stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204000,4545191280,7010,7010,7010,7010,15061
20240108,203900,4545191280,7010,7010,7010,7010,0
20240108,203800,4545191280,7010,7010,7010,7010,0
20240108,203700,4545191280,7010,7010,7010,7010,0
20240108,203600,4545191280,7010,7010,7010,7010,0
20240108,203500,4545191280,7010,7010,7010,7010,0
20240108,203400,4545191280,7010,7010,7010,7010,0
20240108,203300,4545191280,7010,7010,7010,7010,0
20240108,203200,4545191280,7010,7010,7010,7010,0
20240108,203100,4545191280,7010,7010,7010,7010,0
20240108,203000,4545191280,7010,7010,7010,7010,0
20240108,202900,4545191280,7010,7010,7010,7010,0
20240108,202800,4545191280,7010,7010,7010,7010,0
20240108,202700,4545191280,7010,7010,7010,7010,0
20240108,202600,4545191280,7010,7010,7010,7010,0
20240108,202500,4545191280,7010,7010,7010,7010,0
20240108,202400,4545191280,7010,7010,7010,7010,0
20240108,202300,4545191280,7010,7010,7010,7010,0
20240108,202200,4545191280,7010,7010,7010,7010,0
20240108,202100,4545191280,7010,7010,7010,7010,0
20240108,202000,4545191280,7010,7010,7010,7010,0
20240108,201900,4545191280,7010,7010,7010,7010,0
20240108,201800,4545191280,7010,7010,7010,7010,0
20240108,201700,4545191280,7010,7010,7010,7010,0
20240108,201600,4545191280,7010,7010,7010,7010,0
20240108,201500,4545191280,7010,7010,7010,7010,0
20240108,201400,4545191280,7010,7010,7010,7010,0
20240108,201300,4545191280,7010,7010,7010,7010,0
20240108,201200,4545191280,7010,7010,7010,7010,0
20240108,201100,4545191280,7010,7010,7010,7010,0
20240108,201000,4545191280,7010,7010,7010,7010,15061
20240108,200900,4545191280,7010,7010,7010,7010,0
20240108,200800,4545191280,7010,7010,7010,7010,0
20240108,200700,4545191280,7010,7010,7010,7010,0
20240108,200600,4545191280,7010,7010,7010,7010,0
20240108,200500,4545191280,7010,7010,7010,7010,0
20240108,200400,4545191280,7010,7010,7010,7010,0
20240108,200300,4545191280,7010,7010,7010,7010,0
20240108,200200,4545191280,7010,7010,7010,7010,0
20240108,200100,4545191280,7010,7010,7010,7010,0
20240108,200000,4545191280,7010,7010,7010,7010,0
20240108,195900,4545191280,7010,7010,7010,7010,0
20240108,195800,4545191280,7010,7010,7010,7010,0
20240108,195700,4545191280,7010,7010,7010,7010,0
20240108,195600,4545191280,7010,7010,7010,7010,0
20240108,195500,4545191280,7010,7010,7010,7010,0
20240108,195400,4545191280,7010,7010,7010,7010,0
20240108,195300,4545191280,7010,7010,7010,7010,0
20240108,195200,4545191280,7010,7010,7010,7010,0
20240108,195100,4545191280,7010,7010,7010,7010,0
20240108,195000,4545191280,7010,7010,7010,7010,0
20240108,194900,4545191280,7010,7010,7010,7010,0
20240108,194800,4545191280,7010,7010,7010,7010,0
20240108,194700,4545191280,7010,7010,7010,7010,0
20240108,194600,4545191280,7010,7010,7010,7010,0
20240108,194500,4545191280,7010,7010,7010,7010,0
20240108,194400,4545191280,7010,7010,7010,7010,0
20240108,194300,4545191280,7010,7010,7010,7010,0
20240108,194200,4545191280,7010,7010,7010,7010,0
20240108,194100,4545191280,7010,7010,7010,7010,0
20240108,194000,4545191280,7010,7010,7010,7010,15061
20240108,193900,4545191280,7010,7010,7010,7010,0
20240108,193800,4545191280,7010,7010,7010,7010,0
20240108,193700,4545191280,7010,7010,7010,7010,0
20240108,193600,4545191280,7010,7010,7010,7010,0
20240108,193500,4545191280,7010,7010,7010,7010,0
20240108,193400,4545191280,7010,7010,7010,7010,0
20240108,193300,4545191280,7010,7010,7010,7010,0
20240108,193200,4545191280,7010,7010,7010,7010,0
20240108,193100,4545191280,7010,7010,7010,7010,0
20240108,193000,4545191280,7010,7010,7010,7010,0
20240108,192900,4545191280,7010,7010,7010,7010,0
20240108,192800,4545191280,7010,7010,7010,7010,0
20240108,192700,4545191280,7010,7010,7010,7010,0
20240108,192600,4545191280,7010,7010,7010,7010,0
20240108,192500,4545191280,7010,7010,7010,7010,0
20240108,192400,4545191280,7010,7010,7010,7010,0
20240108,192300,4545191280,7010,7010,7010,7010,0
20240108,192200,4545191280,7010,7010,7010,7010,0
20240108,192100,4545191280,7010,7010,7010,7010,0
20240108,192000,4545191280,7010,7010,7010,7010,0
20240108,191900,4545191280,7010,7010,7010,7010,0
20240108,191800,4545191280,7010,7010,7010,7010,0
20240108,191700,4545191280,7010,7010,7010,7010,0
20240108,191600,4545191280,7010,7010,7010,7010,0
20240108,191500,4545191280,7010,7010,7010,7010,0
20240108,191400,4545191280,7010,7010,7010,7010,0
20240108,191300,4545191280,7010,7010,7010,7010,0
20240108,191200,4545191280,7010,7010,7010,7010,0
