stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,204000,4048620920,7070,7070,7070,7070,7899
20240110,203900,4048620920,7070,7070,7070,7070,0
20240110,203800,4048620920,7070,7070,7070,7070,0
20240110,203700,4048620920,7070,7070,7070,7070,0
20240110,203600,4048620920,7070,7070,7070,7070,0
20240110,203500,4048620920,7070,7070,7070,7070,0
20240110,203400,4048620920,7070,7070,7070,7070,0
20240110,203300,4048620920,7070,7070,7070,7070,0
20240110,203200,4048620920,7070,7070,7070,7070,0
20240110,203100,4048620920,7070,7070,7070,7070,0
20240110,203000,4048620920,7070,7070,7070,7070,0
20240110,202900,4048620920,7070,7070,7070,7070,0
20240110,202800,4048620920,7070,7070,7070,7070,0
20240110,202700,4048620920,7070,7070,7070,7070,0
20240110,202600,4048620920,7070,7070,7070,7070,0
20240110,202500,4048620920,7070,7070,7070,7070,0
20240110,202400,4048620920,7070,7070,7070,7070,0
20240110,202300,4048620920,7070,7070,7070,7070,0
20240110,202200,4048620920,7070,7070,7070,7070,0
20240110,202100,4048620920,7070,7070,7070,7070,0
20240110,202000,4048620920,7070,7070,7070,7070,0
20240110,201900,4048620920,7070,7070,7070,7070,0
20240110,201800,4048620920,7070,7070,7070,7070,0
20240110,201700,4048620920,7070,7070,7070,7070,0
20240110,201600,4048620920,7070,7070,7070,7070,0
20240110,201500,4048620920,7070,7070,7070,7070,0
20240110,201400,4048620920,7070,7070,7070,7070,0
20240110,201300,4048620920,7070,7070,7070,7070,0
20240110,201200,4048620920,7070,7070,7070,7070,0
20240110,201100,4048620920,7070,7070,7070,7070,0
20240110,201000,4048620920,7070,7070,7070,7070,7899
20240110,200900,4048620920,7070,7070,7070,7070,0
20240110,200800,4048620920,7070,7070,7070,7070,0
20240110,200700,4048620920,7070,7070,7070,7070,0
20240110,200600,4048620920,7070,7070,7070,7070,0
20240110,200500,4048620920,7070,7070,7070,7070,0
20240110,200400,4048620920,7070,7070,7070,7070,0
20240110,200300,4048620920,7070,7070,7070,7070,0
20240110,200200,4048620920,7070,7070,7070,7070,0
20240110,200100,4048620920,7070,7070,7070,7070,0
20240110,200000,4048620920,7070,7070,7070,7070,0
20240110,195900,4048620920,7070,7070,7070,7070,0
20240110,195800,4048620920,7070,7070,7070,7070,0
20240110,195700,4048620920,7070,7070,7070,7070,0
20240110,195600,4048620920,7070,7070,7070,7070,0
20240110,195500,4048620920,7070,7070,7070,7070,0
20240110,195400,4048620920,7070,7070,7070,7070,0
20240110,195300,4048620920,7070,7070,7070,7070,0
20240110,195200,4048620920,7070,7070,7070,7070,0
20240110,195100,4048620920,7070,7070,7070,7070,0
20240110,195000,4048620920,7070,7070,7070,7070,0
20240110,194900,4048620920,7070,7070,7070,7070,0
20240110,194800,4048620920,7070,7070,7070,7070,0
20240110,194700,4048620920,7070,7070,7070,7070,0
20240110,194600,4048620920,7070,7070,7070,7070,0
20240110,194500,4048620920,7070,7070,7070,7070,0
20240110,194400,4048620920,7070,7070,7070,7070,0
20240110,194300,4048620920,7070,7070,7070,7070,0
20240110,194200,4048620920,7070,7070,7070,7070,0
20240110,194100,4048620920,7070,7070,7070,7070,0
20240110,194000,4048620920,7070,7070,7070,7070,7899
20240110,193900,4048620920,7070,7070,7070,7070,0
20240110,193800,4048620920,7070,7070,7070,7070,0
