stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,212200,742303920,6420,6420,6420,6420,4250
20240112,212100,742303920,6420,6420,6420,6420,0
20240112,212000,742303920,6420,6420,6420,6420,0
20240112,211900,742303920,6420,6420,6420,6420,0
20240112,211800,742303920,6420,6420,6420,6420,0
20240112,211700,742303920,6420,6420,6420,6420,0
20240112,211600,742303920,6420,6420,6420,6420,0
20240112,211500,742303920,6420,6420,6420,6420,0
20240112,211400,742303920,6420,6420,6420,6420,0
20240112,211300,742303920,6420,6420,6420,6420,0
20240112,211200,742303920,6420,6420,6420,6420,0
20240112,211100,742303920,6420,6420,6420,6420,0
20240112,211000,742303920,6420,6420,6420,6420,0
20240112,210900,742303920,6420,6420,6420,6420,0
20240112,210800,742303920,6420,6420,6420,6420,0
20240112,210700,742303920,6420,6420,6420,6420,0
20240112,210600,742303920,6420,6420,6420,6420,0
20240112,210500,742303920,6420,6420,6420,6420,0
20240112,210400,742303920,6420,6420,6420,6420,0
20240112,210300,742303920,6420,6420,6420,6420,0
20240112,210200,742303920,6420,6420,6420,6420,0
20240112,210100,742303920,6420,6420,6420,6420,0
20240112,210000,742303920,6420,6420,6420,6420,0
20240112,205900,742303920,6420,6420,6420,6420,0
20240112,205800,742303920,6420,6420,6420,6420,0
20240112,205700,742303920,6420,6420,6420,6420,0
20240112,205600,742303920,6420,6420,6420,6420,0
20240112,205500,742303920,6420,6420,6420,6420,0
20240112,205400,742303920,6420,6420,6420,6420,0
20240112,205300,742303920,6420,6420,6420,6420,0
20240112,205200,742303920,6420,6420,6420,6420,4250
20240112,205100,742303920,6420,6420,6420,6420,0
20240112,205000,742303920,6420,6420,6420,6420,0
20240112,204900,742303920,6420,6420,6420,6420,0
20240112,204800,742303920,6420,6420,6420,6420,0
20240112,204700,742303920,6420,6420,6420,6420,0
20240112,204600,742303920,6420,6420,6420,6420,0
20240112,204500,742303920,6420,6420,6420,6420,0
20240112,204400,742303920,6420,6420,6420,6420,0
20240112,204300,742303920,6420,6420,6420,6420,0
20240112,204200,742303920,6420,6420,6420,6420,0
20240112,204100,742303920,6420,6420,6420,6420,0
20240112,204000,742303920,6420,6420,6420,6420,0
20240112,203900,742303920,6420,6420,6420,6420,0
20240112,203800,742303920,6420,6420,6420,6420,0
20240112,203700,742303920,6420,6420,6420,6420,0
20240112,203600,742303920,6420,6420,6420,6420,0
20240112,203500,742303920,6420,6420,6420,6420,0
20240112,203400,742303920,6420,6420,6420,6420,0
20240112,203300,742303920,6420,6420,6420,6420,0
20240112,203200,742303920,6420,6420,6420,6420,0
20240112,203100,742303920,6420,6420,6420,6420,0
20240112,203000,742303920,6420,6420,6420,6420,0
20240112,202900,742303920,6420,6420,6420,6420,0
20240112,202800,742303920,6420,6420,6420,6420,0
20240112,202700,742303920,6420,6420,6420,6420,0
20240112,202600,742303920,6420,6420,6420,6420,0
20240112,202500,742303920,6420,6420,6420,6420,0
20240112,202400,742303920,6420,6420,6420,6420,0
20240112,202300,742303920,6420,6420,6420,6420,0
20240112,202200,742303920,6420,6420,6420,6420,4250
20240112,202100,742303920,6420,6420,6420,6420,0
20240112,202000,742303920,6420,6420,6420,6420,0
20240112,201900,742303920,6420,6420,6420,6420,0
20240112,201800,742303920,6420,6420,6420,6420,0
20240112,201700,742303920,6420,6420,6420,6420,0
20240112,201600,742303920,6420,6420,6420,6420,0
20240112,201500,742303920,6420,6420,6420,6420,0
20240112,201400,742303920,6420,6420,6420,6420,0
20240112,201300,742303920,6420,6420,6420,6420,0
20240112,201200,742303920,6420,6420,6420,6420,0
20240112,201100,742303920,6420,6420,6420,6420,0
20240112,201000,742303920,6420,6420,6420,6420,0
20240112,200900,742303920,6420,6420,6420,6420,0
20240112,200800,742303920,6420,6420,6420,6420,0
20240112,200700,742303920,6420,6420,6420,6420,0
20240112,200600,742303920,6420,6420,6420,6420,0
20240112,200500,742303920,6420,6420,6420,6420,0
20240112,200400,742303920,6420,6420,6420,6420,0
20240112,200300,742303920,6420,6420,6420,6420,0
20240112,200200,742303920,6420,6420,6420,6420,0
20240112,200100,742303920,6420,6420,6420,6420,0
20240112,200000,742303920,6420,6420,6420,6420,0
20240112,195900,742303920,6420,6420,6420,6420,0
20240112,195800,742303920,6420,6420,6420,6420,0
20240112,195700,742303920,6420,6420,6420,6420,0
20240112,195600,742303920,6420,6420,6420,6420,0
20240112,195500,742303920,6420,6420,6420,6420,0
20240112,195400,742303920,6420,6420,6420,6420,0
20240112,195300,742303920,6420,6420,6420,6420,0
20240112,195200,742303920,6420,6420,6420,6420,4250
20240112,195100,742303920,6420,6420,6420,6420,0
20240112,195000,742303920,6420,6420,6420,6420,0