20240108,191100,4545191280,7010,7010,7010,7010,0
20240108,191000,4545191280,7010,7010,7010,7010,15061
20240108,190900,4545191280,7010,7010,7010,7010,0
20240108,190800,4545191280,7010,7010,7010,7010,0
20240108,190700,4545191280,7010,7010,7010,7010,0
20240108,190600,4545191280,7010,7010,7010,7010,0
20240108,190500,4545191280,7010,7010,7010,7010,0
20240108,190400,4545191280,7010,7010,7010,7010,0
20240108,190300,4545191280,7010,7010,7010,7010,0
20240108,190200,4545191280,7010,7010,7010,7010,0
20240108,190100,4545191280,7010,7010,7010,7010,0
20240108,190000,4545191280,7010,7010,7010,7010,0
20240108,185900,4545191280,7010,7010,7010,7010,0
20240108,185800,4545191280,7010,7010,7010,7010,0
20240108,185700,4545191280,7010,7010,7010,7010,0
20240108,185600,4545191280,7010,7010,7010,7010,0
20240108,185500,4545191280,7010,7010,7010,7010,0
20240108,185400,4545191280,7010,7010,7010,7010,0
20240108,185300,4545191280,7010,7010,7010,7010,0
20240108,185200,4545191280,7010,7010,7010,7010,0
20240108,185100,4545191280,7010,7010,7010,7010,0
20240108,185000,4545191280,7010,7010,7010,7010,0
20240108,184900,4545191280,7010,7010,7010,7010,0
20240108,184800,4545191280,7010,7010,7010,7010,0
20240108,184700,4545191280,7010,7010,7010,7010,0
20240108,184600,4545191280,7010,7010,7010,7010,0
20240108,184500,4545191280,7010,7010,7010,7010,0
20240108,184400,4545191280,7010,7010,7010,7010,0
20240108,184300,4545191280,7010,7010,7010,7010,0
20240108,184200,4545191280,7010,7010,7010,7010,0
20240108,184100,4545191280,7010,7010,7010,7010,0
20240108,184000,4545191280,7010,7010,7010,7010,15061
20240108,183900,4545191280,7010,7010,7010,7010,0
20240108,183800,4545191280,7010,7010,7010,7010,0
20240108,183700,4545191280,7010,7010,7010,7010,0
20240108,183600,4545191280,7010,7010,7010,7010,0
20240108,183500,4545191280,7010,7010,7010,7010,0
20240108,183400,4545191280,7010,7010,7010,7010,0
20240108,183300,4545191280,7010,7010,7010,7010,0
20240108,183200,4545191280,7010,7010,7010,7010,0
20240108,183100,4545191280,7010,7010,7010,7010,0
20240108,183000,4545191280,7010,7010,7010,7010,0
20240108,182900,4545191280,7010,7010,7010,7010,0
20240108,182800,4545191280,7010,7010,7010,7010,0
20240108,182700,4545191280,7010,7010,7010,7010,0
20240108,182600,4545191280,7010,7010,7010,7010,0
20240108,182500,4545191280,7010,7010,7010,7010,0
20240108,182400,4545191280,7010,7010,7010,7010,0
20240108,182300,4545191280,7010,7010,7010,7010,0
20240108,182200,4545191280,7010,7010,7010,7010,0
20240108,182100,4545191280,7010,7010,7010,7010,0
20240108,182000,4545191280,7010,7010,7010,7010,0
20240108,181900,4545191280,7010,7010,7010,7010,0
20240108,181800,4545191280,7010,7010,7010,7010,0
20240108,181700,4545191280,7010,7010,7010,7010,0
20240108,181600,4545191280,7010,7010,7010,7010,0
20240108,181500,4545191280,7010,7010,7010,7010,0
20240108,181400,4545191280,7010,7010,7010,7010,0
20240108,181300,4545191280,7010,7010,7010,7010,0
20240108,181200,4545191280,7010,7010,7010,7010,0
20240108,181100,4545191280,7010,7010,7010,7010,0
20240108,181000,4545191280,7010,7010,7010,7010,15061
20240108,180900,4545191280,7010,7010,7010,7010,0
20240108,180800,4545191280,7010,7010,7010,7010,0
20240108,180700,4545191280,7010,7010,7010,7010,0
20240108,180600,4545191280,7010,7010,7010,7010,0
20240108,180500,4545191280,7010,7010,7010,7010,0
20240108,180400,4545191280,7010,7010,7010,7010,0
20240108,180300,4545191280,7010,7010,7010,7010,0
20240108,180200,4545191280,7010,7010,7010,7010,0
20240108,180100,4545191280,7010,7010,7010,7010,0
20240108,180000,4545191280,7010,7010,7010,7010,0
20240108,175900,4545191280,7010,7010,7010,7010,0
20240108,175800,4545191280,7010,7010,7010,7010,0
20240108,175700,4545191280,7010,7010,7010,7010,0
20240108,175600,4545191280,7010,7010,7010,7010,0
20240108,175500,4545191280,7010,7010,7010,7010,0
20240108,175400,4545191280,7010,7010,7010,7010,0
20240108,175300,4545191280,7010,7010,7010,7010,0
20240108,175200,4545191280,7010,7010,7010,7010,0
20240108,175100,4545191280,7010,7010,7010,7010,0
20240108,175000,4545191280,7010,7010,7010,7010,0
20240108,174900,4545191280,7010,7010,7010,7010,0
20240108,174800,4545191280,7010,7010,7010,7010,0
20240108,174700,4545191280,7010,7010,7010,7010,0
20240108,174600,4545191280,7010,7010,7010,7010,0
20240108,174500,4545191280,7010,7010,7010,7010,0
20240108,174400,4545191280,7010,7010,7010,7010,0
20240108,174300,4545191280,7010,7010,7010,7010,0
