,6370,6370,6370,0
20240110,172000,681687710,6370,6370,6370,6370,0
20240110,171900,681687710,6370,6370,6370,6370,0
20240110,171800,681687710,6370,6370,6370,6370,0
20240110,171700,681687710,6370,6370,6370,6370,0
20240110,171600,681687710,6370,6370,6370,6370,0
20240110,171500,681687710,6370,6370,6370,6370,0
20240110,171400,681687710,6370,6370,6370,6370,0
20240110,171300,681687710,6370,6370,6370,6370,0
20240110,171200,681687710,6370,6370,6370,6370,0
20240110,171100,681687710,6370,6370,6370,6370,0
20240110,171000,681687710,6370,6370,6370,6370,0
20240110,170900,681687710,6370,6370,6370,6370,0
20240110,170800,681687710,6370,6370,6370,6370,0
20240110,170700,681687710,6370,6370,6370,6370,0
20240110,170600,681687710,6370,6370,6370,6370,0
20240110,170500,681687710,6370,6370,6370,6370,0
20240110,170400,681687710,6370,6370,6370,6370,0
20240110,170300,681687710,6370,6370,6370,6370,0
20240110,170200,681687710,6370,6370,6370,6370,0
20240110,170100,681687710,6370,6370,6370,6370,0
20240110,170000,681687710,6370,6370,6370,6370,0
20240110,165900,681687710,6370,6370,6370,6370,0
20240110,165800,681687710,6370,6370,6370,6370,0
20240110,165700,681687710,6370,6370,6370,6370,0
20240110,165600,681687710,6370,6370,6370,6370,0
20240110,165500,681687710,6370,6370,6370,6370,0
20240110,165400,681687710,6370,6370,6370,6370,0
20240110,165300,681687710,6370,6370,6370,6370,0
20240110,165200,681687710,6370,6370,6370,6370,1815
20240110,165100,681687710,6370,6370,6370,6370,0
20240110,165000,681687710,6370,6370,6370,6370,0
20240110,164900,681687710,6370,6370,6370,6370,0
20240110,164800,681687710,6370,6370,6370,6370,0
20240110,164700,681687710,6370,6370,6370,6370,0
20240110,164600,681687710,6370,6370,6370,6370,0
20240110,164500,681687710,6370,6370,6370,6370,0
20240110,164400,681687710,6370,6370,6370,6370,0
20240110,164300,681687710,6370,6370,6370,6370,0
20240110,164200,681687710,6370,6370,6370,6370,0
20240110,164100,681687710,6370,6370,6370,6370,0
20240110,164000,681687710,6370,6370,6370,6370,0
20240110,163900,681687710,6370,6370,6370,6370,0
20240110,163800,681687710,6370,6370,6370,6370,0
20240110,163700,681687710,6370,6370,6370,6370,0
20240110,163600,681687710,6370,6370,6370,6370,0
20240110,163500,681687710,6370,6370,6370,6370,0
20240110,163400,681687710,6370,6370,6370,6370,0
20240110,163300,681687710,6370,6370,6370,6370,0
20240110,163200,681687710,6370,6370,6370,6370,0
20240110,163100,681687710,6370,6370,6370,6370,0
20240110,163000,681687710,6370,6370,6370,6370,0
20240110,162900,681687710,6370,6370,6370,6370,0
20240110,162800,681687710,6370,6370,6370,6370,0
20240110,162700,681687710,6370,6370,6370,6370,0
20240110,162600,681687710,6370,6370,6370,6370,0
20240110,162500,681687710,6370,6370,6370,6370,0
20240110,162400,681687710,6370,6370,6370,6370,0
20240110,162300,681687710,6370,6370,6370,6370,0
20240110,162200,681687710,6370,6370,6370,6370,1815
20240110,162100,681687710,6370,6370,6370,6370,0
20240110,162000,681687710,6370,6370,6370,6370,0
20240110,161900,681687710,6370,6370,6370,6370,0
20240110,161800,681687710,6370,6370,6370,6370,0
