stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,200700,2058579940,4070,4070,4070,4070,5099
20240110,200600,2058579940,4070,4070,4070,4070,0
20240110,200500,2058579940,4070,4070,4070,4070,0
20240110,200400,2058579940,4070,4070,4070,4070,0
20240110,200300,2058579940,4070,4070,4070,4070,0
20240110,200200,2058579940,4070,4070,4070,4070,0
20240110,200100,2058579940,4070,4070,4070,4070,0
20240110,200000,2058579940,4070,4070,4070,4070,0
20240110,195900,2058579940,4070,4070,4070,4070,0
20240110,195800,2058579940,4070,4070,4070,4070,0
20240110,195700,2058579940,4070,4070,4070,4070,0
20240110,195600,2058579940,4070,4070,4070,4070,0
20240110,195500,2058579940,4070,4070,4070,4070,0
20240110,195400,2058579940,4070,4070,4070,4070,0
20240110,195300,2058579940,4070,4070,4070,4070,0
20240110,195200,2058579940,4070,4070,4070,4070,0
20240110,195100,2058579940,4070,4070,4070,4070,0
20240110,195000,2058579940,4070,4070,4070,4070,0
20240110,194900,2058579940,4070,4070,4070,4070,0
20240110,194800,2058579940,4070,4070,4070,4070,0
20240110,194700,2058579940,4070,4070,4070,4070,0
20240110,194600,2058579940,4070,4070,4070,4070,0
20240110,194500,2058579940,4070,4070,4070,4070,0
20240110,194400,2058579940,4070,4070,4070,4070,0
20240110,194300,2058579940,4070,4070,4070,4070,0
20240110,194200,2058579940,4070,4070,4070,4070,0
20240110,194100,2058579940,4070,4070,4070,4070,0
20240110,194000,2058579940,4070,4070,4070,4070,0
20240110,193900,2058579940,4070,4070,4070,4070,0
20240110,193800,2058579940,4070,4070,4070,4070,0
20240110,193700,2058579940,4070,4070,4070,4070,5099
20240110,193600,2058579940,4070,4070,4070,4070,0
20240110,193500,2058579940,4070,4070,4070,4070,0
20240110,193400,2058579940,4070,4070,4070,4070,0
20240110,193300,2058579940,4070,4070,4070,4070,0
20240110,193200,2058579940,4070,4070,4070,4070,0
20240110,193100,2058579940,4070,4070,4070,4070,0
20240110,193000,2058579940,4070,4070,4070,4070,0
20240110,192900,2058579940,4070,4070,4070,4070,0
20240110,192800,2058579940,4070,4070,4070,4070,0
20240110,192700,2058579940,4070,4070,4070,4070,0
20240110,192600,2058579940,4070,4070,4070,4070,0
20240110,192500,2058579940,4070,4070,4070,4070,0
20240110,192400,2058579940,4070,4070,4070,4070,0
20240110,192300,2058579940,4070,4070,4070,4070,0
20240110,192200,2058579940,4070,4070,4070,4070,0
20240110,192100,2058579940,4070,4070,4070,4070,0
20240110,192000,2058579940,4070,4070,4070,4070,0
20240110,191900,2058579940,4070,4070,4070,4070,0
20240110,191800,2058579940,4070,4070,4070,4070,0
20240110,191700,2058579940,4070,4070,4070,4070,0
20240110,191600,2058579940,4070,4070,4070,4070,0
20240110,191500,2058579940,4070,4070,4070,4070,0
20240110,191400,2058579940,4070,4070,4070,4070,0
20240110,191300,2058579940,4070,4070,4070,4070,0
20240110,191200,2058579940,4070,4070,4070,4070,0
20240110,191100,2058579940,4070,4070,4070,4070,0
20240110,191000,2058579940,4070,4070,4070,4070,0
20240110,190900,2058579940,4070,4070,4070,4070,0
20240110,190800,2058579940,4070,4070,4070,4070,0
20240110,190700,2058579940,4070,4070,4070,4070,5099
20240110,190600,2058579940,4070,4070,4070,4070,0
20240110,190500,2058579940,4070,4070,4070,4070,0
20240110,190400,2058579940,4070,4070,4070,4070,0
20240110,190300,2058579940,4070,4070,4070,4070,0
20240110,190200,2058579940,4070,4070,4070,4070,0
20240110,190100,2058579940,4070,4070,4070,4070,0
20240110,190000,2058579940,4070,4070,4070,4070,0
20240110,185900,2058579940,4070,4070,4070,4070,0
20240110,185800,2058579940,4070,4070,4070,4070,0
20240110,185700,2058579940,4070,4070,4070,4070,0
20240110,185600,2058579940,4070,4070,4070,4070,0
20240110,185500,2058579940,4070,4070,4070,4070,0
20240110,185400,2058579940,4070,4070,4070,4070,0
20240110,185300,2058579940,4070,4070,4070,4070,0
20240110,185200,2058579940,4070,4070,4070,4070,0
20240110,185100,2058579940,4070,4070,4070,4070,0
20240110,185000,2058579940,4070,4070,4070,4070,0
20240110,184900,2058579940,4070,4070,4070,4070,0
20240110,184800,2058579940,4070,4070,4070,4070,0
20240110,184700,2058579940,4070,4070,4070,4070,0
20240110,184600,2058579940,4070,4070,4070,4070,0
20240110,184500,2058579940,4070,4070,4070,4070,0
20240110,184400,2058579940,4070,4070,4070,4070,0