20240108,174200,4545191280,7010,7010,7010,7010,0
20240108,174100,4545191280,7010,7010,7010,7010,0
20240108,174000,4545191280,7010,7010,7010,7010,15061
20240108,173900,4545191280,7010,7010,7010,7010,0
20240108,173800,4545191280,7010,7010,7010,7010,0
20240108,173700,4545191280,7010,7010,7010,7010,0
20240108,173600,4545191280,7010,7010,7010,7010,0
20240108,173500,4545191280,7010,7010,7010,7010,0
20240108,173400,4545191280,7010,7010,7010,7010,0
20240108,173300,4545191280,7010,7010,7010,7010,0
20240108,173200,4545191280,7010,7010,7010,7010,0
20240108,173100,4545191280,7010,7010,7010,7010,0
20240108,173000,4545191280,7010,7010,7010,7010,0
20240108,172900,4545191280,7010,7010,7010,7010,0
20240108,172800,4545191280,7010,7010,7010,7010,0
20240108,172700,4545191280,7010,7010,7010,7010,0
20240108,172600,4545191280,7010,7010,7010,7010,0
20240108,172500,4545191280,7010,7010,7010,7010,0
20240108,172400,4545191280,7010,7010,7010,7010,0
20240108,172300,4545191280,7010,7010,7010,7010,0
20240108,172200,4545191280,7010,7010,7010,7010,0
20240108,172100,4545191280,7010,7010,7010,7010,0
20240108,172000,4545191280,7010,7010,7010,7010,0
20240108,171900,4545191280,7010,7010,7010,7010,0
20240108,171800,4545191280,7010,7010,7010,7010,0
20240108,171700,4545191280,7010,7010,7010,7010,0
20240108,171600,4545191280,7010,7010,7010,7010,0
20240108,171500,4545191280,7010,7010,7010,7010,0
20240108,171400,4545191280,7010,7010,7010,7010,0
20240108,171300,4545191280,7010,7010,7010,7010,0
20240108,171200,4545191280,7010,7010,7010,7010,0
20240108,171100,4545191280,7010,7010,7010,7010,0
20240108,171000,4545191280,7010,7010,7010,7010,15061
20240108,170900,4545191280,7010,7010,7010,7010,0
20240108,170800,4545191280,7010,7010,7010,7010,0
20240108,170700,4545191280,7010,7010,7010,7010,0
20240108,170600,4545191280,7010,7010,7010,7010,0
20240108,170500,4545191280,7010,7010,7010,7010,0
20240108,170400,4545191280,7010,7010,7010,7010,0
20240108,170300,4545191280,7010,7010,7010,7010,0
20240108,170200,4545191280,7010,7010,7010,7010,0
20240108,170100,4545191280,7010,7010,7010,7010,0
20240108,170000,4545191280,7010,7010,7010,7010,0
20240108,165900,4545191280,7010,7010,7010,7010,0
20240108,165800,4545191280,7010,7010,7010,7010,0
20240108,165700,4545191280,7010,7010,7010,7010,0
20240108,165600,4545191280,7010,7010,7010,7010,0
20240108,165500,4545191280,7010,7010,7010,7010,0
20240108,165400,4545191280,7010,7010,7010,7010,0
20240108,165300,4545191280,7010,7010,7010,7010,0
20240108,165200,4545191280,7010,7010,7010,7010,0
20240108,165100,4545191280,7010,7010,7010,7010,0
20240108,165000,4545191280,7010,7010,7010,7010,0
20240108,164900,4545191280,7010,7010,7010,7010,0
20240108,164800,4545191280,7010,7010,7010,7010,0
20240108,164700,4545191280,7010,7010,7010,7010,0
20240108,164600,4545191280,7010,7010,7010,7010,0
20240108,164500,4545191280,7010,7010,7010,7010,0
20240108,164400,4545191280,7010,7010,7010,7010,0
20240108,164300,4545191280,7010,7010,7010,7010,0
20240108,164200,4545191280,7010,7010,7010,7010,0
20240108,164100,4545191280,7010,7010,7010,7010,0
20240108,164000,4545191280,7010,7010,7010,7010,15061
20240108,163900,4545191280,7010,7010,7010,7010,0
20240108,163800,4545191280,7010,7010,7010,7010,0
20240108,163700,4545191280,7010,7010,7010,7010,0
20240108,163600,4545191280,7010,7010,7010,7010,0
20240108,163500,4545191280,7010,7010,7010,7010,0
20240108,163400,4545191280,7010,7010,7010,7010,0
20240108,163300,4545191280,7010,7010,7010,7010,0
20240108,163200,4545191280,7010,7010,7010,7010,0
20240108,163100,4545191280,7010,7010,7010,7010,0
20240108,163000,4545191280,7010,7010,7010,7010,0
20240108,162900,4545191280,7010,7010,7010,7010,0
20240108,162800,4545191280,7010,7010,7010,7010,0
20240108,162700,4545191280,7010,7010,7010,7010,0
20240108,162600,4545191280,7010,7010,7010,7010,0
20240108,162500,4545191280,7010,7010,7010,7010,0
20240108,162400,4545191280,7010,7010,7010,7010,0
20240108,162300,4545191280,7010,7010,7010,7010,0
20240108,162200,4545191280,7010,7010,7010,7010,0
20240108,162100,4545191280,7010,7010,7010,7010,0
20240108,162000,4545191280,7010,7010,7010,7010,0
20240108,161900,4545191280,7010,7010,7010,7010,0
20240108,161800,4545191280,7010,7010,7010,7010,0
20240108,161700,4545191280,7010,7010,7010,7010,0
20240108,161600,4545191280,7010,7010,7010,7010,0
20240108,161500,4545191280,7010,7010,7010,7010,0
20240108,161400,4545191280,7010,7010,7010,7010,0
20240108,161300,4545191280,7010,7010,7010,7010,0