20240112,194900,742303920,6420,6420,6420,6420,0
20240112,194800,742303920,6420,6420,6420,6420,0
20240112,194700,742303920,6420,6420,6420,6420,0
20240112,194600,742303920,6420,6420,6420,6420,0
20240112,194500,742303920,6420,6420,6420,6420,0
20240112,194400,742303920,6420,6420,6420,6420,0
20240112,194300,742303920,6420,6420,6420,6420,0
20240112,194200,742303920,6420,6420,6420,6420,0
20240112,194100,742303920,6420,6420,6420,6420,0
20240112,194000,742303920,6420,6420,6420,6420,0
20240112,193900,742303920,6420,6420,6420,6420,0
20240112,193800,742303920,6420,6420,6420,6420,0
20240112,193700,742303920,6420,6420,6420,6420,0
20240112,193600,742303920,6420,6420,6420,6420,0
20240112,193500,742303920,6420,6420,6420,6420,0
20240112,193400,742303920,6420,6420,6420,6420,0
20240112,193300,742303920,6420,6420,6420,6420,0
20240112,193200,742303920,6420,6420,6420,6420,0
20240112,193100,742303920,6420,6420,6420,6420,0
20240112,193000,742303920,6420,6420,6420,6420,0
20240112,192900,742303920,6420,6420,6420,6420,0
20240112,192800,742303920,6420,6420,6420,6420,0
20240112,192700,742303920,6420,6420,6420,6420,0
20240112,192600,742303920,6420,6420,6420,6420,0
20240112,192500,742303920,6420,6420,6420,6420,0
20240112,192400,742303920,6420,6420,6420,6420,0
20240112,192300,742303920,6420,6420,6420,6420,0
20240112,192200,742303920,6420,6420,6420,6420,4250
20240112,192100,742303920,6420,6420,6420,6420,0
20240112,192000,742303920,6420,6420,6420,6420,0
20240112,191900,742303920,6420,6420,6420,6420,0
20240112,191800,742303920,6420,6420,6420,6420,0
20240112,191700,742303920,6420,6420,6420,6420,0
20240112,191600,742303920,6420,6420,6420,6420,0
20240112,191500,742303920,6420,6420,6420,6420,0
20240112,191400,742303920,6420,6420,6420,6420,0
20240112,191300,742303920,6420,6420,6420,6420,0
20240112,191200,742303920,6420,6420,6420,6420,0
20240112,191100,742303920,6420,6420,6420,6420,0
20240112,191000,742303920,6420,6420,6420,6420,0
20240112,190900,742303920,6420,6420,6420,6420,0
20240112,190800,742303920,6420,6420,6420,6420,0
20240112,190700,742303920,6420,6420,6420,6420,0
20240112,190600,742303920,6420,6420,6420,6420,0
20240112,190500,742303920,6420,6420,6420,6420,0
20240112,190400,742303920,6420,6420,6420,6420,0
20240112,190300,742303920,6420,6420,6420,6420,0
20240112,190200,742303920,6420,6420,6420,6420,0
20240112,190100,742303920,6420,6420,6420,6420,0
20240112,190000,742303920,6420,6420,6420,6420,0
20240112,185900,742303920,6420,6420,6420,6420,0
20240112,185800,742303920,6420,6420,6420,6420,0
20240112,185700,742303920,6420,6420,6420,6420,0
20240112,185600,742303920,6420,6420,6420,6420,0
20240112,185500,742303920,6420,6420,6420,6420,0
20240112,185400,742303920,6420,6420,6420,6420,0
20240112,185300,742303920,6420,6420,6420,6420,0
20240112,185200,742303920,6420,6420,6420,6420,4250
20240112,185100,742303920,6420,6420,6420,6420,0
20240112,185000,742303920,6420,6420,6420,6420,0
20240112,184900,742303920,6420,6420,6420,6420,0
20240112,184800,742303920,6420,6420,6420,6420,0
20240112,184700,742303920,6420,6420,6420,6420,0
20240112,184600,742303920,6420,6420,6420,6420,0
20240112,184500,742303920,6420,6420,6420,6420,0
20240112,184400,742303920,6420,6420,6420,6420,0
20240112,184300,742303920,6420,6420,6420,6420,0
20240112,184200,742303920,6420,6420,6420,6420,0
20240112,184100,742303920,6420,6420,6420,6420,0
20240112,184000,742303920,6420,6420,6420,6420,0
20240112,183900,742303920,6420,6420,6420,6420,0
20240112,183800,742303920,6420,6420,6420,6420,0
20240112,183700,742303920,6420,6420,6420,6420,0
20240112,183600,742303920,6420,6420,6420,6420,0
20240112,183500,742303920,6420,6420,6420,6420,0
20240112,183400,742303920,6420,6420,6420,6420,0
20240112,183300,742303920,6420,6420,6420,6420,0
20240112,183200,742303920,6420,6420,6420,6420,0
20240112,183100,742303920,6420,6420,6420,6420,0
20240112,183000,742303920,6420,6420,6420,6420,0
20240112,182900,742303920,6420,6420,6420,6420,0
20240112,182800,742303920,6420,6420,6420,6420,0
20240112,182700,742303920,6420,6420,6420,6420,0
20240112,182600,742303920,6420,6420,6420,6420,0
20240112,182500,742303920,6420,6420,6420,6420,0
20240112,182400,742303920,6420,6420,6420,6420,0
20240112,182300,742303920,6420,6420,6420,6420,0
20240112,182200,742303920,6420,6420,6420,6420,4250
20240112,182100,742303920,6420,6420,6420,6420,0
20240112,182000,742303920,6420,6420,6420,6420,0
20240112,181900,742303920,6420,6420,6420,6420,0
20240112,181800,742303920,6420,6420,6420,6420,0
20240112,181700,742303920,6420,6420,6420,6420,0
20240112,181600,742303920,6420,6420,6420,6420,0