20240110,184300,2058579940,4070,4070,4070,4070,0
20240110,184200,2058579940,4070,4070,4070,4070,0
20240110,184100,2058579940,4070,4070,4070,4070,0
20240110,184000,2058579940,4070,4070,4070,4070,0
20240110,183900,2058579940,4070,4070,4070,4070,0
20240110,183800,2058579940,4070,4070,4070,4070,0
20240110,183700,2058579940,4070,4070,4070,4070,5099
20240110,183600,2058579940,4070,4070,4070,4070,0
20240110,183500,2058579940,4070,4070,4070,4070,0
20240110,183400,2058579940,4070,4070,4070,4070,0
20240110,183300,2058579940,4070,4070,4070,4070,0
20240110,183200,2058579940,4070,4070,4070,4070,0
20240110,183100,2058579940,4070,4070,4070,4070,0
20240110,183000,2058579940,4070,4070,4070,4070,0
20240110,182900,2058579940,4070,4070,4070,4070,0
20240110,182800,2058579940,4070,4070,4070,4070,0
20240110,182700,2058579940,4070,4070,4070,4070,0
20240110,182600,2058579940,4070,4070,4070,4070,0
20240110,182500,2058579940,4070,4070,4070,4070,0
20240110,182400,2058579940,4070,4070,4070,4070,0
20240110,182300,2058579940,4070,4070,4070,4070,0
20240110,182200,2058579940,4070,4070,4070,4070,0
20240110,182100,2058579940,4070,4070,4070,4070,0
20240110,182000,2058579940,4070,4070,4070,4070,0
20240110,181900,2058579940,4070,4070,4070,4070,0
20240110,181800,2058579940,4070,4070,4070,4070,0
20240110,181700,2058579940,4070,4070,4070,4070,0
20240110,181600,2058579940,4070,4070,4070,4070,0
20240110,181500,2058579940,4070,4070,4070,4070,0
20240110,181400,2058579940,4070,4070,4070,4070,0
20240110,181300,2058579940,4070,4070,4070,4070,0
20240110,181200,2058579940,4070,4070,4070,4070,0
20240110,181100,2058579940,4070,4070,4070,4070,0
20240110,181000,2058579940,4070,4070,4070,4070,0
20240110,180900,2058579940,4070,4070,4070,4070,0
20240110,180800,2058579940,4070,4070,4070,4070,0
20240110,180700,2058579940,4070,4070,4070,4070,5099
20240110,180600,2058579940,4070,4070,4070,4070,0
20240110,180500,2058579940,4070,4070,4070,4070,0
20240110,180400,2058579940,4070,4070,4070,4070,0
20240110,180300,2058579940,4070,4070,4070,4070,0
20240110,180200,2058579940,4070,4070,4070,4070,0
20240110,180100,2058579940,4070,4070,4070,4070,0
20240110,180000,2058579940,4070,4070,4070,4070,0
20240110,175900,2058579940,4070,4070,4070,4070,0
20240110,175800,2058579940,4070,4070,4070,4070,0
20240110,175700,2058579940,4070,4070,4070,4070,0
20240110,175600,2058579940,4070,4070,4070,4070,0
20240110,175500,2058579940,4070,4070,4070,4070,0
20240110,175400,2058579940,4070,4070,4070,4070,0
20240110,175300,2058579940,4070,4070,4070,4070,0
20240110,175200,2058579940,4070,4070,4070,4070,0
20240110,175100,2058579940,4070,4070,4070,4070,0
20240110,175000,2058579940,4070,4070,4070,4070,0
20240110,174900,2058579940,4070,4070,4070,4070,0
20240110,174800,2058579940,4070,4070,4070,4070,0
20240110,174700,2058579940,4070,4070,4070,4070,0
20240110,174600,2058579940,4070,4070,4070,4070,0
20240110,174500,2058579940,4070,4070,4070,4070,0
20240110,174400,2058579940,4070,4070,4070,4070,0
20240110,174300,2058579940,4070,4070,4070,4070,0
20240110,174200,2058579940,4070,4070,4070,4070,0
20240110,174100,2058579940,4070,4070,4070,4070,0
20240110,174000,2058579940,4070,4070,4070,4070,0
20240110,173900,2058579940,4070,4070,4070,4070,0
20240110,173800,2058579940,4070,4070,4070,4070,0
20240110,173700,2058579940,4070,4070,4070,4070,5099
20240110,173600,2058579940,4070,4070,4070,4070,0
20240110,173500,2058579940,4070,4070,4070,4070,0
20240110,173400,2058579940,4070,4070,4070,4070,0
20240110,173300,2058579940,4070,4070,4070,4070,0
20240110,173200,2058579940,4070,4070,4070,4070,0
20240110,173100,2058579940,4070,4070,4070,4070,0
20240110,173000,2058579940,4070,4070,4070,4070,0
20240110,172900,2058579940,4070,4070,4070,4070,0
20240110,172800,2058579940,4070,4070,4070,4070,0
20240110,172700,2058579940,4070,4070,4070,4070,0
20240110,172600,2058579940,4070,4070,4070,4070,0
20240110,172500,2058579940,4070,4070,4070,4070,0
20240110,172400,2058579940,4070,4070,4070,4070,0
20240110,172300,2058579940,4070,4070,4070,4070,0
20240110,172200,2058579940,4070,4070,4070,4070,0
20240110,172100,2058579940,4070,4070,4070,4070,0
20240110,172000,2058579940,4070,4070,4070,4070,0
20240110,171900,2058579940,4070,4070,4070,4070,0