20240108,161200,4545191280,7010,7010,7010,7010,0
20240108,161100,4545191280,7010,7010,7010,7010,0
20240108,161000,4545191280,7010,7010,7010,7010,15061
20240108,160900,4545191280,7010,7010,7010,7010,0
20240108,160800,4545191280,7010,7010,7010,7010,0
20240108,160700,4545191280,7010,7010,7010,7010,0
20240108,160600,4545191280,7010,7010,7010,7010,0
20240108,160500,4545191280,7010,7010,7010,7010,0
20240108,160400,4545191280,7010,7010,7010,7010,0
20240108,160300,4545191280,7010,7010,7010,7010,0
20240108,160200,4545191280,7010,7010,7010,7010,0
20240108,160100,4545191280,7010,7010,7010,7010,0
20240108,160000,4545191280,7010,7010,7010,7010,0
20240108,155900,4545191280,7010,7010,7010,7010,0
20240108,155800,4545191280,7010,7010,7010,7010,0
20240108,155700,4545191280,7010,7010,7010,7010,0
20240108,155600,4545191280,7010,7010,7010,7010,0
20240108,155500,4545191280,7010,7010,7010,7010,0
20240108,155400,4545191280,7010,7010,7010,7010,0
20240108,155300,4545191280,7010,7010,7010,7010,0
20240108,155200,4545191280,7010,7010,7010,7010,0
20240108,155100,4545191280,7010,7010,7010,7010,0
20240108,155000,4545191280,7010,7010,7010,7010,0
20240108,154900,4545191280,7010,7010,7010,7010,0
20240108,154800,4545191280,7010,7010,7010,7010,0
20240108,154700,4545191280,7010,7010,7010,7010,0
20240108,154600,4545191280,7010,7010,7010,7010,0
20240108,154500,4545191280,7010,7010,7010,7010,0
20240108,154400,4545191280,7010,7010,7010,7010,0
20240108,154300,4545191280,7010,7010,7010,7010,0
20240108,154200,4545191280,7010,7010,7010,7010,0
20240108,154100,4545191280,7010,7010,7010,7010,0
20240108,154000,4545191280,7010,7010,7010,7010,15061
20240108,153900,4545191280,7010,7010,7010,7010,0
20240108,153800,4545191280,7010,7010,7010,7010,0
20240108,153700,4545191280,7010,7010,7010,7010,0
20240108,153600,4545191280,7010,7010,7010,7010,0
20240108,153500,4545191280,7010,7010,7010,7010,0
20240108,153400,4545191280,7010,7010,7010,7010,0
20240108,153300,4545191280,7010,7010,7010,7010,0
20240108,153200,4545191280,7010,7010,7010,7010,0
20240108,153100,4545191280,7010,7010,7010,7010,0
20240108,153000,4545191280,7010,7010,7010,7010,15061
20240108,152900,4439613670,7040,7040,7040,7040,0
20240108,152800,4439613670,7040,7040,7040,7040,0
20240108,152700,4439613670,7040,7040,7040,7040,0
20240108,152600,4439613670,7040,7040,7040,7040,0
20240108,152500,4439613670,7040,7040,7040,7040,0
20240108,152400,4439613670,7040,7040,7040,7040,0
20240108,152300,4439613670,7040,7040,7040,7040,0
20240108,152200,4439613670,7040,7040,7040,7040,0
20240108,152100,4439613670,7040,7040,7040,7040,0
20240108,152000,4439613670,7040,7040,7040,7040,0
20240108,151900,4439613670,7040,7040,7040,7030,600
20240108,151800,4435390860,7040,7020,7040,7020,522
20240108,151700,4431719230,7030,7030,7040,7030,872
20240108,151600,4425589060,7030,7030,7040,7030,428
20240108,151500,4422579990,7030,7040,7040,7030,487
20240108,151400,4419154380,7040,7030,7040,7030,615
20240108,151300,4414830780,7040,7040,7050,7030,679
20240108,151200,4410051040,7040,7040,7040,7030,78
20240108,151100,4409502190,7040,7040,7040,7030,356
20240108,151000,4406996230,7040,7050,7050,7040,1866
20240108,150900,4393852130,7050,7040,7050,7040,881
20240108,150800,4387645360,7050,7050,7050,7040,1035
20240108,150700,4380348880,7040,7040,7040,7040,261
20240108,150600,4378511440,7040,7030,7040,7020,820
20240108,150500,4372744810,7040,7020,7050,7020,395
20240108,150400,4369964080,7020,7020,7020,7020,27
20240108,150300,4369774540,7020,7030,7030,7020,571
20240108,150200,4365765410,7020,7020,7040,7020,549
20240108,150100,4361905430,7050,7020,7050,7020,776
20240108,150000,4356444240,7020,7030,7030,7020,158
20240108,145900,4355334630,7020,7020,7020,7020,27
20240108,145800,4355145090,7020,7030,7040,7020,278
20240108,145700,4353191170,7020,7020,7020,7020,54
20240108,145600,4352812090,7030,7010,7030,7010,81
20240108,145500,4352243260,7010,7020,7020,7010,457
20240108,145400,4349038490,7010,7020,7020,7010,5027
20240108,145300,4313766430,7020,7030,7040,7020,3196
20240108,145200,4291296460,7030,7030,7030,7030,656
20240108,145100,4286684780,7030,7030,7030,7030,611
20240108,145000,4282389450,7030,7030,7040,7030,1103
20240108,144900,4274633860,7030,7030,7040,7030,372
20240108,144800,4272016700,7030,7030,7040,7030,707
20240108,144700,4267040120,7040,7050,7050,7040,3371
20240108,144600,4243304850,7050,7050,7050,7050,1660
20240108,144500,4231601850,7050,7050,7050,7050,77