20240110,193700,4048620920,7070,7070,7070,7070,0
20240110,193600,4048620920,7070,7070,7070,7070,0
20240110,193500,4048620920,7070,7070,7070,7070,0
20240110,193400,4048620920,7070,7070,7070,7070,0
20240110,193300,4048620920,7070,7070,7070,7070,0
20240110,193200,4048620920,7070,7070,7070,7070,0
20240110,193100,4048620920,7070,7070,7070,7070,0
20240110,193000,4048620920,7070,7070,7070,7070,0
20240110,192900,4048620920,7070,7070,7070,7070,0
20240110,192800,4048620920,7070,7070,7070,7070,0
20240110,192700,4048620920,7070,7070,7070,7070,0
20240110,192600,4048620920,7070,7070,7070,7070,0
20240110,192500,4048620920,7070,7070,7070,7070,0
20240110,192400,4048620920,7070,7070,7070,7070,0
20240110,192300,4048620920,7070,7070,7070,7070,0
20240110,192200,4048620920,7070,7070,7070,7070,0
20240110,192100,4048620920,7070,7070,7070,7070,0
20240110,192000,4048620920,7070,7070,7070,7070,0
20240110,191900,4048620920,7070,7070,7070,7070,0
20240110,191800,4048620920,7070,7070,7070,7070,0
20240110,191700,4048620920,7070,7070,7070,7070,0
20240110,191600,4048620920,7070,7070,7070,7070,0
20240110,191500,4048620920,7070,7070,7070,7070,0
20240110,191400,4048620920,7070,7070,7070,7070,0
20240110,191300,4048620920,7070,7070,7070,7070,0
20240110,191200,4048620920,7070,7070,7070,7070,0
20240110,191100,4048620920,7070,7070,7070,7070,0
20240110,191000,4048620920,7070,7070,7070,7070,7899
20240110,190900,4048620920,7070,7070,7070,7070,0
20240110,190800,4048620920,7070,7070,7070,7070,0
20240110,190700,4048620920,7070,7070,7070,7070,0
20240110,190600,4048620920,7070,7070,7070,7070,0
20240110,190500,4048620920,7070,7070,7070,7070,0
20240110,190400,4048620920,7070,7070,7070,7070,0
20240110,190300,4048620920,7070,7070,7070,7070,0
20240110,190200,4048620920,7070,7070,7070,7070,0
20240110,190100,4048620920,7070,7070,7070,7070,0
20240110,190000,4048620920,7070,7070,7070,7070,0
20240110,185900,4048620920,7070,7070,7070,7070,0
20240110,185800,4048620920,7070,7070,7070,7070,0
20240110,185700,4048620920,7070,7070,7070,7070,0
20240110,185600,4048620920,7070,7070,7070,7070,0
20240110,185500,4048620920,7070,7070,7070,7070,0
20240110,185400,4048620920,7070,7070,7070,7070,0
20240110,185300,4048620920,7070,7070,7070,7070,0
20240110,185200,4048620920,7070,7070,7070,7070,0
20240110,185100,4048620920,7070,7070,7070,7070,0
20240110,185000,4048620920,7070,7070,7070,7070,0
20240110,184900,4048620920,7070,7070,7070,7070,0
20240110,184800,4048620920,7070,7070,7070,7070,0
20240110,184700,4048620920,7070,7070,7070,7070,0
20240110,184600,4048620920,7070,7070,7070,7070,0
20240110,184500,4048620920,7070,7070,7070,7070,0
20240110,184400,4048620920,7070,7070,7070,7070,0
20240110,184300,4048620920,7070,7070,7070,7070,0
20240110,184200,4048620920,7070,7070,7070,7070,0
20240110,184100,4048620920,7070,7070,7070,7070,0
20240110,184000,4048620920,7070,7070,7070,7070,7899
20240110,183900,4048620920,7070,7070,7070,7070,0
20240110,183800,4048620920,7070,7070,7070,7070,0
20240110,183700,4048620920,7070,7070,7070,7070,0
20240110,183600,4048620920,7070,7070,7070,7070,0
20240110,183500,4048620920,7070,7070,7070,7070,0
20240110,183400,4048620920,7070,7070,7070,7070,0