20240110,171800,2058579940,4070,4070,4070,4070,0
20240110,171700,2058579940,4070,4070,4070,4070,0
20240110,171600,2058579940,4070,4070,4070,4070,0
20240110,171500,2058579940,4070,4070,4070,4070,0
20240110,171400,2058579940,4070,4070,4070,4070,0
20240110,171300,2058579940,4070,4070,4070,4070,0
20240110,171200,2058579940,4070,4070,4070,4070,0
20240110,171100,2058579940,4070,4070,4070,4070,0
20240110,171000,2058579940,4070,4070,4070,4070,0
20240110,170900,2058579940,4070,4070,4070,4070,0
20240110,170800,2058579940,4070,4070,4070,4070,0
20240110,170700,2058579940,4070,4070,4070,4070,5099
20240110,170600,2058579940,4070,4070,4070,4070,0
20240110,170500,2058579940,4070,4070,4070,4070,0
20240110,170400,2058579940,4070,4070,4070,4070,0
20240110,170300,2058579940,4070,4070,4070,4070,0
20240110,170200,2058579940,4070,4070,4070,4070,0
20240110,170100,2058579940,4070,4070,4070,4070,0
20240110,170000,2058579940,4070,4070,4070,4070,0
20240110,165900,2058579940,4070,4070,4070,4070,0
20240110,165800,2058579940,4070,4070,4070,4070,0
20240110,165700,2058579940,4070,4070,4070,4070,0
20240110,165600,2058579940,4070,4070,4070,4070,0
20240110,165500,2058579940,4070,4070,4070,4070,0
20240110,165400,2058579940,4070,4070,4070,4070,0
20240110,165300,2058579940,4070,4070,4070,4070,0
20240110,165200,2058579940,4070,4070,4070,4070,0
20240110,165100,2058579940,4070,4070,4070,4070,0
20240110,165000,2058579940,4070,4070,4070,4070,0
20240110,164900,2058579940,4070,4070,4070,4070,0
20240110,164800,2058579940,4070,4070,4070,4070,0
20240110,164700,2058579940,4070,4070,4070,4070,0
20240110,164600,2058579940,4070,4070,4070,4070,0
20240110,164500,2058579940,4070,4070,4070,4070,0
20240110,164400,2058579940,4070,4070,4070,4070,0
20240110,164300,2058579940,4070,4070,4070,4070,0
20240110,164200,2058579940,4070,4070,4070,4070,0
20240110,164100,2058579940,4070,4070,4070,4070,0
20240110,164000,2058579940,4070,4070,4070,4070,0
20240110,163900,2058579940,4070,4070,4070,4070,0
20240110,163800,2058579940,4070,4070,4070,4070,0
20240110,163700,2058579940,4070,4070,4070,4070,5099
20240110,163600,2058579940,4070,4070,4070,4070,0
20240110,163500,2058579940,4070,4070,4070,4070,0
20240110,163400,2058579940,4070,4070,4070,4070,0
20240110,163300,2058579940,4070,4070,4070,4070,0
20240110,163200,2058579940,4070,4070,4070,4070,0
20240110,163100,2058579940,4070,4070,4070,4070,0
20240110,163000,2058579940,4070,4070,4070,4070,0
20240110,162900,2058579940,4070,4070,4070,4070,0
20240110,162800,2058579940,4070,4070,4070,4070,0
20240110,162700,2058579940,4070,4070,4070,4070,0
20240110,162600,2058579940,4070,4070,4070,4070,0
20240110,162500,2058579940,4070,4070,4070,4070,0
20240110,162400,2058579940,4070,4070,4070,4070,0
20240110,162300,2058579940,4070,4070,4070,4070,0
20240110,162200,2058579940,4070,4070,4070,4070,0
20240110,162100,2058579940,4070,4070,4070,4070,0
20240110,162000,2058579940,4070,4070,4070,4070,0
20240110,161900,2058579940,4070,4070,4070,4070,0
20240110,161800,2058579940,4070,4070,4070,4070,0
20240110,161700,2058579940,4070,4070,4070,4070,0
20240110,161600,2058579940,4070,4070,4070,4070,0
20240110,161500,2058579940,4070,4070,4070,4070,0
20240110,161400,2058579940,4070,4070,4070,4070,0
20240110,161300,2058579940,4070,4070,4070,4070,0
20240110,161200,2058579940,4070,4070,4070,4070,0
20240110,161100,2058579940,4070,4070,4070,4070,0
20240110,161000,2058579940,4070,4070,4070,4070,0
20240110,160900,2058579940,4070,4070,4070,4070,0
20240110,160800,2058579940,4070,4070,4070,4070,0
20240110,160700,2058579940,4070,4070,4070,4070,5099
20240110,160600,2058579940,4070,4070,4070,4070,0
20240110,160500,2058579940,4070,4070,4070,4070,0
20240110,160400,2058579940,4070,4070,4070,4070,0
20240110,160300,2058579940,4070,4070,4070,4070,0
20240110,160200,2058579940,4070,4070,4070,4070,0
20240110,160100,2058579940,4070,4070,4070,4070,0
20240110,160000,2058579940,4070,4070,4070,4070,0
20240110,155900,2058579940,4070,4070,4070,4070,0
20240110,155800,2058579940,4070,4070,4070,4070,0
20240110,155700,2058579940,4070,4070,4070,4070,0
20240110,155600,2058579940,4070,4070,4070,4070,0
20240110,155500,2058579940,4070,4070,4070,4070,0
20240110,155400,2058579940,4070,4070,4070,4070,0
20240110,155300,2058579940,4070,4070,4070,4070,0