20240108,144400,4231059000,7060,7070,7070,7060,788
20240108,144300,4225493790,7060,7060,7060,7060,1061
20240108,144200,4218003130,7060,7060,7070,7060,1390
20240108,144100,4208188530,7060,7060,7060,7060,1279
20240108,144000,4199158790,7060,7060,7060,7060,136
20240108,143900,4198198630,7060,7070,7070,7060,133
20240108,143800,4197258690,7060,7060,7060,7060,388
20240108,143700,4194519410,7060,7060,7060,7060,204
20240108,143600,4193079170,7060,7060,7060,7060,187
20240108,143500,4191758950,7060,7060,7060,7060,27
20240108,143400,4191568330,7060,7070,7070,7060,2933
20240108,143300,4170842310,7070,7070,7070,7070,723
20240108,143200,4165730700,7070,7070,7080,7070,137
20240108,143100,4164761510,7080,7080,7080,7070,1465
20240108,143000,4154390480,7080,7070,7080,7070,309
20240108,142900,4152205450,7060,7060,7070,7060,1129
20240108,142800,4144225130,7060,7050,7060,7050,146
20240108,142700,4143194860,7050,7060,7060,7040,980
20240108,142600,4136286940,7060,7060,7060,7060,122
20240108,142500,4135425620,7050,7050,7060,7050,2057
20240108,142400,4120921050,7050,7050,7050,7050,193
20240108,142300,4119560400,7050,7050,7050,7050,431
20240108,142200,4116521850,7050,7060,7060,7050,156
20240108,142100,4115422040,7050,7050,7060,7050,584
20240108,142000,4111303490,7050,7060,7060,7050,1028
20240108,141900,4104056080,7050,7050,7050,7050,55
20240108,141800,4103668330,7050,7060,7060,7050,100
20240108,141700,4102963220,7060,7060,7060,7060,324
20240108,141600,4100675780,7070,7060,7070,7060,143
20240108,141500,4099665200,7070,7060,7070,7060,2067
20240108,141400,4085071800,7060,7080,7080,7060,111
20240108,141300,4084288090,7080,7070,7080,7070,3662
20240108,141200,4058392500,7070,7070,7080,7070,350
20240108,141100,4055917980,7070,7080,7080,7070,940
20240108,141000,4049263050,7080,7080,7080,7080,210
20240108,140900,4047776250,7080,7080,7090,7080,670
20240108,140800,4043031510,7080,7080,7080,7080,77
20240108,140700,4042486350,7080,7080,7080,7080,156
20240108,140600,4041381870,7060,7070,7090,7060,1277
20240108,140500,4032343340,7060,7060,7070,7060,122
20240108,140400,4031481720,7060,7070,7070,7060,127
20240108,140300,4030584100,7060,7070,7070,7060,159
20240108,140200,4029460840,7080,7070,7080,7070,128
20240108,140100,4028554880,7060,7070,7070,7060,724
20240108,140000,4023436470,7060,7060,7070,7060,354
20240108,135900,4020937200,7050,7050,7050,7050,140
20240108,135800,4019950200,7050,7060,7060,7050,49
20240108,135700,4019604730,7060,7050,7060,7050,135
20240108,135600,4018651910,7050,7050,7050,7050,130
20240108,135500,4017735410,7050,7060,7060,7050,843
20240108,135400,4011791960,7060,7050,7060,7050,97
20240108,135300,4011107410,7050,7050,7050,7050,61
20240108,135200,4010677360,7060,7060,7060,7060,100
20240108,135100,4009971360,7060,7050,7060,7050,1035
20240108,135000,4002670610,7050,7050,7050,7050,264
20240108,134900,4000809410,7060,7050,7060,7050,343
20240108,134800,3998389040,7050,7050,7050,7050,313
20240108,134700,3996182390,7050,7060,7060,7050,214
20240108,134600,3994673090,7060,7060,7060,7060,27
20240108,134500,3994482470,7060,7050,7060,7050,267
20240108,134400,3992598870,7050,7050,7050,7050,57
20240108,134300,3992197020,7050,7050,7050,7050,51
20240108,134200,3991837470,7050,7060,7060,7050,104
20240108,134100,3991103500,7050,7050,7050,7050,230
20240108,134000,3989482000,7040,7040,7050,7040,283
20240108,133900,3987489380,7050,7040,7050,7040,99
20240108,133800,3986791710,7050,7040,7050,7040,415
20240108,133700,3983867330,7040,7050,7050,7040,916
20240108,133600,3977410930,7050,7050,7060,7050,79
20240108,133500,3976853580,7050,7050,7050,7050,27
20240108,133400,3976663230,7050,7050,7050,7050,733
20240108,133300,3971495580,7050,7050,7050,7050,27
20240108,133200,3971305230,7050,7040,7050,7040,29
20240108,133100,3971100790,7040,7040,7050,7040,270
20240108,133000,3969199000,7050,7050,7050,7040,376
20240108,132900,3966549750,7050,7040,7050,7040,56
20240108,132800,3966155500,7040,7050,7050,7040,67
20240108,132700,3965683350,7050,7050,7050,7050,234
20240108,132600,3964033650,7050,7060,7060,7050,189
20240108,132500,3962700990,7050,7050,7050,7050,27
20240108,132400,3962510640,7060,7070,7070,7060,1267
20240108,132300,3953553020,7060,7070,7070,7060,130
20240108,132200,3952634520,7060,7060,7080,7060,837
20240108,132100,3946711340,7060,7040,7060,7040,1575
20240108,132000,3935596520,7040,7030,7040,7030,316
20240108,131900,3933373030,7030,7030,7030,7030,27
20240108,131800,3933183220,7040,7030,7040,7030,43