20240112,181500,742303920,6420,6420,6420,6420,0
20240112,181400,742303920,6420,6420,6420,6420,0
20240112,181300,742303920,6420,6420,6420,6420,0
20240112,181200,742303920,6420,6420,6420,6420,0
20240112,181100,742303920,6420,6420,6420,6420,0
20240112,181000,742303920,6420,6420,6420,6420,0
20240112,180900,742303920,6420,6420,6420,6420,0
20240112,180800,742303920,6420,6420,6420,6420,0
20240112,180700,742303920,6420,6420,6420,6420,0
20240112,180600,742303920,6420,6420,6420,6420,0
20240112,180500,742303920,6420,6420,6420,6420,0
20240112,180400,742303920,6420,6420,6420,6420,0
20240112,180300,742303920,6420,6420,6420,6420,0
20240112,180200,742303920,6420,6420,6420,6420,0
20240112,180100,742303920,6420,6420,6420,6420,0
20240112,180000,742303920,6420,6420,6420,6420,0
20240112,175900,742303920,6420,6420,6420,6420,0
20240112,175800,742303920,6420,6420,6420,6420,0
20240112,175700,742303920,6420,6420,6420,6420,0
20240112,175600,742303920,6420,6420,6420,6420,0
20240112,175500,742303920,6420,6420,6420,6420,0
20240112,175400,742303920,6420,6420,6420,6420,0
20240112,175300,742303920,6420,6420,6420,6420,0
20240112,175200,742303920,6420,6420,6420,6420,4250
20240112,175100,742303920,6420,6420,6420,6420,0
20240112,175000,742303920,6420,6420,6420,6420,0
20240112,174900,742303920,6420,6420,6420,6420,0
20240112,174800,742303920,6420,6420,6420,6420,0
20240112,174700,742303920,6420,6420,6420,6420,0
20240112,174600,742303920,6420,6420,6420,6420,0
20240112,174500,742303920,6420,6420,6420,6420,0
20240112,174400,742303920,6420,6420,6420,6420,0
20240112,174300,742303920,6420,6420,6420,6420,0
20240112,174200,742303920,6420,6420,6420,6420,0
20240112,174100,742303920,6420,6420,6420,6420,0
20240112,174000,742303920,6420,6420,6420,6420,0
20240112,173900,742303920,6420,6420,6420,6420,0
20240112,173800,742303920,6420,6420,6420,6420,0
20240112,173700,742303920,6420,6420,6420,6420,0
20240112,173600,742303920,6420,6420,6420,6420,0
20240112,173500,742303920,6420,6420,6420,6420,0
20240112,173400,742303920,6420,6420,6420,6420,0
20240112,173300,742303920,6420,6420,6420,6420,0
20240112,173200,742303920,6420,6420,6420,6420,0
20240112,173100,742303920,6420,6420,6420,6420,0
20240112,173000,742303920,6420,6420,6420,6420,0
20240112,172900,742303920,6420,6420,6420,6420,0
20240112,172800,742303920,6420,6420,6420,6420,0
20240112,172700,742303920,6420,6420,6420,6420,0
20240112,172600,742303920,6420,6420,6420,6420,0
20240112,172500,742303920,6420,6420,6420,6420,0
20240112,172400,742303920,6420,6420,6420,6420,0
20240112,172300,742303920,6420,6420,6420,6420,0
20240112,172200,742303920,6420,6420,6420,6420,4250
20240112,172100,742303920,6420,6420,6420,6420,0
20240112,172000,742303920,6420,6420,6420,6420,0
20240112,171900,742303920,6420,6420,6420,6420,0
20240112,171800,742303920,6420,6420,6420,6420,0
20240112,171700,742303920,6420,6420,6420,6420,0
20240112,171600,742303920,6420,6420,6420,6420,0
20240112,171500,742303920,6420,6420,6420,6420,0
20240112,171400,742303920,6420,6420,6420,6420,0
20240112,171300,742303920,6420,6420,6420,6420,0
20240112,171200,742303920,6420,6420,6420,6420,0
20240112,171100,742303920,6420,6420,6420,6420,0
20240112,171000,742303920,6420,6420,6420,6420,0
20240112,170900,742303920,6420,6420,6420,6420,0
20240112,170800,742303920,6420,6420,6420,6420,0
20240112,170700,742303920,6420,6420,6420,6420,0
20240112,170600,742303920,6420,6420,6420,6420,0
20240112,170500,742303920,6420,6420,6420,6420,0
20240112,170400,742303920,6420,6420,6420,6420,0
20240112,170300,742303920,6420,6420,6420,6420,0
20240112,170200,742303920,6420,6420,6420,6420,0
20240112,170100,742303920,6420,6420,6420,6420,0
20240112,170000,742303920,6420,6420,6420,6420,0
20240112,165900,742303920,6420,6420,6420,6420,0
20240112,165800,742303920,6420,6420,6420,6420,0
20240112,165700,742303920,6420,6420,6420,6420,0
20240112,165600,742303920,6420,6420,6420,6420,0
20240112,165500,742303920,6420,6420,6420,6420,0
20240112,165400,742303920,6420,6420,6420,6420,0
20240112,165300,742303920,6420,6420,6420,6420,0
20240112,165200,742303920,6420,6420,6420,6420,4250
20240112,165100,742303920,6420,6420,6420,6420,0
20240112,165000,742303920,6420,6420,6420,6420,0
20240112,164900,742303920,6420,6420,6420,6420,0
20240112,164800,742303920,6420,6420,6420,6420,0
20240112,164700,742303920,6420,6420,6420,6420,0
20240112,164600,742303920,6420,6420,6420,6420,0
20240112,164500,742303920,6420,6420,6420,6420,0
20240112,164400,742303920,6420,6420,6420,6420,0
20240112,164300,742303920,6420,6420,6420,6420,0