20240110,161700,681687710,6370,6370,6370,6370,0
20240110,161600,681687710,6370,6370,6370,6370,0
20240110,161500,681687710,6370,6370,6370,6370,0
20240110,161400,681687710,6370,6370,6370,6370,0
20240110,161300,681687710,6370,6370,6370,6370,0
20240110,161200,681687710,6370,6370,6370,6370,0
20240110,161100,681687710,6370,6370,6370,6370,0
20240110,161000,681687710,6370,6370,6370,6370,0
20240110,160900,681687710,6370,6370,6370,6370,0
20240110,160800,681687710,6370,6370,6370,6370,0
20240110,160700,681687710,6370,6370,6370,6370,0
20240110,160600,681687710,6370,6370,6370,6370,0
20240110,160500,681687710,6370,6370,6370,6370,0
20240110,160400,681687710,6370,6370,6370,6370,0
20240110,160300,681687710,6370,6370,6370,6370,0
20240110,160200,681687710,6370,6370,6370,6370,0
20240110,160100,681687710,6370,6370,6370,6370,0
20240110,160000,681687710,6370,6370,6370,6370,0
20240110,155900,681687710,6370,6370,6370,6370,0
20240110,155800,681687710,6370,6370,6370,6370,0
20240110,155700,681687710,6370,6370,6370,6370,0
20240110,155600,681687710,6370,6370,6370,6370,0
20240110,155500,681687710,6370,6370,6370,6370,0
20240110,155400,681687710,6370,6370,6370,6370,0
20240110,155300,681687710,6370,6370,6370,6370,0
20240110,155200,681687710,6370,6370,6370,6370,1815
20240110,155100,681687710,6370,6370,6370,6370,0
20240110,155000,681687710,6370,6370,6370,6370,0
20240110,154900,681687710,6370,6370,6370,6370,0
20240110,154800,681687710,6370,6370,6370,6370,0
20240110,154700,681687710,6370,6370,6370,6370,0
20240110,154600,681687710,6370,6370,6370,6370,0
20240110,154500,681687710,6370,6370,6370,6370,0
20240110,154400,681687710,6370,6370,6370,6370,0
20240110,154300,681687710,6370,6370,6370,6370,0
20240110,154200,681687710,6370,6370,6370,6370,0
20240110,154100,681687710,6370,6370,6370,6370,0
20240110,154000,681687710,6370,6370,6370,6370,0
20240110,153900,681687710,6370,6370,6370,6370,0
20240110,153800,681687710,6370,6370,6370,6370,0
20240110,153700,681687710,6370,6370,6370,6370,0
20240110,153600,681687710,6370,6370,6370,6370,0
20240110,153500,681687710,6370,6370,6370,6370,0
20240110,153400,681687710,6370,6370,6370,6370,0
20240110,153300,681687710,6370,6370,6370,6370,0
20240110,153200,681687710,6370,6370,6370,6370,0
20240110,153100,681687710,6370,6370,6370,6370,0
20240110,153000,681687710,6370,6370,6370,6370,1815
20240110,152900,670126160,6380,6380,6380,6380,0
20240110,152800,670126160,6380,6380,6380,6380,0
20240110,152700,670126160,6380,6380,6380,6380,0
20240110,152600,670126160,6380,6380,6380,6380,0
20240110,152500,670126160,6380,6380,6380,6380,0
20240110,152400,670126160,6380,6380,6380,6380,0
20240110,152300,670126160,6380,6380,6380,6380,0
20240110,152200,670126160,6380,6380,6380,6380,0
20240110,152100,670126160,6380,6380,6380,6380,0
20240110,152000,670126160,6380,6380,6380,6380,0
20240110,151900,670126160,6380,6380,6380,6380,1
20240110,151800,670119780,6380,6380,6380,6380,14
20240110,151700,670030460,6370,6370,6370,6370,6
20240110,151600,669992240,6380,6380,6380,6380,1
20240110,151500,669985860,6380,6380,6380,6380,47