20240108,131700,3932880920,7030,7020,7030,7020,1206
20240108,131600,3924403340,7020,7020,7020,7020,191
20240108,131500,3923062520,7030,7020,7030,7020,37
20240108,131400,3922802680,7030,7030,7030,7020,426
20240108,131300,3919808200,7030,7030,7030,7030,123
20240108,131200,3918943510,7030,7030,7030,7030,283
20240108,131100,3916954020,7030,7030,7030,7030,61
20240108,131000,3916525190,7030,7030,7030,7030,32
20240108,130900,3916300230,7030,7040,7040,7030,662
20240108,130800,3911642840,7040,7030,7040,7030,175
20240108,130700,3910411120,7020,7020,7020,7020,85
20240108,130600,3909814420,7020,7040,7050,7020,463
20240108,130500,3906555310,7030,7030,7030,7030,153
20240108,130400,3905479720,7030,7030,7030,7020,251
20240108,130300,3903715290,7030,7030,7040,7020,11164
20240108,130200,3825289190,7030,7050,7050,7030,12746
20240108,130100,3735533710,7050,7050,7050,7050,189
20240108,130000,3734201260,7060,7050,7060,7050,195
20240108,125900,3732826140,7050,7050,7050,7050,88
20240108,125800,3732205740,7050,7060,7070,7050,13901
20240108,125700,3634164860,7070,7070,7070,7070,1
20240108,125600,3634157790,7070,7060,7070,7060,171
20240108,125500,3632949100,7070,7060,7070,7060,67
20240108,125400,3632475680,7060,7070,7070,7060,272
20240108,125300,3630554110,7060,7080,7080,7060,32
20240108,125200,3630328120,7060,7060,7060,7060,1117
20240108,125100,3622442100,7070,7070,7070,7070,1025
20240108,125000,3615195350,7080,7070,7080,7070,364
20240108,124900,3612620170,7070,7060,7070,7060,408
20240108,124800,3609735620,7070,7080,7080,7070,606
20240108,124700,3605450050,7080,7080,7080,7080,146
20240108,124600,3604416370,7080,7070,7080,7070,4023
20240108,124500,3575970870,7070,7080,7080,7070,3002
20240108,124400,3554728980,7090,7090,7090,7090,1355
20240108,124300,3545122030,7090,7090,7090,7090,155
20240108,124200,3544023080,7090,7080,7090,7080,127
20240108,124100,3543122920,7080,7080,7080,7080,340
20240108,124000,3540715720,7090,7080,7090,7080,297
20240108,123900,3538612260,7080,7080,7080,7080,428
20240108,123800,3535582020,7090,7090,7100,7090,1064
20240108,123700,3528036430,7080,7090,7090,7080,709
20240108,123600,3523012990,7080,7080,7100,7080,1710
20240108,123500,3510903930,7080,7080,7090,7080,172
20240108,123400,3509685840,7090,7090,7090,7080,811
20240108,123300,3503936120,7090,7090,7090,7090,254
20240108,123200,3502135260,7090,7090,7090,7090,940
20240108,123100,3495470660,7090,7100,7100,7090,283
20240108,123000,3493463140,7100,7100,7100,7100,2439
20240108,122900,3476146240,7090,7090,7090,7090,449
20240108,122800,3472962830,7090,7100,7100,7090,1775
20240108,122700,3460361400,7100,7110,7110,7100,352
20240108,122600,3457862190,7110,7100,7110,7100,141
20240108,122500,3456860650,7100,7110,7110,7100,382
20240108,122400,3454147050,7110,7110,7110,7100,37
20240108,122300,3453884250,7110,7100,7110,7100,60
20240108,122200,3453458190,7100,7100,7100,7100,28
20240108,122100,3453259390,7110,7110,7110,7110,237
20240108,122000,3451574320,7110,7100,7110,7100,99
20240108,121900,3450870700,7110,7110,7110,7100,155
20240108,121800,3449768930,7100,7100,7100,7100,224
20240108,121700,3448178530,7110,7100,7110,7100,145
20240108,121600,3447147850,7100,7110,7120,7100,239
20240108,121500,3445447900,7090,7100,7100,7090,1049
20240108,121400,3438005970,7090,7090,7090,7090,290
20240108,121300,3435949870,7090,7090,7090,7090,70
20240108,121200,3435453570,7090,7090,7090,7090,27
20240108,121100,3435262140,7100,7090,7100,7090,810
20240108,121000,3429511760,7090,7100,7110,7090,252
20240108,120900,3427723460,7100,7100,7100,7100,87
20240108,120800,3427105760,7100,7100,7100,7100,127
20240108,120700,3426204060,7110,7110,7120,7110,243
20240108,120600,3424476320,7110,7110,7110,7110,122
20240108,120500,3423608900,7110,7110,7110,7110,28
20240108,120400,3423409820,7110,7110,7130,7110,463
20240108,120300,3420115890,7120,7120,7120,7120,1171
20240108,120200,3411778370,7120,7120,7130,7120,306
20240108,120100,3409597060,7130,7130,7130,7130,1008
20240108,120000,3402410020,7140,7150,7150,7130,8769
20240108,115900,3339795430,7140,7150,7150,7140,1224
20240108,115800,3331051790,7140,7140,7150,7140,3240
20240108,115700,3307901610,7140,7140,7140,7130,310
20240108,115600,3305688580,7130,7130,7140,7130,395
20240108,115500,3302871230,7130,7140,7150,7130,1176
20240108,115400,3294474660,7140,7110,7140,7110,1747
20240108,115300,3282018600,7120,7120,7130,7120,1306
20240108,115200,3272716430,7110,7090,7110,7090,1881