20240112,164200,742303920,6420,6420,6420,6420,0
20240112,164100,742303920,6420,6420,6420,6420,0
20240112,164000,742303920,6420,6420,6420,6420,0
20240112,163900,742303920,6420,6420,6420,6420,0
20240112,163800,742303920,6420,6420,6420,6420,0
20240112,163700,742303920,6420,6420,6420,6420,0
20240112,163600,742303920,6420,6420,6420,6420,0
20240112,163500,742303920,6420,6420,6420,6420,0
20240112,163400,742303920,6420,6420,6420,6420,0
20240112,163300,742303920,6420,6420,6420,6420,0
20240112,163200,742303920,6420,6420,6420,6420,0
20240112,163100,742303920,6420,6420,6420,6420,0
20240112,163000,742303920,6420,6420,6420,6420,0
20240112,162900,742303920,6420,6420,6420,6420,0
20240112,162800,742303920,6420,6420,6420,6420,0
20240112,162700,742303920,6420,6420,6420,6420,0
20240112,162600,742303920,6420,6420,6420,6420,0
20240112,162500,742303920,6420,6420,6420,6420,0
20240112,162400,742303920,6420,6420,6420,6420,0
20240112,162300,742303920,6420,6420,6420,6420,0
20240112,162200,742303920,6420,6420,6420,6420,4250
20240112,162100,742303920,6420,6420,6420,6420,0
20240112,162000,742303920,6420,6420,6420,6420,0
20240112,161900,742303920,6420,6420,6420,6420,0
20240112,161800,742303920,6420,6420,6420,6420,0
20240112,161700,742303920,6420,6420,6420,6420,0
20240112,161600,742303920,6420,6420,6420,6420,0
20240112,161500,742303920,6420,6420,6420,6420,0
20240112,161400,742303920,6420,6420,6420,6420,0
20240112,161300,742303920,6420,6420,6420,6420,0
20240112,161200,742303920,6420,6420,6420,6420,0
20240112,161100,742303920,6420,6420,6420,6420,0
20240112,161000,742303920,6420,6420,6420,6420,0
20240112,160900,742303920,6420,6420,6420,6420,0
20240112,160800,742303920,6420,6420,6420,6420,0
20240112,160700,742303920,6420,6420,6420,6420,0
20240112,160600,742303920,6420,6420,6420,6420,0
20240112,160500,742303920,6420,6420,6420,6420,0
20240112,160400,742303920,6420,6420,6420,6420,0
20240112,160300,742303920,6420,6420,6420,6420,0
20240112,160200,742303920,6420,6420,6420,6420,0
20240112,160100,742303920,6420,6420,6420,6420,0
20240112,160000,742303920,6420,6420,6420,6420,0
20240112,155900,742303920,6420,6420,6420,6420,0
20240112,155800,742303920,6420,6420,6420,6420,0
20240112,155700,742303920,6420,6420,6420,6420,0
20240112,155600,742303920,6420,6420,6420,6420,0
20240112,155500,742303920,6420,6420,6420,6420,0
20240112,155400,742303920,6420,6420,6420,6420,0
20240112,155300,742303920,6420,6420,6420,6420,0
20240112,155200,742303920,6420,6420,6420,6420,4250
20240112,155100,742303920,6420,6420,6420,6420,0
20240112,155000,742303920,6420,6420,6420,6420,0
20240112,154900,742303920,6420,6420,6420,6420,0
20240112,154800,742303920,6420,6420,6420,6420,0
20240112,154700,742303920,6420,6420,6420,6420,0
20240112,154600,742303920,6420,6420,6420,6420,0
20240112,154500,742303920,6420,6420,6420,6420,0
20240112,154400,742303920,6420,6420,6420,6420,0
20240112,154300,742303920,6420,6420,6420,6420,0
20240112,154200,742303920,6420,6420,6420,6420,0
20240112,154100,742303920,6420,6420,6420,6420,0
20240112,154000,742303920,6420,6420,6420,6420,0
20240112,153900,742303920,6420,6420,6420,6420,0
20240112,153800,742303920,6420,6420,6420,6420,0
20240112,153700,742303920,6420,6420,6420,6420,0
20240112,153600,742303920,6420,6420,6420,6420,0
20240112,153500,742303920,6420,6420,6420,6420,0
20240112,153400,742303920,6420,6420,6420,6420,0
20240112,153300,742303920,6420,6420,6420,6420,0
20240112,153200,742303920,6420,6420,6420,6420,0
20240112,153100,742303920,6420,6420,6420,6420,0
20240112,153000,742303920,6420,6420,6420,6420,4250
20240112,152900,715018920,6420,6420,6420,6420,0
20240112,152800,715018920,6420,6420,6420,6420,0
20240112,152700,715018920,6420,6420,6420,6420,0
20240112,152600,715018920,6420,6420,6420,6420,0
20240112,152500,715018920,6420,6420,6420,6420,0
20240112,152400,715018920,6420,6420,6420,6420,0
20240112,152300,715018920,6420,6420,6420,6420,0
20240112,152200,715018920,6420,6420,6420,6420,0
20240112,152100,715018920,6420,6420,6420,6420,0
20240112,152000,715018920,6420,6420,6420,6420,0
20240112,151900,715018920,6420,6430,6430,6420,30
20240112,151800,714826220,6430,6430,6430,6430,0
20240112,151700,714826220,6430,6430,6430,6430,0
20240112,151600,714826220,6430,6420,6430,6420,304
20240112,151500,712872790,6420,6420,6420,6420,132
20240112,151400,712025350,6420,6430,6430,6420,602
20240112,151300,708160440,6430,6400,6430,6400,597
20240112,151200,704329090,6400,6390,6400,6390,231
20240112,151100,702850940,6380,6380,6380,6380,244
20240112,151000,701294220,6380,6380,6380,6380,106
20240112,150900,700617940,6380,6400,6400,6380,184