20240110,151400,669686000,6380,6380,6380,6380,0
20240110,151300,669686000,6380,6380,6380,6380,0
20240110,151200,669686000,6380,6380,6380,6380,2
20240110,151100,669673240,6380,6360,6380,6360,944
20240110,151000,663663860,6360,6360,6360,6360,89
20240110,150900,663097820,6360,6370,6370,6360,122
20240110,150800,662321110,6370,6390,6390,6370,25
20240110,150700,662161380,6370,6370,6370,6370,0
20240110,150600,662161380,6370,6370,6370,6370,203
20240110,150500,660868270,6370,6370,6370,6370,346
20240110,150400,658664250,6380,6380,6380,6380,0
20240110,150300,658664250,6380,6390,6390,6380,952
20240110,150200,652590340,6380,6390,6390,6380,135
20240110,150100,651728040,6390,6390,6390,6390,0
20240110,150000,651728040,6390,6380,6390,6380,58
20240110,145900,651357900,6380,6380,6380,6380,116
20240110,145800,650617820,6380,6380,6380,6380,131
20240110,145700,649782040,6380,6380,6380,6380,34
20240110,145600,649565120,6400,6400,6400,6400,13
20240110,145500,649481920,6400,6400,6400,6400,10
20240110,145400,649417920,6400,6390,6400,6390,510
20240110,145300,646155180,6370,6370,6370,6370,0
20240110,145200,646155180,6370,6370,6370,6370,0
20240110,145100,646155180,6370,6370,6370,6370,0
20240110,145000,646155180,6370,6370,6370,6370,16
20240110,144900,646053260,6370,6370,6370,6370,0
20240110,144800,646053260,6370,6370,6370,6370,0
20240110,144700,646053260,6370,6370,6370,6370,1
20240110,144600,646046890,6370,6370,6370,6370,0
20240110,144500,646046890,6370,6370,6370,6370,0
20240110,144400,646046890,6370,6370,6370,6370,0
20240110,144300,646046890,6370,6370,6370,6370,71
20240110,144200,645594620,6370,6370,6370,6370,29
20240110,144100,645409890,6370,6380,6380,6370,21
20240110,144000,645276110,6380,6380,6380,6380,0
20240110,143900,645276110,6380,6380,6380,6380,30
20240110,143800,645084710,6380,6380,6380,6380,20
20240110,143700,644957110,6370,6370,6370,6370,16
20240110,143600,644855190,6370,6370,6370,6370,0
20240110,143500,644855190,6370,6370,6370,6370,82
20240110,143400,644332850,6370,6370,6370,6370,0
20240110,143300,644332850,6370,6370,6370,6370,153
20240110,143200,643358240,6370,6370,6370,6370,100
20240110,143100,642721240,6370,6370,6370,6370,0
20240110,143000,642721240,6370,6370,6370,6370,0
20240110,142900,642721240,6370,6370,6370,6370,0
20240110,142800,642721240,6370,6370,6370,6370,190
20240110,142700,641510940,6360,6360,6360,6360,0
20240110,142600,641510940,6360,6360,6360,6360,0
20240110,142500,641510940,6360,6360,6360,6360,0
20240110,142400,641510940,6360,6360,6360,6360,0
20240110,142300,641510940,6360,6360,6360,6360,580
20240110,142200,637822140,6390,6390,6390,6390,1
20240110,142100,637815750,6360,6360,6360,6360,0
20240110,142000,637815750,6360,6360,6360,6360,4
20240110,141900,637790310,6360,6370,6370,6360,112
20240110,141800,637077940,6360,6360,6360,6360,0
20240110,141700,637077940,6360,6360,6360,6360,0
20240110,141600,637077940,6360,6380,6380,6360,1746
20240110,141500,625967280,6380,6380,6380,6380,0
20240110,141400,625967280,6380,6380,6380,6380,0
20240110,141300,625967280,6380,6380,6380,6380,0
20240110,141200,625967280,6380,6380,6380,6380,0