20240108,115100,3259354030,7100,7100,7100,7100,710
20240108,115000,3254313030,7100,7110,7110,7100,82
20240108,114900,3253730780,7110,7110,7110,7110,364
20240108,114800,3251142740,7110,7110,7110,7110,137
20240108,114700,3250168670,7110,7110,7110,7110,384
20240108,114600,3247438430,7100,7090,7100,7090,1421
20240108,114500,3237363000,7090,7090,7090,7090,534
20240108,114400,3233576940,7080,7090,7090,7080,1306
20240108,114300,3224317670,7090,7090,7090,7090,47
20240108,114200,3223984440,7090,7090,7090,7080,154
20240108,114100,3222892860,7090,7100,7100,7090,224
20240108,114000,3221304690,7090,7080,7090,7080,82
20240108,113900,3220723580,7080,7090,7090,7080,96
20240108,113800,3220043210,7080,7080,7090,7080,270
20240108,113700,3218131110,7080,7080,7090,7080,161
20240108,113600,3216990990,7080,7080,7080,7080,27
20240108,113500,3216799830,7080,7080,7080,7080,57
20240108,113400,3216396270,7080,7080,7090,7080,171
20240108,113300,3215185470,7100,7080,7100,7080,29
20240108,113200,3214980110,7100,7080,7100,7080,327
20240108,113100,3212660740,7090,7080,7090,7080,77
20240108,113000,3212115080,7080,7080,7080,7080,136
20240108,112900,3211152200,7080,7080,7080,7080,1183
20240108,112800,3202776560,7090,7080,7090,7080,133
20240108,112700,3201834820,7080,7080,7090,7080,503
20240108,112600,3198272980,7080,7090,7100,7080,269
20240108,112500,3196366110,7090,7090,7100,7080,234
20240108,112400,3194707590,7090,7090,7090,7090,319
20240108,112300,3192445880,7100,7090,7100,7090,328
20240108,112200,3190120340,7100,7090,7100,7090,88
20240108,112100,3189496080,7080,7090,7090,7080,677
20240108,112000,3184696920,7100,7100,7100,7090,2685
20240108,111900,3165636690,7100,7110,7110,7100,273
20240108,111800,3163697040,7110,7100,7110,7100,713
20240108,111700,3158629610,7100,7110,7120,7100,645
20240108,111600,3154043630,7110,7110,7110,7110,54
20240108,111500,3153659690,7110,7110,7120,7110,445
20240108,111400,3150495400,7120,7110,7120,7110,141
20240108,111300,3149492430,7110,7100,7110,7100,177
20240108,111200,3148234630,7100,7100,7100,7100,1486
20240108,111100,3137684030,7100,7100,7100,7100,38
20240108,111000,3137414230,7110,7110,7110,7100,394
20240108,110900,3134613160,7110,7110,7130,7110,555
20240108,110800,3130667010,7110,7140,7140,7110,37
20240108,110700,3130403710,7100,7120,7150,7100,8518
20240108,110600,3069878610,7140,7120,7140,7110,2762
20240108,110500,3050190300,7120,7130,7130,7120,686
20240108,110400,3045301440,7150,7140,7160,7120,3560
20240108,110300,3019869070,7140,7120,7140,7110,8214
20240108,110200,2961362990,7120,7110,7120,7110,672
20240108,110100,2956584920,7110,7110,7120,7110,1935
20240108,110000,2942825750,7100,7100,7100,7080,613
20240108,105900,2938474790,7100,7100,7100,7080,232
20240108,105800,2936831370,7100,7100,7100,7090,983
20240108,105700,2929852410,7100,7080,7100,7070,2050
20240108,105600,2915329890,7070,7070,7080,7060,252
20240108,105500,2913549150,7060,7060,7060,7050,606
20240108,105400,2909272600,7070,7060,7070,7060,102
20240108,105300,2908551730,7090,7090,7090,7050,43
20240108,105200,2908247980,7090,7050,7090,7050,654
20240108,105100,2903626450,7050,7070,7070,7050,1386
20240108,105000,2893855050,7060,7050,7060,7050,521
20240108,104900,2890180580,7070,7070,7080,7060,1154
20240108,104800,2882021680,7050,7070,7070,7050,57
20240108,104700,2881619230,7070,7050,7070,7040,1636
20240108,104600,2870078550,7050,7050,7060,7050,559
20240108,104500,2866137590,7050,7040,7050,7040,532
20240108,104400,2862387860,7030,7030,7030,7030,27
20240108,104300,2862198050,7040,7030,7040,7030,1466
20240108,104200,2851883300,7030,7030,7030,7030,510
20240108,104100,2848298000,7030,7040,7040,7030,283
20240108,104000,2846307860,7050,7040,7050,7040,353
20240108,103900,2843822720,7030,7030,7030,7030,540
20240108,103800,2840026520,7030,7040,7040,7030,316
20240108,103700,2837802150,7030,7040,7040,7030,628
20240108,103600,2833381300,7040,7020,7040,7020,358
20240108,103500,2830863800,7030,7030,7030,7020,169
20240108,103400,2829676110,7030,7040,7040,7030,2412
20240108,103300,2812719720,7040,7050,7050,7040,1152
20240108,103200,2804608390,7050,7050,7050,7040,826
20240108,103100,2798788880,7050,7040,7050,7040,1568
20240108,103000,2787747130,7040,7060,7060,7040,1282
20240108,102900,2778710790,7060,7050,7060,7050,28
20240108,102800,2778513380,7050,7060,7060,7050,1381
20240108,102700,2768773650,7060,7050,7060,7050,297
20240108,102600,2766678370,7050,7050,7060,7050,770
20240108,102500,2761249830,7050,7060,7060,7050,3320