20240110,155200,2058579940,4070,4070,4070,4070,0
20240110,155100,2058579940,4070,4070,4070,4070,0
20240110,155000,2058579940,4070,4070,4070,4070,0
20240110,154900,2058579940,4070,4070,4070,4070,0
20240110,154800,2058579940,4070,4070,4070,4070,0
20240110,154700,2058579940,4070,4070,4070,4070,0
20240110,154600,2058579940,4070,4070,4070,4070,0
20240110,154500,2058579940,4070,4070,4070,4070,0
20240110,154400,2058579940,4070,4070,4070,4070,0
20240110,154300,2058579940,4070,4070,4070,4070,0
20240110,154200,2058579940,4070,4070,4070,4070,0
20240110,154100,2058579940,4070,4070,4070,4070,0
20240110,154000,2058579940,4070,4070,4070,4070,0
20240110,153900,2058579940,4070,4070,4070,4070,0
20240110,153800,2058579940,4070,4070,4070,4070,0
20240110,153700,2058579940,4070,4070,4070,4070,5099
20240110,153600,2058579940,4070,4070,4070,4070,0
20240110,153500,2058579940,4070,4070,4070,4070,0
20240110,153400,2058579940,4070,4070,4070,4070,0
20240110,153300,2058579940,4070,4070,4070,4070,0
20240110,153200,2058579940,4070,4070,4070,4070,0
20240110,153100,2058579940,4070,4070,4070,4070,0
20240110,153000,2058579940,4070,4070,4070,4070,5099
20240110,152900,2037827010,4060,4060,4060,4060,0
20240110,152800,2037827010,4060,4060,4060,4060,0
20240110,152700,2037827010,4060,4060,4060,4060,0
20240110,152600,2037827010,4060,4060,4060,4060,0
20240110,152500,2037827010,4060,4060,4060,4060,0
20240110,152400,2037827010,4060,4060,4060,4060,0
20240110,152300,2037827010,4060,4060,4060,4060,0
20240110,152200,2037827010,4060,4060,4060,4060,0
20240110,152100,2037827010,4060,4060,4060,4060,0
20240110,152000,2037827010,4060,4060,4060,4060,0
20240110,151900,2037827010,4060,4055,4060,4055,2505
20240110,151800,2027667245,4055,4055,4060,4055,1320
20240110,151700,2022312075,4055,4050,4055,4050,1041
20240110,151600,2018095975,4050,4045,4050,4040,1067
20240110,151500,2013784505,4040,4040,4040,4040,1112
20240110,151400,2009292025,4040,4040,4040,4040,74
20240110,151300,2008993065,4035,4035,4035,4030,78
20240110,151200,2008678475,4035,4035,4035,4030,1194
20240110,151100,2003863550,4035,4040,4040,4035,145
20240110,151000,2003277810,4035,4040,4040,4035,1356
20240110,150900,1997803755,4035,4035,4040,4035,1312
20240110,150800,1992509415,4035,4035,4035,4035,571
20240110,150700,1990205430,4035,4035,4035,4035,76
20240110,150600,1989898770,4030,4030,4030,4030,96
20240110,150500,1989511890,4030,4030,4035,4030,643
20240110,150400,1986920000,4035,4035,4035,4035,70
20240110,150300,1986637550,4030,4035,4035,4030,2166
20240110,150200,1977908180,4030,4035,4035,4030,768
20240110,150100,1974811785,4035,4045,4045,4035,793
20240110,150000,1971608480,4045,4040,4045,4030,1221
20240110,145900,1966682915,4040,4040,4040,4040,387
20240110,145800,1965119435,4040,4040,4040,4040,114
20240110,145700,1964658875,4040,4035,4040,4030,4434
20240110,145600,1946766855,4040,4035,4040,4035,627
20240110,145500,1944234285,4040,4040,4040,4040,22
20240110,145400,1944145405,4040,4040,4040,4040,18
20240110,145300,1944072685,4040,4035,4040,4035,6622
20240110,145200,1917352385,4040,4040,4040,4035,105
20240110,145100,1916928420,4040,4040,4040,4040,2
20240110,145000,1916920340,4035,4040,4040,4035,813
20240110,144900,1913639320,4040,4040,4040,4040,20
20240110,144800,1913558520,4040,4035,4040,4035,1516
20240110,144700,1907434045,4040,4035,4040,4035,151
20240110,144600,1906824565,4040,4035,4040,4035,4100
20240110,144500,1890277650,4035,4040,4040,4035,2148
20240110,144400,1881610455,4040,4040,4040,4040,1519
20240110,144300,1875473695,4045,4045,4045,4045,1
20240110,144200,1875469650,4045,4035,4045,4035,13
20240110,144100,1875417075,4045,4045,4045,4035,3620
20240110,144000,1860787865,4045,4045,4045,4045,181
20240110,143900,1860055720,4055,4050,4055,4045,3422
20240110,143800,1846200005,4055,4060,4060,4055,921
20240110,143700,1842465075,4055,4055,4055,4055,433
20240110,143600,1840709260,4055,4055,4055,4055,85
20240110,143500,1840364585,4055,4055,4055,4055,467
20240110,143400,1838470900,4055,4055,4070,4055,865
20240110,143300,1834963145,4055,4060,4070,4055,441
20240110,143200,1833172600,4060,4070,4070,4060,704
20240110,143100,1830312320,4070,4060,4070,4060,103
20240110,143000,1829893940,4060,4060,4060,4060,491