20240110,141100,625967280,6380,6380,6390,6380,513
20240110,141000,622689510,6380,6370,6380,6360,301
20240110,140900,620773660,6370,6370,6370,6370,169
20240110,140800,619697130,6380,6380,6380,6380,30
20240110,140700,619505730,6380,6380,6380,6380,10
20240110,140600,619441930,6380,6380,6380,6380,0
20240110,140500,619441930,6380,6380,6380,6380,11
20240110,140400,619371750,6370,6370,6370,6370,0
20240110,140300,619371750,6370,6370,6370,6370,0
20240110,140200,619371750,6370,6380,6380,6370,105
20240110,140100,618702800,6380,6380,6380,6380,113
20240110,140000,617981860,6400,6400,6400,6400,0
20240110,135900,617981860,6400,6400,6400,6400,0
20240110,135800,617981860,6400,6400,6400,6400,0
20240110,135700,617981860,6400,6400,6400,6400,0
20240110,135600,617981860,6400,6400,6400,6400,2
20240110,135500,617969060,6390,6390,6390,6390,0
20240110,135400,617969060,6390,6380,6390,6380,9
20240110,135300,617911560,6380,6380,6380,6380,1
20240110,135200,617905180,6390,6400,6400,6390,30
20240110,135100,617713430,6400,6400,6400,6400,0
20240110,135000,617713430,6400,6390,6400,6390,778
20240110,134900,612741350,6390,6390,6390,6390,20
20240110,134800,612613550,6380,6380,6380,6380,0
20240110,134700,612613550,6380,6380,6380,6380,0
20240110,134600,612613550,6380,6380,6380,6380,0
20240110,134500,612613550,6380,6380,6380,6380,0
20240110,134400,612613550,6380,6380,6380,6380,10
20240110,134300,612549750,6370,6370,6370,6370,30
20240110,134200,612358650,6360,6360,6360,6360,0
20240110,134100,612358650,6360,6360,6360,6360,110
20240110,134000,611659050,6360,6360,6360,6360,0
20240110,133900,611659050,6360,6360,6360,6360,0
20240110,133800,611659050,6360,6360,6360,6360,0
20240110,133700,611659050,6360,6360,6360,6360,0
20240110,133600,611659050,6360,6360,6360,6360,0
20240110,133500,611659050,6360,6360,6360,6360,0
20240110,133400,611659050,6360,6360,6360,6360,0
20240110,133300,611659050,6360,6360,6360,6360,0
20240110,133200,611659050,6360,6400,6400,6360,148
20240110,133100,610715140,6360,6360,6360,6360,0
20240110,133000,610715140,6360,6370,6400,6360,251
20240110,132900,609115520,6400,6400,6400,6400,0
20240110,132800,609115520,6400,6400,6400,6400,547
20240110,132700,605614720,6400,6400,6400,6400,0
20240110,132600,605614720,6400,6400,6400,6400,184
20240110,132500,604437120,6390,6390,6390,6390,0
20240110,132400,604437120,6390,6390,6390,6390,110
20240110,132300,603734220,6360,6360,6360,6360,154
20240110,132200,602754780,6360,6360,6360,6360,0
20240110,132100,602754780,6360,6360,6360,6360,0
20240110,132000,602754780,6360,6360,6360,6360,30
20240110,131900,602563980,6370,6370,6380,6370,213
20240110,131800,601207160,6370,6370,6370,6370,624
20240110,131700,597232280,6370,6380,6380,6370,62
20240110,131600,596837250,6380,6380,6380,6380,4
20240110,131500,596811730,6380,6380,6380,6380,127
20240110,131400,596001470,6380,6380,6380,6380,0
20240110,131300,596001470,6380,6380,6380,6380,0
20240110,131200,596001470,6380,6380,6380,6380,3
20240110,131100,595982330,6390,6390,6390,6390,0
20240110,131000,595982330,6390,6390,6390,6390,92
20240110,130900,595394450,6390,6390,6390,6390,0