20240112,150800,699441340,6400,6380,6400,6380,307
20240112,150700,697482540,6380,6390,6390,6380,269
20240112,150600,695766300,6390,6390,6390,6390,86
20240112,150500,695216760,6390,6390,6390,6390,119
20240112,150400,694456350,6380,6380,6380,6380,201
20240112,150300,693173970,6360,6360,6360,6360,16
20240112,150200,693072210,6360,6360,6360,6360,470
20240112,150100,690083010,6370,6370,6370,6370,79
20240112,150000,689579780,6370,6370,6370,6370,0
20240112,145900,689579780,6370,6370,6370,6370,155
20240112,145800,688592430,6360,6360,6360,6360,0
20240112,145700,688592430,6360,6360,6360,6360,703
20240112,145600,684121350,6360,6360,6360,6360,0
20240112,145500,684121350,6360,6360,6360,6360,9
20240112,145400,684064110,6360,6360,6360,6360,110
20240112,145300,683364510,6360,6360,6360,6360,40
20240112,145200,683110110,6350,6350,6350,6350,0
20240112,145100,683110110,6350,6360,6360,6350,361
20240112,145000,680816260,6360,6360,6360,6360,0
20240112,144900,680816260,6360,6360,6360,6360,201
20240112,144800,679537900,6360,6360,6360,6360,1
20240112,144700,679531540,6370,6370,6370,6370,10
20240112,144600,679467840,6390,6380,6390,6380,30
20240112,144500,679276190,6390,6390,6390,6390,9
20240112,144400,679218680,6390,6380,6390,6380,10
20240112,144300,679154790,6350,6370,6370,6350,44
20240112,144200,678875320,6350,6350,6350,6350,500
20240112,144100,675700320,6350,6360,6360,6350,78
20240112,144000,675204270,6390,6390,6390,6390,0
20240112,143900,675204270,6390,6390,6390,6390,20
20240112,143800,675076470,6390,6390,6390,6390,1
20240112,143700,675070080,6360,6360,6360,6360,0
20240112,143600,675070080,6360,6360,6360,6360,0
20240112,143500,675070080,6360,6360,6360,6360,1500
20240112,143400,665530080,6350,6350,6350,6350,0
20240112,143300,665530080,6350,6350,6350,6350,0
20240112,143200,665530080,6350,6360,6360,6350,1272
20240112,143100,657448730,6380,6380,6380,6380,0
20240112,143000,657448730,6380,6380,6380,6380,100
20240112,142900,656810730,6350,6350,6350,6350,0
20240112,142800,656810730,6350,6350,6350,6350,0
20240112,142700,656810730,6350,6350,6350,6350,0
20240112,142600,656810730,6350,6350,6350,6350,100
20240112,142500,656175730,6350,6360,6360,6350,337
20240112,142400,654034280,6360,6360,6360,6360,0
20240112,142300,654034280,6360,6360,6360,6360,72
20240112,142200,653576360,6350,6350,6350,6350,2187
20240112,142100,639688910,6350,6360,6360,6350,1001
20240112,142000,633332530,6350,6370,6370,6350,400
20240112,141900,630791320,6390,6390,6390,6390,0
20240112,141800,630791320,6390,6390,6390,6390,643
20240112,141700,626682550,6390,6390,6390,6390,500
20240112,141600,623487550,6390,6390,6390,6390,0
20240112,141500,623487550,6390,6400,6400,6390,12
20240112,141400,623410770,6420,6420,6420,6420,0
20240112,141300,623410770,6420,6380,6420,6380,250
20240112,141200,621808270,6370,6370,6370,6370,0
20240112,141100,621808270,6370,6360,6370,6360,194
20240112,141000,620574070,6360,6360,6360,6360,10
20240112,140900,620510470,6360,6370,6370,6360,14
20240112,140800,620421390,6360,6360,6360,6360,200
20240112,140700,619149390,6350,6360,6360,6350,238
20240112,140600,617637400,6360,6360,6360,6360,0
20240112,140500,617637400,6360,6380,6380,6360,571
20240112,140400,614005220,6390,6390,6390,6390,0
20240112,140300,614005220,6390,6390,6390,6390,9
20240112,140200,613947710,6390,6390,6390,6390,3
20240112,140100,613928540,6390,6390,6390,6390,0
20240112,140000,613928540,6390,6390,6390,6390,5
20240112,135900,613896590,6390,6390,6390,6390,0
20240112,135800,613896590,6390,6390,6390,6390,0
20240112,135700,613896590,6390,6390,6390,6390,200
20240112,135600,612618590,6360,6360,6360,6360,0
20240112,135500,612618590,6360,6360,6360,6360,0
20240112,135400,612618590,6360,6360,6360,6360,0
20240112,135300,612618590,6360,6360,6360,6360,0
20240112,135200,612618590,6360,6360,6360,6360,0
20240112,135100,612618590,6360,6360,6360,6360,290
20240112,135000,610774190,6360,6360,6360,6360,0
20240112,134900,610774190,6360,6360,6360,6360,0
20240112,134800,610774190,6360,6360,6360,6360,2
20240112,134700,610761470,6360,6360,6360,6360,350
20240112,134600,608535470,6360,6360,6360,6360,0
20240112,134500,608535470,6360,6360,6360,6360,853
20240112,134400,603110390,6360,6360,6360,6360,0
20240112,134300,603110390,6360,6360,6360,6360,12
20240112,134200,603034070,6370,6370,6370,6370,100
20240112,134100,602397070,6370,6370,6370,6370,0
20240112,134000,602397070,6370,6370,6370,6370,0
20240112,133900,602397070,6370,6370,6370,6370,0
20240112,133800,602397070,6370,6370,6370,6370,317
20240112,133700,600377780,6360,6370,6370,6360,163