20240110,142900,1827900480,4060,4060,4060,4060,31
20240110,142800,1827774620,4060,4070,4075,4060,15988
20240110,142700,1762713235,4070,4075,4075,4070,594
20240110,142600,1760295650,4075,4075,4075,4075,6
20240110,142500,1760271200,4080,4075,4080,4075,2601
20240110,142400,1749672120,4075,4075,4075,4075,1794
20240110,142300,1742361570,4075,4075,4075,4075,69
20240110,142200,1742080395,4080,4080,4080,4080,7
20240110,142100,1742051835,4080,4080,4080,4080,277
20240110,142000,1740921675,4075,4075,4075,4075,1
20240110,141900,1740917600,4075,4075,4075,4075,0
20240110,141800,1740917600,4075,4075,4080,4075,689
20240110,141700,1738109675,4080,4080,4080,4080,25
20240110,141600,1738007675,4080,4075,4080,4075,440
20240110,141500,1736214175,4080,4080,4080,4080,10
20240110,141400,1736173375,4080,4080,4080,4080,210
20240110,141300,1735316575,4075,4080,4080,4075,1862
20240110,141200,1727721425,4080,4080,4080,4080,1000
20240110,141100,1723641425,4080,4085,4085,4080,1910
20240110,141000,1715848130,4085,4085,4085,4085,1
20240110,140900,1715844045,4080,4085,4085,4080,182
20240110,140800,1715101480,4085,4085,4085,4085,100
20240110,140700,1714692980,4090,4090,4090,4090,0
20240110,140600,1714692980,4090,4090,4090,4090,0
20240110,140500,1714692980,4090,4085,4090,4080,22
20240110,140400,1714603175,4090,4090,4090,4090,0
20240110,140300,1714603175,4090,4090,4090,4090,1
20240110,140200,1714599085,4090,4090,4090,4090,711
20240110,140100,1711691095,4090,4085,4090,4085,570
20240110,140000,1709360205,4085,4085,4085,4085,81
20240110,135900,1709029320,4075,4075,4075,4075,0
20240110,135800,1709029320,4075,4090,4090,4075,1250
20240110,135700,1703920570,4090,4090,4090,4090,13
20240110,135600,1703867400,4090,4090,4090,4090,2
20240110,135500,1703859220,4090,4090,4090,4090,0
20240110,135400,1703859220,4090,4090,4090,4090,4
20240110,135300,1703842860,4090,4080,4090,4075,129
20240110,135200,1703316800,4075,4075,4075,4075,374
20240110,135100,1701792750,4080,4090,4090,4080,2220
20240110,135000,1692727585,4090,4100,4100,4090,609
20240110,134900,1690233690,4100,4100,4100,4100,115
20240110,134800,1689762190,4100,4100,4100,4100,0
20240110,134700,1689762190,4100,4095,4100,4095,1328
20240110,134600,1684321020,4095,4100,4105,4095,2016
20240110,134500,1676055935,4100,4090,4100,4090,2065
20240110,134400,1667599875,4085,4080,4085,4080,701
20240110,134300,1664736540,4080,4080,4080,4075,1121
20240110,134200,1660165700,4080,4080,4080,4080,157
20240110,134100,1659525140,4080,4080,4080,4080,144
20240110,134000,1658937620,4075,4080,4080,4075,569
20240110,133900,1656618890,4080,4075,4080,4075,12
20240110,133800,1656569950,4080,4085,4085,4080,3729
20240110,133700,1641344040,4085,4085,4085,4085,8
20240110,133600,1641311360,4085,4085,4085,4085,51
20240110,133500,1641103025,4090,4090,4090,4090,109
20240110,133400,1640657215,4090,4090,4090,4090,1
20240110,133300,1640653125,4095,4095,4095,4095,10
20240110,133200,1640612175,4090,4090,4090,4090,5
20240110,133100,1640591725,4090,4090,4090,4090,85
20240110,133000,1640244075,4090,4095,4095,4090,164
20240110,132900,1639573215,4090,4105,4105,4090,608
20240110,132800,1637085925,4105,4100,4105,4100,786
20240110,132700,1633863310,4090,4090,4090,4090,539
20240110,132600,1631658800,4090,4090,4090,4090,1
20240110,132500,1631654710,4090,4090,4090,4090,325
20240110,132400,1630325460,4090,4090,4090,4090,701
20240110,132300,1627458370,4090,4090,4090,4090,1
20240110,132200,1627454280,4085,4090,4090,4085,209
20240110,132100,1626599520,4090,4090,4090,4090,421
20240110,132000,1624877630,4090,4090,4090,4090,0
20240110,131900,1624877630,4090,4100,4100,4090,2
20240110,131800,1624869440,4090,4090,4090,4090,369
20240110,131700,1623360230,4090,4090,4090,4090,0
20240110,131600,1623360230,4090,4090,4090,4090,0
20240110,131500,1623360230,4090,4090,4090,4090,49
20240110,131400,1623159820,4100,4100,4100,4100,1
20240110,131300,1623155720,4105,4090,4105,4090,308
20240110,131200,1621894545,4090,4090,4090,4090,200
20240110,131100,1621076545,4090,4090,4090,4090,708
20240110,131000,1618180825,4090,4090,4090,4090,0
20240110,130900,1618180825,4090,4090,4090,4090,0
20240110,130800,1618180825,4090,4090,4090,4090,54
20240110,130700,1617959965,4090,4090,4090,4090,51