20240110,130800,595394450,6390,6390,6390,6390,1
20240110,130700,595388060,6390,6390,6390,6390,18
20240110,130600,595273040,6390,6390,6390,6390,21
20240110,130500,595138850,6390,6390,6390,6390,200
20240110,130400,593860850,6390,6390,6390,6390,0
20240110,130300,593860850,6390,6390,6390,6390,0
20240110,130200,593860850,6390,6390,6390,6390,0
20240110,130100,593860850,6390,6390,6390,6390,4
20240110,130000,593835290,6390,6390,6390,6390,1
20240110,125900,593828900,6390,6390,6390,6390,1
20240110,125800,593822510,6400,6400,6400,6400,27
20240110,125700,593649710,6380,6380,6380,6380,16
20240110,125600,593547630,6370,6370,6370,6370,22
20240110,125500,593407490,6370,6380,6380,6370,83
20240110,125400,592878750,6380,6380,6380,6380,0
20240110,125300,592878750,6380,6370,6380,6370,11
20240110,125200,592808670,6400,6360,6400,6360,101
20240110,125100,592166270,6360,6360,6360,6360,49
20240110,125000,591854630,6360,6370,6370,6360,900
20240110,124900,586127970,6370,6380,6380,6370,200
20240110,124800,584852560,6400,6400,6400,6400,0
20240110,124700,584852560,6400,6400,6400,6400,0
20240110,124600,584852560,6400,6400,6400,6400,0
20240110,124500,584852560,6400,6400,6400,6400,0
20240110,124400,584852560,6400,6400,6400,6400,1
20240110,124300,584846160,6400,6400,6400,6400,100
20240110,124200,584206160,6370,6370,6370,6370,20
20240110,124100,584078760,6370,6370,6370,6370,259
20240110,124000,582428930,6380,6370,6380,6370,349
20240110,123900,580205310,6370,6370,6370,6370,236
20240110,123800,578701990,6380,6380,6380,6380,1
20240110,123700,578695610,6370,6370,6370,6370,0
20240110,123600,578695610,6370,6370,6370,6370,0
20240110,123500,578695610,6370,6370,6370,6370,0
20240110,123400,578695610,6370,6370,6370,6370,100
20240110,123300,578058610,6370,6370,6370,6370,184
20240110,123200,576886530,6370,6370,6370,6370,0
20240110,123100,576886530,6370,6370,6370,6370,0
20240110,123000,576886530,6370,6370,6370,6370,5
20240110,122900,576854680,6370,6370,6370,6370,300
20240110,122800,574943680,6370,6370,6370,6370,0
20240110,122700,574943680,6370,6380,6380,6370,200
20240110,122600,573668280,6370,6370,6370,6370,0
20240110,122500,573668280,6370,6370,6370,6370,0
20240110,122400,573668280,6370,6370,6370,6370,0
20240110,122300,573668280,6370,6370,6370,6370,0
20240110,122200,573668280,6370,6370,6370,6370,0
20240110,122100,573668280,6370,6370,6370,6370,0
20240110,122000,573668280,6370,6370,6370,6370,0
20240110,121900,573668280,6370,6370,6370,6370,0
20240110,121800,573668280,6370,6380,6380,6370,1352
20240110,121700,565053270,6370,6370,6370,6370,0
20240110,121600,565053270,6370,6370,6370,6370,0
20240110,121500,565053270,6370,6370,6370,6370,0
20240110,121400,565053270,6370,6370,6370,6370,9
20240110,121300,564995940,6360,6360,6360,6360,0
20240110,121200,564995940,6360,6400,6400,6360,4035
20240110,121100,539272720,6410,6410,6410,6410,0
20240110,121000,539272720,6410,6410,6410,6410,0
20240110,120900,539272720,6410,6410,6410,6410,0
20240110,120800,539272720,6410,6410,6410,6410,78
20240110,120700,538772740,6400,6400,6400,6400,0
20240110,120600,538772740,6400,6400,6400,6400,0