20240112,133600,599339570,6370,6370,6370,6370,20
20240112,133500,599212170,6380,6380,6380,6380,0
20240112,133400,599212170,6380,6380,6380,6370,252
20240112,133300,597605660,6420,6420,6420,6420,0
20240112,133200,597605660,6420,6420,6420,6420,0
20240112,133100,597605660,6420,6420,6420,6420,0
20240112,133000,597605660,6420,6420,6420,6420,0
20240112,132900,597605660,6420,6420,6420,6420,3
20240112,132800,597586400,6370,6370,6370,6370,0
20240112,132700,597586400,6370,6380,6380,6370,400
20240112,132600,595035880,6380,6380,6380,6380,12
20240112,132500,594959320,6380,6380,6380,6380,47
20240112,132400,594659460,6360,6400,6400,6350,742
20240112,132300,589945490,6400,6400,6400,6400,0
20240112,132200,589945490,6400,6360,6400,6360,1596
20240112,132100,579794850,6360,6360,6360,6360,0
20240112,132000,579794850,6360,6390,6400,6360,902
20240112,131900,574055300,6400,6390,6400,6390,92
20240112,131800,573467100,6390,6390,6390,6390,0
20240112,131700,573467100,6390,6390,6390,6350,5248
20240112,131600,540051540,6400,6390,6400,6390,553
20240112,131500,536517830,6400,6400,6400,6400,5
20240112,131400,536485830,6390,6390,6390,6390,0
20240112,131300,536485830,6390,6400,6400,6390,281
20240112,131200,534690130,6390,6390,6390,6390,50
20240112,131100,534370630,6380,6380,6380,6380,0
20240112,131000,534370630,6380,6390,6390,6380,426
20240112,130900,531649900,6390,6400,6400,6390,15
20240112,130800,531554000,6400,6400,6400,6400,1
20240112,130700,531547600,6400,6400,6400,6400,0
20240112,130600,531547600,6400,6400,6400,6400,9
20240112,130500,531490000,6390,6390,6390,6390,535
20240112,130400,528071350,6390,6390,6390,6390,0
20240112,130300,528071350,6390,6390,6390,6390,0
20240112,130200,528071350,6390,6380,6390,6380,148
20240112,130100,527126610,6380,6400,6400,6380,137
20240112,130000,526252510,6400,6400,6400,6400,10
20240112,125900,526188510,6390,6390,6390,6390,0
20240112,125800,526188510,6390,6390,6390,6390,0
20240112,125700,526188510,6390,6390,6390,6390,0
20240112,125600,526188510,6390,6400,6400,6390,1406
20240112,125500,517203950,6430,6430,6430,6430,0
20240112,125400,517203950,6430,6430,6430,6430,0
20240112,125300,517203950,6430,6430,6430,6430,0
20240112,125200,517203950,6430,6430,6430,6430,100
20240112,125100,516560950,6400,6400,6400,6400,0
20240112,125000,516560950,6400,6400,6400,6390,3
20240112,124900,516541760,6400,6400,6400,6400,0
20240112,124800,516541760,6400,6400,6400,6400,57
20240112,124700,516176960,6400,6400,6400,6400,43
20240112,124600,515901760,6410,6420,6420,6410,371
20240112,124500,513522630,6420,6420,6420,6420,8
20240112,124400,513471270,6420,6420,6420,6420,2
20240112,124300,513458430,6450,6450,6450,6450,1
20240112,124200,513451980,6450,6450,6450,6450,0
20240112,124100,513451980,6450,6450,6450,6450,0
20240112,124000,513451980,6450,6450,6450,6450,0
20240112,123900,513451980,6450,6450,6450,6450,0
20240112,123800,513451980,6450,6450,6450,6450,0
20240112,123700,513451980,6450,6450,6450,6450,0
20240112,123600,513451980,6450,6450,6450,6450,0
20240112,123500,513451980,6450,6450,6450,6450,0
20240112,123400,513451980,6450,6450,6450,6450,0
20240112,123300,513451980,6450,6450,6450,6450,0
20240112,123200,513451980,6450,6450,6450,6450,2
20240112,123100,513439080,6450,6450,6450,6450,0
20240112,123000,513439080,6450,6450,6450,6450,0
20240112,122900,513439080,6450,6450,6450,6450,1
20240112,122800,513432630,6450,6450,6450,6450,3
20240112,122700,513413280,6450,6450,6450,6450,5
20240112,122600,513381030,6450,6450,6450,6450,2
20240112,122500,513368130,6450,6450,6450,6450,0
20240112,122400,513368130,6450,6450,6450,6450,0
20240112,122300,513368130,6450,6450,6450,6450,50
20240112,122200,513045630,6450,6450,6450,6450,0
20240112,122100,513045630,6450,6450,6450,6450,0
20240112,122000,513045630,6450,6450,6450,6450,1
20240112,121900,513039180,6450,6450,6450,6450,0
20240112,121800,513039180,6450,6450,6450,6450,5
20240112,121700,513006930,6440,6440,6440,6440,8
20240112,121600,512955410,6440,6440,6440,6440,137
20240112,121500,512073130,6390,6390,6390,6390,1
20240112,121400,512066740,6380,6380,6380,6380,0
20240112,121300,512066740,6380,6380,6380,6380,0
20240112,121200,512066740,6380,6380,6380,6380,0
20240112,121100,512066740,6380,6390,6390,6380,146
20240112,121000,511134260,6390,6400,6400,6390,1115
20240112,120900,504008940,6400,6400,6400,6400,222
20240112,120800,502588140,6400,6400,6400,6400,0
20240112,120700,502588140,6400,6400,6400,6400,6
20240112,120600,502549740,6450,6450,6450,6450,0
20240112,120500,502549740,6450,6450,6450,6450,0
20240112,120400,502549740,6450,6450,6450,6450,20