20240110,183300,4048620920,7070,7070,7070,7070,0
20240110,183200,4048620920,7070,7070,7070,7070,0
20240110,183100,4048620920,7070,7070,7070,7070,0
20240110,183000,4048620920,7070,7070,7070,7070,0
20240110,182900,4048620920,7070,7070,7070,7070,0
20240110,182800,4048620920,7070,7070,7070,7070,0
20240110,182700,4048620920,7070,7070,7070,7070,0
20240110,182600,4048620920,7070,7070,7070,7070,0
20240110,182500,4048620920,7070,7070,7070,7070,0
20240110,182400,4048620920,7070,7070,7070,7070,0
20240110,182300,4048620920,7070,7070,7070,7070,0
20240110,182200,4048620920,7070,7070,7070,7070,0
20240110,182100,4048620920,7070,7070,7070,7070,0
20240110,182000,4048620920,7070,7070,7070,7070,0
20240110,181900,4048620920,7070,7070,7070,7070,0
20240110,181800,4048620920,7070,7070,7070,7070,0
20240110,181700,4048620920,7070,7070,7070,7070,0
20240110,181600,4048620920,7070,7070,7070,7070,0
20240110,181500,4048620920,7070,7070,7070,7070,0
20240110,181400,4048620920,7070,7070,7070,7070,0
20240110,181300,4048620920,7070,7070,7070,7070,0
20240110,181200,4048620920,7070,7070,7070,7070,0
20240110,181100,4048620920,7070,7070,7070,7070,0
20240110,181000,4048620920,7070,7070,7070,7070,7899
20240110,180900,4048620920,7070,7070,7070,7070,0
20240110,180800,4048620920,7070,7070,7070,7070,0
20240110,180700,4048620920,7070,7070,7070,7070,0
20240110,180600,4048620920,7070,7070,7070,7070,0
20240110,180500,4048620920,7070,7070,7070,7070,0
20240110,180400,4048620920,7070,7070,7070,7070,0
20240110,180300,4048620920,7070,7070,7070,7070,0
20240110,180200,4048620920,7070,7070,7070,7070,0
20240110,180100,4048620920,7070,7070,7070,7070,0
20240110,180000,4048620920,7070,7070,7070,7070,0
20240110,175900,4048620920,7070,7070,7070,7070,0
20240110,175800,4048620920,7070,7070,7070,7070,0
20240110,175700,4048620920,7070,7070,7070,7070,0
20240110,175600,4048620920,7070,7070,7070,7070,0
20240110,175500,4048620920,7070,7070,7070,7070,0
20240110,175400,4048620920,7070,7070,7070,7070,0
20240110,175300,4048620920,7070,7070,7070,7070,0
20240110,175200,4048620920,7070,7070,7070,7070,0
20240110,175100,4048620920,7070,7070,7070,7070,0
20240110,175000,4048620920,7070,7070,7070,7070,0
20240110,174900,4048620920,7070,7070,7070,7070,0
20240110,174800,4048620920,7070,7070,7070,7070,0
20240110,174700,4048620920,7070,7070,7070,7070,0
20240110,174600,4048620920,7070,7070,7070,7070,0
20240110,174500,4048620920,7070,7070,7070,7070,0
20240110,174400,4048620920,7070,7070,7070,7070,0
20240110,174300,4048620920,7070,7070,7070,7070,0
20240110,174200,4048620920,7070,7070,7070,7070,0
20240110,174100,4048620920,7070,7070,7070,7070,0
20240110,174000,4048620920,7070,7070,7070,7070,7899
20240110,173900,4048620920,7070,7070,7070,7070,0
20240110,173800,4048620920,7070,7070,7070,7070,0
20240110,173700,4048620920,7070,7070,7070,7070,0
20240110,173600,4048620920,7070,7070,7070,7070,0
20240110,173500,4048620920,7070,7070,7070,7070,0
20240110,173400,4048620920,7070,7070,7070,7070,0
20240110,173300,4048620920,7070,7070,7070,7070,0
20240110,173200,4048620920,7070,7070,7070,7070,0
20240110,173100,4048620920,7070,7070,7070,7070,0
20240110,173000,4048620920,7070,7070,7070,7070,0
20240110,172900,4048620920,7070,7070,7070,7070,0