20240110,130600,1617751375,4090,4095,4100,4090,3059
20240110,130500,1605234310,4095,4095,4095,4095,446
20240110,130400,1603407940,4095,4105,4105,4095,1014
20240110,130300,1599253515,4100,4105,4105,4100,102
20240110,130200,1598835275,4110,4110,4110,4110,482
20240110,130100,1596854255,4115,4115,4115,4110,536
20240110,130000,1594651115,4110,4130,4130,4110,446
20240110,125900,1592812425,4130,4125,4140,4125,2469
20240110,125800,1582615695,4125,4125,4130,4125,1090
20240110,125700,1578119180,4130,4140,4140,4130,1669
20240110,125600,1571214210,4140,4135,4140,4125,227
20240110,125500,1570274820,4135,4130,4135,4125,1577
20240110,125400,1563759650,4125,4120,4125,4105,1066
20240110,125300,1559367170,4115,4115,4115,4115,190
20240110,125200,1558585320,4110,4100,4110,4100,1544
20240110,125100,1552242420,4100,4095,4100,4095,911
20240110,125000,1548507750,4090,4090,4095,4090,769
20240110,124900,1545360180,4090,4085,4090,4085,2079
20240110,124800,1536857235,4085,4085,4085,4085,430
20240110,124700,1535100685,4085,4085,4085,4085,1102
20240110,124600,1530599015,4075,4075,4075,4075,0
20240110,124500,1530599015,4075,4075,4075,4075,0
20240110,124400,1530599015,4075,4075,4075,4075,0
20240110,124300,1530599015,4075,4075,4075,4075,84
20240110,124200,1530256715,4075,4075,4075,4075,0
20240110,124100,1530256715,4075,4075,4075,4075,229
20240110,124000,1529323540,4075,4075,4075,4075,92
20240110,123900,1528948640,4070,4075,4075,4070,952
20240110,123800,1525073350,4080,4075,4085,4075,89
20240110,123700,1524710325,4075,4085,4085,4075,263
20240110,123600,1523637850,4080,4085,4085,4080,792
20240110,123500,1520405795,4080,4080,4080,4080,300
20240110,123400,1519181795,4080,4080,4080,4080,16
20240110,123300,1519116515,4080,4080,4080,4080,299
20240110,123200,1517896595,4080,4080,4080,4080,683
20240110,123100,1515109955,4080,4075,4080,4075,339
20240110,123000,1513727335,4080,4080,4080,4080,95
20240110,122900,1513339735,4085,4085,4085,4085,250
20240110,122800,1512318485,4080,4080,4080,4080,158
20240110,122700,1511673845,4080,4080,4080,4080,15
20240110,122600,1511612645,4085,4085,4085,4085,182
20240110,122500,1510869175,4085,4085,4085,4085,3
20240110,122400,1510856920,4090,4090,4090,4090,50
20240110,122300,1510652420,4095,4090,4095,4090,1164
20240110,122200,1505890960,4090,4090,4090,4090,121
20240110,122100,1505396070,4090,4080,4095,4080,798
20240110,122000,1502134755,4075,4070,4075,4070,608
20240110,121900,1499658685,4065,4070,4070,4065,110
20240110,121800,1499211035,4070,4070,4070,4070,100
20240110,121700,1498804035,4070,4070,4070,4070,0
20240110,121600,1498804035,4070,4070,4070,4070,15
20240110,121500,1498742985,4070,4070,4070,4070,5
20240110,121400,1498722635,4070,4070,4070,4070,100
20240110,121300,1498315635,4070,4070,4070,4060,121
20240110,121200,1497824165,4070,4070,4070,4070,1
20240110,121100,1497820095,4060,4060,4060,4060,0
20240110,121000,1497820095,4060,4060,4060,4060,0
20240110,120900,1497820095,4060,4060,4060,4060,158
20240110,120800,1497178615,4060,4060,4060,4060,573
20240110,120700,1494852235,4060,4060,4060,4060,10
20240110,120600,1494811635,4060,4065,4070,4060,601
20240110,120500,1492368760,4060,4060,4065,4060,784
20240110,120400,1489184735,4055,4055,4055,4055,1
20240110,120300,1489180680,4055,4055,4055,4055,100
20240110,120200,1488775180,4065,4065,4065,4065,1
20240110,120100,1488771115,4065,4065,4065,4065,1
20240110,120000,1488767050,4055,4060,4060,4055,1130
20240110,115900,1484184400,4060,4060,4060,4060,428
20240110,115800,1482446720,4060,4060,4060,4060,43
20240110,115700,1482272140,4060,4070,4070,4060,5244
20240110,115600,1460971075,4070,4070,4070,4070,113
20240110,115500,1460511165,4070,4070,4070,4070,154
20240110,115400,1459884385,4070,4065,4070,4065,680
20240110,115300,1457119070,4065,4065,4065,4060,301
20240110,115200,1455896260,4065,4065,4065,4065,1
20240110,115100,1455892195,4070,4070,4070,4070,6
20240110,115000,1455867775,4070,4070,4070,4070,144
20240110,114900,1455281695,4055,4060,4070,4055,483
20240110,114800,1453322200,4055,4060,4060,4055,1523
20240110,114700,1447138825,4055,4055,4060,4055,387
20240110,114600,1445568620,4060,4070,4070,4060,1332
20240110,114500,1440158390,4075,4070,4075,4060,208
20240110,114400,1439311895,4070,4060,4070,4060,515