20240110,120500,538772740,6400,6410,6410,6400,246
20240110,120400,537196180,6400,6400,6400,6400,2
20240110,120300,537183380,6400,6400,6400,6400,11
20240110,120200,537112980,6380,6380,6380,6380,0
20240110,120100,537112980,6380,6380,6380,6380,0
20240110,120000,537112980,6380,6380,6380,6380,0
20240110,115900,537112980,6380,6380,6380,6380,0
20240110,115800,537112980,6380,6380,6380,6380,0
20240110,115700,537112980,6380,6380,6380,6380,0
20240110,115600,537112980,6380,6380,6380,6380,0
20240110,115500,537112980,6380,6380,6380,6380,76
20240110,115400,536628100,6380,6380,6380,6380,5
20240110,115300,536596200,6380,6380,6380,6380,70
20240110,115200,536149600,6380,6380,6380,6380,0
20240110,115100,536149600,6380,6380,6380,6380,0
20240110,115000,536149600,6380,6380,6380,6380,114
20240110,114900,535422280,6380,6380,6380,6380,170
20240110,114800,534337680,6380,6380,6380,6380,2
20240110,114700,534324920,6380,6380,6380,6380,20
20240110,114600,534197320,6380,6380,6380,6380,0
20240110,114500,534197320,6380,6390,6390,6380,1200
20240110,114400,526540320,6380,6380,6380,6380,180
20240110,114300,525391920,6390,6390,6390,6390,0
20240110,114200,525391920,6390,6390,6390,6390,0
20240110,114100,525391920,6390,6390,6390,6390,32
20240110,114000,525187440,6390,6380,6390,6380,221
20240110,113900,523777250,6380,6380,6380,6380,0
20240110,113800,523777250,6380,6380,6380,6380,100
20240110,113700,523139250,6390,6390,6390,6390,150
20240110,113600,522180750,6390,6390,6390,6380,387
20240110,113500,519711240,6390,6390,6390,6390,2300
20240110,113400,505014240,6390,6400,6400,6390,400
20240110,113300,502458230,6390,6390,6390,6390,0
20240110,113200,502458230,6390,6390,6390,6390,0
20240110,113100,502458230,6390,6390,6390,6390,3
20240110,113000,502439060,6390,6390,6390,6390,27
20240110,112900,502266530,6390,6390,6390,6380,509
20240110,112800,499014030,6390,6390,6390,6390,200
20240110,112700,497736030,6400,6400,6400,6400,1
20240110,112600,497729630,6400,6410,6410,6400,669
20240110,112500,493447870,6410,6410,6410,6410,0
20240110,112400,493447870,6410,6410,6410,6410,0
20240110,112300,493447870,6410,6410,6410,6410,1
20240110,112200,493441460,6410,6410,6410,6410,0
20240110,112100,493441460,6410,6410,6410,6410,701
20240110,112000,488948050,6420,6420,6420,6420,180
20240110,111900,487792450,6430,6430,6430,6430,210
20240110,111800,486442150,6440,6440,6440,6440,0
20240110,111700,486442150,6440,6440,6440,6440,2
20240110,111600,486429270,6440,6440,6440,6440,0
20240110,111500,486429270,6440,6440,6440,6440,0
20240110,111400,486429270,6440,6440,6440,6440,0
20240110,111300,486429270,6440,6440,6440,6440,0
20240110,111200,486429270,6440,6440,6440,6440,0
20240110,111100,486429270,6440,6420,6440,6420,2
20240110,111000,486416410,6430,6430,6430,6430,100
20240110,110900,485773410,6430,6430,6430,6430,0
20240110,110800,485773410,6430,6430,6430,6430,0
20240110,110700,485773410,6430,6430,6430,6430,0
20240110,110600,485773410,6430,6430,6430,6430,20
20240110,110500,485644810,6430,6400,6430,6400,2
20240110,110400,485631980,6390,6390,6390,6390,75