20240110,172800,4048620920,7070,7070,7070,7070,0
20240110,172700,4048620920,7070,7070,7070,7070,0
20240110,172600,4048620920,7070,7070,7070,7070,0
20240110,172500,4048620920,7070,7070,7070,7070,0
20240110,172400,4048620920,7070,7070,7070,7070,0
20240110,172300,4048620920,7070,7070,7070,7070,0
20240110,172200,4048620920,7070,7070,7070,7070,0
20240110,172100,4048620920,7070,7070,7070,7070,0
20240110,172000,4048620920,7070,7070,7070,7070,0
20240110,171900,4048620920,7070,7070,7070,7070,0
20240110,171800,4048620920,7070,7070,7070,7070,0
20240110,171700,4048620920,7070,7070,7070,7070,0
20240110,171600,4048620920,7070,7070,7070,7070,0
20240110,171500,4048620920,7070,7070,7070,7070,0
20240110,171400,4048620920,7070,7070,7070,7070,0
20240110,171300,4048620920,7070,7070,7070,7070,0
20240110,171200,4048620920,7070,7070,7070,7070,0
20240110,171100,4048620920,7070,7070,7070,7070,0
20240110,171000,4048620920,7070,7070,7070,7070,7899
20240110,170900,4048620920,7070,7070,7070,7070,0
20240110,170800,4048620920,7070,7070,7070,7070,0
20240110,170700,4048620920,7070,7070,7070,7070,0
20240110,170600,4048620920,7070,7070,7070,7070,0
20240110,170500,4048620920,7070,7070,7070,7070,0
20240110,170400,4048620920,7070,7070,7070,7070,0
20240110,170300,4048620920,7070,7070,7070,7070,0
20240110,170200,4048620920,7070,7070,7070,7070,0
20240110,170100,4048620920,7070,7070,7070,7070,0
20240110,170000,4048620920,7070,7070,7070,7070,0
20240110,165900,4048620920,7070,7070,7070,7070,0
20240110,165800,4048620920,7070,7070,7070,7070,0
20240110,165700,4048620920,7070,7070,7070,7070,0
20240110,165600,4048620920,7070,7070,7070,7070,0
20240110,165500,4048620920,7070,7070,7070,7070,0
20240110,165400,4048620920,7070,7070,7070,7070,0
20240110,165300,4048620920,7070,7070,7070,7070,0
20240110,165200,4048620920,7070,7070,7070,7070,0
20240110,165100,4048620920,7070,7070,7070,7070,0
20240110,165000,4048620920,7070,7070,7070,7070,0
20240110,164900,4048620920,7070,7070,7070,7070,0
20240110,164800,4048620920,7070,7070,7070,7070,0
20240110,164700,4048620920,7070,7070,7070,7070,0
20240110,164600,4048620920,7070,7070,7070,7070,0
20240110,164500,4048620920,7070,7070,7070,7070,0
20240110,164400,4048620920,7070,7070,7070,7070,0
20240110,164300,4048620920,7070,7070,7070,7070,0
20240110,164200,4048620920,7070,7070,7070,7070,0
20240110,164100,4048620920,7070,7070,7070,7070,0
20240110,164000,4048620920,7070,7070,7070,7070,7899
20240110,163900,4048620920,7070,7070,7070,7070,0
20240110,163800,4048620920,7070,7070,7070,7070,0
20240110,163700,4048620920,7070,7070,7070,7070,0
20240110,163600,4048620920,7070,7070,7070,7070,0
20240110,163500,4048620920,7070,7070,7070,7070,0
20240110,163400,4048620920,7070,7070,7070,7070,0
20240110,163300,4048620920,7070,7070,7070,7070,0
20240110,163200,4048620920,7070,7070,7070,7070,0
20240110,163100,4048620920,7070,7070,7070,7070,0
20240110,163000,4048620920,7070,7070,7070,7070,0
20240110,162900,4048620920,7070,7070,7070,7070,0
20240110,162800,4048620920,7070,7070,7070,7070,0
20240110,162700,4048620920,7070,7070,7070,7070,0
20240110,162600,4048620920,7070,7070,7070,7070,0
20240110,162500,4048620920,7070,7070,7070,7070,0