20240110,114300,1437219020,4060,4055,4060,4050,2471
20240110,114200,1427200610,4055,4055,4055,4055,0
20240110,114100,1427200610,4055,4060,4060,4055,246
20240110,114000,1426202390,4060,4060,4060,4060,446
20240110,113900,1424391630,4060,4060,4060,4060,444
20240110,113800,1422588990,4060,4070,4070,4060,227
20240110,113700,1421666140,4065,4065,4065,4065,30
20240110,113600,1421544190,4065,4060,4065,4060,210
20240110,113500,1420691085,4060,4065,4065,4060,3
20240110,113400,1420678900,4060,4060,4060,4060,30
20240110,113300,1420557100,4060,4060,4060,4060,514
20240110,113200,1418470260,4060,4060,4060,4060,1
20240110,113100,1418466200,4050,4050,4050,4050,457
20240110,113000,1416615350,4060,4050,4060,4050,592
20240110,112900,1414216750,4060,4050,4060,4050,1051
20240110,112800,1409960140,4055,4060,4060,4055,2296
20240110,112700,1400645280,4060,4065,4065,4060,139
20240110,112600,1400080390,4070,4065,4070,4065,168
20240110,112500,1399397435,4060,4065,4065,4060,729
20240110,112400,1396435625,4065,4080,4080,4065,1195
20240110,112300,1391576900,4080,4060,4080,4060,298
20240110,112200,1390366460,4055,4055,4055,4055,260
20240110,112100,1389312160,4050,4075,4075,4050,14019
20240110,112000,1332495950,4070,4070,4070,4065,1429
20240110,111900,1326687010,4070,4070,4090,4070,1057
20240110,111800,1322377420,4075,4075,4075,4075,1
20240110,111700,1322373345,4090,4075,4090,4075,390
20240110,111600,1320779745,4080,4080,4080,4070,291
20240110,111500,1319594925,4090,4080,4090,4070,1041
20240110,111400,1315354560,4070,4070,4070,4070,359
20240110,111300,1313893430,4080,4080,4080,4070,3001
20240110,111200,1301668480,4080,4100,4100,4080,734
20240110,111100,1298669500,4100,4100,4100,4100,51
20240110,111000,1298460400,4105,4085,4105,4080,1515
20240110,110900,1292262275,4110,4100,4110,4080,9199
20240110,110800,1254648815,4100,4115,4115,4100,2061
20240110,110700,1246182675,4115,4115,4115,4115,796
20240110,110600,1242907135,4115,4115,4115,4115,5
20240110,110500,1242886560,4115,4115,4115,4115,431
20240110,110400,1241112995,4115,4115,4115,4115,130
20240110,110300,1240578045,4125,4130,4130,4125,667
20240110,110200,1237824325,4130,4115,4135,4110,971
20240110,110100,1233827375,4120,4120,4120,4120,982
20240110,110000,1229781535,4120,4160,4160,4110,2368
20240110,105900,1219980695,4150,4160,4165,4150,746
20240110,105800,1216876240,4170,4135,4170,4135,11013
20240110,105700,1171058635,4130,4120,4130,4120,391
20240110,105600,1169445965,4120,4120,4125,4100,1361
20240110,105500,1163836420,4120,4120,4120,4120,1379
20240110,105400,1158154940,4120,4120,4125,4120,671
20240110,105300,1155390115,4125,4125,4125,4120,1933
20240110,105200,1147416600,4125,4115,4125,4115,1505
20240110,105100,1141213920,4115,4105,4115,4105,169
20240110,105000,1140519735,4105,4100,4105,4100,405
20240110,104900,1138858345,4095,4100,4100,4095,1456
20240110,104800,1132894515,4100,4105,4105,4100,1000
20240110,104700,1128794065,4120,4105,4125,4105,1175
20240110,104600,1123967535,4105,4105,4105,4105,133
20240110,104500,1123421570,4100,4105,4105,4100,200
20240110,104400,1122601235,4105,4110,4120,4105,1030
20240110,104300,1118366855,4110,4115,4115,4105,896
20240110,104200,1114684485,4125,4120,4125,4120,6
20240110,104100,1114659760,4110,4120,4125,4110,1112
20240110,104000,1110079210,4120,4120,4120,4120,132
20240110,103900,1109535370,4120,4125,4125,4120,372
20240110,103800,1108001085,4125,4135,4135,4125,397
20240110,103700,1106361090,4135,4135,4140,4125,457
20240110,103600,1104471840,4145,4150,4150,4140,1281
20240110,103500,1099167040,4150,4130,4150,4125,1744
20240110,103400,1091949525,4125,4110,4135,4110,626
20240110,103300,1089365450,4110,4125,4135,4105,1962
20240110,103200,1081274420,4120,4095,4135,4095,7215
20240110,103100,1051558360,4090,4080,4090,4080,2377
20240110,103000,1041850360,4080,4060,4080,4060,4379
20240110,102900,1024007695,4060,4065,4065,4060,241
20240110,102800,1023029225,4065,4065,4065,4065,150
20240110,102700,1022419475,4065,4060,4065,4060,685
20240110,102600,1019638370,4065,4065,4065,4065,728
20240110,102500,1016679050,4070,4070,4070,4070,0
20240110,102400,1016679050,4070,4070,4070,4070,0
20240110,102300,1016679050,4070,4065,4070,4060,167