20240110,110300,485152730,6400,6410,6410,6400,600
20240110,110200,481312410,6410,6410,6410,6410,0
20240110,110100,481312410,6410,6410,6410,6410,1
20240110,110000,481306000,6410,6410,6410,6410,0
20240110,105900,481306000,6410,6410,6410,6410,1
20240110,105800,481299590,6410,6410,6410,6410,1
20240110,105700,481293180,6410,6410,6410,6410,0
20240110,105600,481293180,6410,6410,6410,6410,3
20240110,105500,481273950,6410,6410,6410,6410,22
20240110,105400,481132930,6410,6410,6410,6410,0
20240110,105300,481132930,6410,6410,6410,6410,0
20240110,105200,481132930,6410,6410,6410,6410,0
20240110,105100,481132930,6410,6440,6440,6410,428
20240110,105000,478382720,6420,6420,6420,6420,0
20240110,104900,478382720,6420,6420,6420,6420,441
20240110,104800,475551500,6440,6440,6440,6440,0
20240110,104700,475551500,6440,6440,6440,6440,1
20240110,104600,475545060,6420,6420,6420,6420,0
20240110,104500,475545060,6420,6420,6420,6420,0
20240110,104400,475545060,6420,6420,6420,6420,0
20240110,104300,475545060,6420,6420,6420,6420,0
20240110,104200,475545060,6420,6440,6440,6420,78
20240110,104100,475044280,6430,6430,6430,6430,0
20240110,104000,475044280,6430,6430,6430,6430,0
20240110,103900,475044280,6430,6430,6430,6430,0
20240110,103800,475044280,6430,6430,6430,6420,527
20240110,103700,471655770,6430,6430,6430,6430,40
20240110,103600,471398570,6430,6430,6430,6430,0
20240110,103500,471398570,6430,6430,6430,6430,0
20240110,103400,471398570,6430,6430,6430,6430,0
20240110,103300,471398570,6430,6410,6430,6410,153
20240110,103200,470417640,6420,6420,6420,6420,3
20240110,103100,470398380,6430,6410,6430,6400,89
20240110,103000,469828570,6400,6400,6400,6400,8
20240110,102900,469777370,6400,6390,6400,6390,253
20240110,102800,468160080,6390,6400,6400,6390,179
20240110,102700,467015170,6390,6390,6390,6390,0
20240110,102600,467015170,6390,6390,6390,6390,0
20240110,102500,467015170,6390,6390,6390,6390,2
20240110,102400,467002390,6390,6390,6390,6390,1
20240110,102300,466996000,6370,6400,6400,6370,2001
20240110,102200,454217680,6400,6400,6400,6400,100
20240110,102100,453577680,6400,6410,6410,6400,123
20240110,102000,452789380,6400,6390,6400,6380,200
20240110,101900,451509740,6380,6440,6440,6380,906
20240110,101800,445722140,6370,6440,6440,6350,12100
20240110,101700,368543630,6440,6440,6440,6440,76
20240110,101600,368054190,6440,6440,6440,6440,0
20240110,101500,368054190,6440,6450,6450,6440,81
20240110,101400,367531860,6450,6450,6450,6450,0
20240110,101300,367531860,6450,6450,6450,6450,275
20240110,101200,365758110,6450,6450,6450,6440,186
20240110,101100,364558520,6470,6470,6470,6470,200
20240110,101000,363264520,6470,6470,6470,6470,0
20240110,100900,363264520,6470,6470,6470,6450,396
20240110,100800,360708400,6470,6470,6470,6450,340
20240110,100700,358508720,6450,6450,6450,6450,30
20240110,100600,358315220,6450,6450,6450,6450,21
20240110,100500,358179770,6450,6450,6450,6450,74
20240110,100400,357702470,6440,6440,6440,6440,0
20240110,100300,357702470,6440,6450,6450,6440,399
20240110,100200,355131520,6450,6460,6460,6450,81
20240110,100100,354608870,6460,6460,6460,6460,18