20240108,102400,2737832850,7050,7070,7070,7050,247
20240108,102300,2736089470,7070,7070,7070,7060,531
20240108,102200,2732339200,7070,7070,7070,7070,25
20240108,102100,2732162450,7060,7080,7080,7060,1620
20240108,102000,2720718220,7070,7080,7090,7070,351
20240108,101900,2718232420,7070,7070,7070,7070,587
20240108,101800,2714082330,7070,7070,7070,7070,54
20240108,101700,2713700550,7070,7080,7080,7050,3885
20240108,101600,2686272830,7100,7080,7100,7080,172
20240108,101500,2685052190,7100,7100,7100,7090,656
20240108,101400,2680401050,7100,7070,7100,7070,618
20240108,101300,2676024140,7060,7060,7060,7060,27
20240108,101200,2675833520,7070,7050,7070,7040,1308
20240108,101100,2666607190,7040,7040,7050,7040,493
20240108,101000,2663135470,7040,7040,7050,7040,1650
20240108,100900,2651519330,7050,7070,7070,7050,7876
20240108,100800,2595954880,7070,7070,7070,7070,644
20240108,100700,2591401800,7080,7080,7080,7070,172
20240108,100600,2590184310,7080,7090,7090,7070,2393
20240108,100500,2573249970,7080,7090,7090,7080,725
20240108,100400,2568116270,7090,7090,7090,7090,915
20240108,100300,2561628920,7090,7090,7100,7090,1316
20240108,100200,2552298470,7090,7100,7100,7090,359
20240108,100100,2549751050,7090,7090,7110,7080,1633
20240108,100000,2538168960,7080,7100,7100,7080,2686
20240108,095900,2519123380,7090,7100,7100,7090,1792
20240108,095800,2506400450,7100,7100,7110,7100,189
20240108,095700,2505057310,7110,7110,7120,7110,996
20240108,095600,2497973760,7120,7130,7140,7120,1232
20240108,095500,2489193140,7130,7110,7130,7110,873
20240108,095400,2482980310,7110,7120,7120,7110,956
20240108,095300,2476176300,7110,7090,7110,7090,889
20240108,095200,2469859630,7090,7090,7100,7090,147
20240108,095100,2468817200,7090,7100,7100,7090,427
20240108,095000,2465788300,7090,7100,7100,7090,299
20240108,094900,2463667670,7100,7090,7100,7090,689
20240108,094800,2458778410,7090,7100,7100,7080,709
20240108,094700,2453752550,7100,7110,7110,7100,578
20240108,094600,2449647010,7100,7100,7100,7090,948
20240108,094500,2442917660,7090,7100,7100,7070,2190
20240108,094400,2427410870,7100,7120,7120,7090,231
20240108,094300,2425769160,7120,7090,7120,7080,1328
20240108,094200,2416340980,7080,7080,7090,7080,470
20240108,094100,2413011750,7080,7060,7090,7060,1966
20240108,094000,2399111820,7060,7060,7070,7040,2385
20240108,093900,2382293440,7050,7070,7070,7040,6710
20240108,093800,2334969660,7070,7070,7080,7060,925
20240108,093700,2328430520,7080,7070,7080,7060,997
20240108,093600,2321379430,7060,7060,7060,7050,2839
20240108,093500,2301343170,7060,7060,7060,7050,888
20240108,093400,2295079330,7060,7070,7070,7050,2987
20240108,093300,2273996140,7070,7080,7090,7060,4037
20240108,093200,2245437080,7080,7110,7110,7080,11276
20240108,093100,2165481240,7110,7120,7120,7100,4200
20240108,093000,2135623110,7120,7130,7130,7110,3626
20240108,092900,2109796770,7130,7130,7140,7130,721
20240108,092800,2104655460,7130,7140,7150,7130,4409
20240108,092700,2073191680,7140,7130,7140,7120,5830
20240108,092600,2031663970,7130,7150,7160,7130,8316
20240108,092500,1972320800,7150,7200,7210,7150,12456
20240108,092400,1882961650,7210,7220,7220,7200,2398
20240108,092300,1865672480,7220,7220,7220,7200,4115
20240108,092200,1835981740,7220,7180,7220,7180,5347
20240108,092100,1797447940,7180,7190,7200,7180,3584
20240108,092000,1771683360,7180,7220,7230,7170,18722
20240108,091900,1636833390,7220,7200,7230,7200,15506
20240108,091800,1524858250,7220,7180,7220,7170,13713
20240108,091700,1426139060,7200,7150,7220,7140,9061
20240108,091600,1360902870,7140,7150,7190,7140,9157
20240108,091500,1295432430,7140,7140,7170,7130,4802
20240108,091400,1261136590,7140,7160,7160,7120,5665
20240108,091300,1220704670,7160,7190,7190,7150,6378
20240108,091200,1175005880,7190,7180,7200,7160,1987
20240108,091100,1160747670,7190,7230,7230,7160,11212
20240108,091000,1080161850,7220,7210,7230,7180,12539
20240108,090900,989695930,7210,7200,7210,7170,4940
20240108,090800,954159770,7210,7220,7230,7180,12165
20240108,090700,866423290,7220,7150,7220,7130,12995
20240108,090600,772966610,7150,7140,7170,7130,3427
20240108,090500,748481130,7160,7180,7190,7140,12069
20240108,090400,661996330,7180,7180,7180,7170,9075
20240108,090300,596884710,7180,7220,7240,7170,24436
20240108,090200,420725440,7230,7150,7250,7110,28984
20240108,090100,211805300,7150,7060,7150,7050,8380
20240108,090000,152336320,7060,7100,7150,7050,21304