20240110,162400,4048620920,7070,7070,7070,7070,0
20240110,162300,4048620920,7070,7070,7070,7070,0
20240110,162200,4048620920,7070,7070,7070,7070,0
20240110,162100,4048620920,7070,7070,7070,7070,0
20240110,162000,4048620920,7070,7070,7070,7070,0
20240110,161900,4048620920,7070,7070,7070,7070,0
20240110,161800,4048620920,7070,7070,7070,7070,0
20240110,161700,4048620920,7070,7070,7070,7070,0
20240110,161600,4048620920,7070,7070,7070,7070,0
20240110,161500,4048620920,7070,7070,7070,7070,0
20240110,161400,4048620920,7070,7070,7070,7070,0
20240110,161300,4048620920,7070,7070,7070,7070,0
20240110,161200,4048620920,7070,7070,7070,7070,0
20240110,161100,4048620920,7070,7070,7070,7070,0
20240110,161000,4048620920,7070,7070,7070,7070,7899
20240110,160900,4048620920,7070,7070,7070,7070,0
20240110,160800,4048620920,7070,7070,7070,7070,0
20240110,160700,4048620920,7070,7070,7070,7070,0
20240110,160600,4048620920,7070,7070,7070,7070,0
20240110,160500,4048620920,7070,7070,7070,7070,0
20240110,160400,4048620920,7070,7070,7070,7070,0
20240110,160300,4048620920,7070,7070,7070,7070,0
20240110,160200,4048620920,7070,7070,7070,7070,0
20240110,160100,4048620920,7070,7070,7070,7070,0
20240110,160000,4048620920,7070,7070,7070,7070,0
20240110,155900,4048620920,7070,7070,7070,7070,0
20240110,155800,4048620920,7070,7070,7070,7070,0
20240110,155700,4048620920,7070,7070,7070,7070,0
20240110,155600,4048620920,7070,7070,7070,7070,0
20240110,155500,4048620920,7070,7070,7070,7070,0
20240110,155400,4048620920,7070,7070,7070,7070,0
20240110,155300,4048620920,7070,7070,7070,7070,0
20240110,155200,4048620920,7070,7070,7070,7070,0
20240110,155100,4048620920,7070,7070,7070,7070,0
20240110,155000,4048620920,7070,7070,7070,7070,0
20240110,154900,4048620920,7070,7070,7070,7070,0
20240110,154800,4048620920,7070,7070,7070,7070,0
20240110,154700,4048620920,7070,7070,7070,7070,0
20240110,154600,4048620920,7070,7070,7070,7070,0
20240110,154500,4048620920,7070,7070,7070,7070,0
20240110,154400,4048620920,7070,7070,7070,7070,0
20240110,154300,4048620920,7070,7070,7070,7070,0
20240110,154200,4048620920,7070,7070,7070,7070,0
20240110,154100,4048620920,7070,7070,7070,7070,0
20240110,154000,4048620920,7070,7070,7070,7070,7899
20240110,153900,4048620920,7070,7070,7070,7070,0
20240110,153800,4048620920,7070,7070,7070,7070,0
20240110,153700,4048620920,7070,7070,7070,7070,0
20240110,153600,4048620920,7070,7070,7070,7070,0
20240110,153500,4048620920,7070,7070,7070,7070,0
20240110,153400,4048620920,7070,7070,7070,7070,0
20240110,153300,4048620920,7070,7070,7070,7070,0
20240110,153200,4048620920,7070,7070,7070,7070,0
20240110,153100,4048620920,7070,7070,7070,7070,0
20240110,153000,4048620920,7070,7070,7070,7070,7899
20240110,152900,3992774990,7070,7070,7070,7070,0
20240110,152800,3992774990,7070,7070,7070,7070,0
20240110,152700,3992774990,7070,7070,7070,7070,0
20240110,152600,3992774990,7070,7070,7070,7070,0
20240110,152500,3992774990,7070,7070,7070,7070,0
20240110,152400,3992774990,7070,7070,7070,7070,0
20240110,152300,3992774990,7070,7070,7070,7070,0
20240110,152200,3992774990,7070,7070,7070,7070,0
20240110,152100,3992774990,7070,7070,7070,7070,0