20240112,120300,502420740,6450,6450,6450,6450,20
20240112,120200,502291740,6470,6470,6470,6470,0
20240112,120100,502291740,6470,6470,6470,6470,0
20240112,120000,502291740,6470,6470,6470,6470,0
20240112,115900,502291740,6470,6470,6470,6470,0
20240112,115800,502291740,6470,6470,6470,6470,0
20240112,115700,502291740,6470,6470,6470,6470,0
20240112,115600,502291740,6470,6470,6470,6470,0
20240112,115500,502291740,6470,6440,6480,6420,444
20240112,115400,499439970,6430,6420,6430,6420,758
20240112,115300,494567510,6420,6420,6420,6420,6
20240112,115200,494528990,6420,6420,6420,6420,0
20240112,115100,494528990,6420,6420,6420,6420,1
20240112,115000,494522570,6420,6420,6420,6420,21
20240112,114900,494387750,6420,6420,6420,6420,12
20240112,114800,494310710,6410,6410,6410,6410,0
20240112,114700,494310710,6410,6410,6410,6410,2
20240112,114600,494297890,6370,6380,6380,6370,1500
20240112,114500,484735620,6370,6430,6430,6370,909
20240112,114400,478933310,6420,6430,6430,6390,1905
20240112,114300,466742690,6430,6430,6430,6430,0
20240112,114200,466742690,6430,6430,6430,6430,25
20240112,114100,466581940,6430,6430,6430,6430,10
20240112,114000,466517640,6430,6430,6430,6430,0
20240112,113900,466517640,6430,6430,6430,6430,0
20240112,113800,466517640,6430,6430,6430,6430,0
20240112,113700,466517640,6430,6430,6430,6430,200
20240112,113600,465231640,6430,6430,6430,6430,150
20240112,113500,464267140,6430,6430,6430,6430,0
20240112,113400,464267140,6430,6430,6430,6430,0
20240112,113300,464267140,6430,6430,6430,6430,0
20240112,113200,464267140,6430,6430,6430,6430,0
20240112,113100,464267140,6430,6430,6430,6430,350
20240112,113000,462016640,6430,6430,6430,6430,0
20240112,112900,462016640,6430,6430,6430,6430,10
20240112,112800,461952340,6430,6440,6440,6430,171
20240112,112700,460852540,6430,6420,6430,6420,1076
20240112,112600,453939520,6420,6420,6420,6420,0
20240112,112500,453939520,6420,6430,6430,6420,76
20240112,112400,453451430,6430,6430,6430,6430,0
20240112,112300,453451430,6430,6430,6430,6430,4
20240112,112200,453425710,6410,6410,6410,6410,3
20240112,112100,453406480,6410,6410,6410,6410,0
20240112,112000,453406480,6410,6420,6420,6410,5
20240112,111900,453374390,6410,6410,6410,6410,40
20240112,111800,453117990,6410,6410,6410,6410,0
20240112,111700,453117990,6410,6410,6410,6410,89
20240112,111600,452547500,6400,6400,6400,6400,0
20240112,111500,452547500,6400,6400,6400,6400,0
20240112,111400,452547500,6400,6400,6400,6400,208
20240112,111300,451216300,6400,6410,6420,6400,2393
20240112,111200,435889720,6420,6430,6430,6420,276
20240112,111100,434117700,6430,6430,6430,6430,107
20240112,111000,433429690,6440,6440,6440,6440,10
20240112,110900,433365290,6450,6450,6460,6440,354
20240112,110800,431082340,6450,6450,6450,6450,1
20240112,110700,431075890,6470,6470,6470,6470,0
20240112,110600,431075890,6470,6470,6470,6470,0
20240112,110500,431075890,6470,6470,6470,6470,200
20240112,110400,429781890,6440,6440,6440,6440,0
20240112,110300,429781890,6440,6450,6450,6440,670
20240112,110200,425464380,6450,6450,6450,6450,77
20240112,110100,424967730,6460,6460,6460,6460,0
20240112,110000,424967730,6460,6460,6460,6460,0
20240112,105900,424967730,6460,6460,6460,6460,1
20240112,105800,424961270,6460,6460,6460,6460,15
20240112,105700,424864370,6460,6460,6460,6460,0
20240112,105600,424864370,6460,6460,6460,6460,7
20240112,105500,424819150,6450,6460,6460,6450,55
20240112,105400,424464370,6460,6460,6460,6460,0
20240112,105300,424464370,6460,6460,6460,6460,0
20240112,105200,424464370,6460,6460,6460,6460,0
20240112,105100,424464370,6460,6460,6460,6460,0
20240112,105000,424464370,6460,6470,6470,6460,11
20240112,104900,424393300,6480,6490,6490,6480,12
20240112,104800,424315520,6470,6470,6470,6470,450
20240112,104700,421404020,6460,6450,6460,6450,225
20240112,104600,419951520,6440,6440,6440,6440,0
20240112,104500,419951520,6440,6440,6440,6440,0
20240112,104400,419951520,6440,6440,6440,6440,0
20240112,104300,419951520,6440,6440,6440,6440,1
20240112,104200,419945080,6460,6460,6460,6460,0
20240112,104100,419945080,6460,6460,6460,6460,2
20240112,104000,419932160,6460,6460,6460,6460,10
20240112,103900,419867560,6460,6460,6460,6460,0
20240112,103800,419867560,6460,6460,6460,6460,0
20240112,103700,419867560,6460,6460,6460,6460,0
20240112,103600,419867560,6460,6460,6460,6460,7
20240112,103500,419822340,6460,6460,6460,6460,0
20240112,103400,419822340,6460,6460,6460,6460,0
20240112,103300,419822340,6460,6460,6460,6460,0
20240112,103200,419822340,6460,6460,6460,6460,76
20240112,103100,419331380,6460,6430,6460,6430,35