20240110,102200,1016000435,4065,4070,4070,4065,282
20240110,102100,1014854055,4065,4065,4070,4065,153
20240110,102000,1014231910,4065,4065,4065,4065,1455
20240110,101900,1008317335,4075,4075,4075,4075,0
20240110,101800,1008317335,4075,4065,4075,4065,368
20240110,101700,1006821360,4075,4070,4075,4065,341
20240110,101600,1005433735,4070,4070,4075,4070,289
20240110,101500,1004257455,4070,4075,4075,4070,953
20240110,101400,1000373995,4075,4070,4075,4070,673
20240110,101300,997631570,4070,4070,4070,4070,808
20240110,101200,994343010,4070,4070,4070,4070,13
20240110,101100,994290100,4065,4075,4080,4065,634
20240110,101000,991712560,4075,4075,4075,4075,195
20240110,100900,990917935,4075,4065,4075,4060,553
20240110,100800,988670300,4065,4070,4070,4065,326
20240110,100700,987345105,4070,4070,4075,4070,221
20240110,100600,986445630,4085,4070,4085,4070,307
20240110,100500,985196035,4085,4085,4085,4070,61
20240110,100400,984946865,4085,4085,4100,4065,1734
20240110,100300,977862195,4095,4050,4095,4050,6749
20240110,100200,950469870,4045,4050,4050,4045,111
20240110,100100,950020330,4050,4040,4050,4040,85
20240110,100000,949676720,4040,4040,4040,4040,72
20240110,095900,949385840,4040,4045,4055,4040,1533
20240110,095800,943190780,4055,4055,4055,4055,102
20240110,095700,942777170,4045,4055,4055,4040,4300
20240110,095600,925373620,4055,4055,4055,4055,703
20240110,095500,922522955,4055,4055,4055,4055,607
20240110,095400,920061570,4060,4070,4070,4060,3760
20240110,095300,904792190,4070,4070,4070,4070,170
20240110,095200,904100290,4070,4075,4075,4070,1861
20240110,095100,896520095,4075,4095,4095,4075,19
20240110,095000,896442310,4100,4075,4100,4070,107
20240110,094900,896006475,4080,4100,4100,4075,1448
20240110,094800,890091950,4100,4100,4105,4100,84
20240110,094700,889747185,4105,4120,4120,4095,1283
20240110,094600,884468670,4120,4105,4120,4105,2248
20240110,094500,875220575,4105,4080,4115,4080,3559
20240110,094400,860626110,4075,4065,4075,4065,470
20240110,094300,858711890,4075,4065,4075,4060,1010
20240110,094200,854606245,4070,4075,4075,4070,239
20240110,094100,853633320,4060,4080,4080,4060,1495
20240110,094000,847548555,4080,4085,4085,4075,424
20240110,093900,845818590,4080,4085,4085,4080,806
20240110,093800,842527530,4100,4100,4110,4090,3177
20240110,093700,829516960,4100,4100,4110,4095,1722
20240110,093600,822455880,4095,4070,4100,4070,2157
20240110,093500,813649915,4070,4065,4085,4065,4489
20240110,093400,795379770,4060,4050,4065,4050,1196
20240110,093300,790523570,4050,4055,4060,4050,1533
20240110,093200,784304625,4055,4045,4055,4045,1855
20240110,093100,776788870,4035,4035,4035,4035,100
20240110,093000,776385370,4035,4040,4050,4035,2668
20240110,092900,765598970,4040,4030,4040,4025,2098
20240110,092800,757131630,4030,4020,4030,4015,3442
20240110,092700,743303195,4030,4025,4035,4025,978
20240110,092600,739363115,4020,4010,4025,4010,2247
20240110,092500,730341140,4015,4000,4015,3995,2505
20240110,092400,720302185,3985,3990,3995,3985,741
20240110,092300,717346500,3990,3985,3995,3975,6043
20240110,092200,693269350,3985,3990,3990,3980,4143
20240110,092100,676759575,3990,3995,3995,3985,2105
20240110,092000,668361830,3995,4005,4015,3995,3490
20240110,091900,654375910,4000,3990,4000,3985,5521
20240110,091800,632301525,3990,3985,4000,3985,2776
20240110,091700,621226055,3985,4020,4020,3980,27823
20240110,091600,509870945,4020,4030,4030,4020,3762
20240110,091500,494739935,4030,4030,4040,4025,2700
20240110,091400,483859050,4030,4040,4045,4030,2751
20240110,091300,472744505,4040,4040,4045,4040,513
20240110,091200,470670525,4045,4040,4045,4020,13980
20240110,091100,414259615,4040,4025,4040,4020,5878
20240110,091000,390565935,4025,4030,4035,4025,2415
20240110,090900,380834610,4035,4045,4050,4035,4405
20240110,090800,363042750,4045,4050,4055,4045,5350
20240110,090700,341396780,4060,4050,4060,4040,2494
20240110,090600,331299920,4050,4090,4090,4050,1479
20240110,090500,325283040,4070,4045,4100,4025,19099
20240110,090400,247742865,4045,4055,4055,4040,3860
20240110,090300,232121075,4055,4015,4065,4015,6047
20240110,090200,207669425,4030,4070,4080,4015,16270
20240110,090100,141723910,4065,4080,4115,4065,6584
20240110,090000,114828020,4075,4175,4175,4075,27733