20240110,100000,354492590,6450,6440,6450,6440,143
20240110,095900,353570500,6450,6440,6450,6440,56
20240110,095800,353209730,6440,6440,6440,6440,675
20240110,095700,348862730,6440,6450,6450,6440,514
20240110,095600,345549830,6450,6450,6450,6450,1
20240110,095500,345543380,6450,6460,6460,6450,267
20240110,095400,343821160,6460,6460,6460,6460,130
20240110,095300,342981360,6460,6460,6460,6460,80
20240110,095200,342464560,6460,6460,6460,6460,15
20240110,095100,342367660,6450,6460,6460,6450,230
20240110,095000,340882000,6450,6460,6460,6450,785
20240110,094900,335811890,6470,6470,6470,6470,3
20240110,094800,335792480,6470,6460,6470,6460,242
20240110,094700,334229130,6470,6480,6480,6470,138
20240110,094600,333336210,6480,6490,6490,6480,519
20240110,094500,329971000,6500,6500,6500,6500,2
20240110,094400,329958000,6490,6500,6500,6490,358
20240110,094300,327633020,6500,6540,6540,6500,1236
20240110,094200,319567520,6550,6550,6550,6540,324
20240110,094100,317447330,6550,6560,6570,6550,398
20240110,094000,314838180,6570,6570,6570,6550,323
20240110,093900,312720140,6570,6570,6570,6560,88
20240110,093800,312142750,6570,6570,6580,6570,266
20240110,093700,310394800,6580,6570,6580,6560,480
20240110,093600,307238430,6570,6570,6580,6570,775
20240110,093500,302140430,6570,6570,6590,6560,3226
20240110,093400,280910690,6560,6520,6580,6520,6311
20240110,093300,239538290,6520,6500,6520,6500,2515
20240110,093200,223159520,6510,6480,6510,6480,1977
20240110,093100,210308450,6480,6480,6480,6480,450
20240110,093000,207392450,6480,6500,6500,6480,96
20240110,092900,206769570,6470,6470,6470,6470,0
20240110,092800,206769570,6470,6480,6510,6470,1372
20240110,092700,197888880,6480,6500,6510,6480,370
20240110,092600,195483880,6500,6510,6510,6500,475
20240110,092500,192391930,6510,6510,6510,6510,2259
20240110,092400,177685840,6510,6500,6520,6500,840
20240110,092300,172218740,6500,6490,6510,6490,1770
20240110,092200,160717390,6470,6450,6470,6450,650
20240110,092100,156516890,6450,6460,6460,6450,128
20240110,092000,155691220,6450,6450,6450,6450,93
20240110,091900,155091370,6440,6440,6440,6440,91
20240110,091800,154505330,6450,6450,6450,6440,613
20240110,091700,150551520,6490,6490,6490,6490,220
20240110,091600,149123720,6490,6490,6490,6490,0
20240110,091500,149123720,6490,6430,6490,6430,5144
20240110,091400,115986930,6430,6380,6430,6370,1436
20240110,091300,106812100,6380,6400,6400,6380,3339
20240110,091200,85494200,6400,6440,6440,6400,540
20240110,091100,82024490,6420,6440,6440,6420,16
20240110,091000,81921470,6440,6400,6440,6400,433
20240110,090900,79140890,6400,6460,6460,6390,1547
20240110,090800,69214030,6460,6460,6460,6460,31
20240110,090700,69013770,6460,6470,6470,6450,1890
20240110,090600,56821890,6470,6500,6500,6470,1085
20240110,090500,49789370,6500,6500,6500,6450,909
20240110,090400,43903300,6490,6490,6490,6490,21
20240110,090300,43767010,6440,6500,6500,6440,330
20240110,090200,41639760,6440,6470,6470,6440,2240
20240110,090100,27198370,6460,6460,6480,6450,2382
20240110,090000,11815910,6460,6460,6470,6460,1829