20240112,103000,419105310,6450,6450,6450,6450,14
20240112,102900,419015010,6450,6450,6450,6450,1
20240112,102800,419008560,6420,6420,6420,6420,0
20240112,102700,419008560,6420,6420,6420,6420,3
20240112,102600,418989300,6410,6420,6420,6410,480
20240112,102500,415910900,6420,6450,6450,6420,573
20240112,102400,412223690,6470,6470,6470,6470,0
20240112,102300,412223690,6470,6470,6470,6470,429
20240112,102200,409448060,6430,6430,6430,6430,0
20240112,102100,409448060,6430,6430,6430,6430,50
20240112,102000,409126560,6430,6460,6460,6410,1844
20240112,101900,397266450,6460,6460,6460,6460,0
20240112,101800,397266450,6460,6460,6460,6460,0
20240112,101700,397266450,6460,6460,6460,6460,253
20240112,101600,395632070,6460,6460,6460,6460,100
20240112,101500,394986070,6460,6460,6460,6460,0
20240112,101400,394986070,6460,6470,6470,6460,20
20240112,101300,394856770,6470,6470,6470,6450,372
20240112,101200,392454370,6470,6470,6470,6470,0
20240112,101100,392454370,6470,6470,6470,6470,0
20240112,101000,392454370,6470,6470,6470,6470,0
20240112,100900,392454370,6470,6460,6470,6460,10
20240112,100800,392389720,6450,6430,6450,6430,295
20240112,100700,390487050,6420,6420,6430,6420,227
20240112,100600,389029110,6430,6430,6430,6430,140
20240112,100500,388128910,6430,6430,6430,6430,0
20240112,100400,388128910,6430,6430,6430,6430,90
20240112,100300,387550210,6440,6440,6440,6440,468
20240112,100200,384536290,6440,6440,6440,6440,44
20240112,100100,384252930,6440,6410,6440,6410,83
20240112,100000,383720540,6410,6410,6410,6380,209
20240112,095900,382383260,6370,6370,6370,6370,0
20240112,095800,382383260,6370,6410,6410,6370,18
20240112,095700,382268480,6410,6370,6410,6370,623
20240112,095600,378299930,6390,6390,6400,6370,855
20240112,095500,372839350,6400,6410,6410,6400,5777
20240112,095400,335866210,6410,6410,6410,6410,1254
20240112,095300,327828070,6410,6410,6410,6410,0
20240112,095200,327828070,6410,6410,6410,6410,1
20240112,095100,327821660,6410,6440,6440,6410,641
20240112,095000,323711720,6420,6430,6430,6420,127
20240112,094900,322896360,6440,6440,6440,6440,1
20240112,094800,322889920,6440,6440,6440,6440,0
20240112,094700,322889920,6440,6440,6440,6440,110
20240112,094600,322181520,6420,6420,6430,6420,90
20240112,094500,321603220,6440,6440,6440,6440,70
20240112,094400,321152420,6440,6410,6440,6410,99
20240112,094300,320517230,6410,6410,6420,6410,230
20240112,094200,319042730,6410,6410,6410,6410,303
20240112,094100,317100500,6410,6410,6410,6410,588
20240112,094000,313331420,6420,6420,6420,6420,395
20240112,093900,310795520,6420,6450,6450,6420,50
20240112,093800,310474400,6450,6410,6450,6410,934
20240112,093700,304479590,6420,6420,6420,6420,399
20240112,093600,301918010,6430,6440,6440,6430,79
20240112,093500,301409830,6440,6460,6460,6440,166
20240112,093400,300340470,6440,6450,6460,6440,237
20240112,093300,298811870,6440,6430,6440,6430,105
20240112,093200,298136560,6430,6430,6430,6430,288
20240112,093100,296284720,6430,6430,6430,6430,157
20240112,093000,295275210,6450,6430,6450,6430,270
20240112,092900,293534910,6430,6420,6450,6420,135
20240112,092800,292667950,6420,6450,6450,6410,467
20240112,092700,289666640,6450,6480,6480,6410,2396
20240112,092600,274243510,6480,6500,6500,6480,859
20240112,092500,268671240,6500,6510,6540,6500,1788
20240112,092400,257047590,6510,6520,6520,6510,250
20240112,092300,255419990,6510,6530,6530,6500,192
20240112,092200,254170290,6530,6530,6530,6530,1
20240112,092100,254163760,6530,6510,6540,6500,653
20240112,092000,249915100,6510,6510,6510,6510,1096
20240112,091900,242780140,6510,6530,6530,6510,1936
20240112,091800,230162050,6540,6540,6540,6530,235
20240112,091700,228627060,6540,6550,6550,6540,28
20240112,091600,228443840,6550,6550,6550,6540,384
20240112,091500,225930990,6550,6550,6560,6550,442
20240112,091400,223035090,6550,6550,6550,6550,0
20240112,091300,223035090,6550,6550,6550,6550,142
20240112,091200,222104990,6540,6540,6540,6540,1257
20240112,091100,213884210,6550,6530,6560,6530,1276
20240112,091000,205544700,6530,6530,6530,6520,1025
20240112,090900,198858050,6540,6590,6590,6540,2959
20240112,090800,179425870,6590,6620,6620,6590,1589
20240112,090700,168927020,6630,6650,6650,6630,3285
20240112,090600,147127860,6650,6650,6650,6650,1433
20240112,090500,137598410,6650,6700,6720,6630,9414
20240112,090400,74640360,6700,6700,6710,6690,1517
20240112,090300,64475670,6690,6690,6720,6680,5022
20240112,090200,30835570,6680,6610,6700,6610,2353
20240112,090100,15135350,6610,6580,6620,6580,551
20240112,090000,11497640,6580,6530,6580,6530,1428