20240110,152000,3992774990,7070,7070,7070,7070,0
20240110,151900,3992774990,7070,7060,7070,7060,479
20240110,151800,3989391650,7060,7060,7060,7060,0
20240110,151700,3989391650,7060,7070,7080,7060,929
20240110,151600,3982822900,7080,7070,7080,7070,1031
20240110,151500,3975531880,7070,7050,7070,7030,6574
20240110,151400,3929230380,7050,7050,7050,7040,383
20240110,151300,3926530430,7050,7050,7060,7050,738
20240110,151200,3921324040,7040,7040,7040,7040,785
20240110,151100,3915797640,7050,7040,7050,7040,582
20240110,151000,3911700190,7040,7040,7040,7040,1303
20240110,150900,3902527070,7040,7050,7050,7040,114
20240110,150800,3901724370,7040,7050,7050,7040,689
20240110,150700,3896869760,7050,7050,7050,7050,62
20240110,150600,3896432660,7050,7060,7060,7050,1219
20240110,150500,3887833920,7060,7060,7060,7060,166
20240110,150400,3886661960,7060,7060,7060,7060,1408
20240110,150300,3876721480,7060,7060,7060,7050,601
20240110,150200,3872484020,7070,7060,7070,7060,1416
20240110,150100,3862481490,7060,7050,7060,7050,785
20240110,150000,3856946230,7060,7060,7060,7060,200
20240110,145900,3855534230,7060,7040,7060,7040,596
20240110,145800,3851326900,7040,7050,7050,7040,251
20240110,145700,3849557750,7040,7040,7040,7040,314
20240110,145600,3847347190,7050,7040,7050,7040,81
20240110,145500,3846776940,7040,7050,7050,7040,80
20240110,145400,3846213440,7050,7050,7050,7050,107
20240110,145300,3845459090,7040,7040,7050,7040,54
20240110,145200,3845078910,7040,7040,7040,7040,26
20240110,145100,3844895870,7050,7050,7050,7050,1534
20240110,145000,3834081170,7040,7050,7050,7040,649
20240110,144900,3829512200,7050,7050,7050,7040,508
20240110,144800,3825930920,7050,7050,7050,7050,1133
20240110,144700,3817943270,7050,7050,7050,7050,666
20240110,144600,3813247970,7050,7040,7050,7040,1050
20240110,144500,3805855470,7050,7040,7050,7040,982
20240110,144400,3798935910,7040,7040,7050,7040,215
20240110,144300,3797421850,7040,7040,7040,7040,0
20240110,144200,3797421850,7040,7040,7040,7040,630
20240110,144100,3792986650,7040,7030,7040,7030,629
20240110,144000,3788562620,7030,7030,7030,7030,1289
20240110,143900,3779500950,7030,7010,7030,7010,2183
20240110,143800,3764179300,7010,7020,7030,7010,1600
20240110,143700,3752962280,7020,7030,7030,7020,5094
20240110,143600,3717202300,7030,7030,7030,7030,398
20240110,143500,3714404360,7030,7030,7030,7030,700
20240110,143400,3709483360,7030,7030,7030,7030,125
20240110,143300,3708604610,7020,7020,7020,7020,35
20240110,143200,3708358910,7030,7030,7030,7030,254
20240110,143100,3706573290,7030,7030,7030,7030,100
20240110,143000,3705870290,7020,7020,7020,7020,10
20240110,142900,3705800090,7030,7030,7030,7030,646
20240110,142800,3701258710,7030,7030,7030,7030,1275
20240110,142700,3692295460,7030,7040,7040,7030,202
20240110,142600,3690875380,7040,7020,7050,7020,404
20240110,142500,3688027240,7020,7030,7030,7020,1500
20240110,142400,3677483510,7030,7030,7030,7030,569
20240110,142300,3673483440,7030,7050,7050,7030,197
20240110,142200,3672098490,7050,7050,7050,7050,43
20240110,142100,3671795340,7030,7030,7040,7030,645
20240110,142000,3667260570,7020,7020,7020,7020,1000
20240110,141900,3660240570,7020,7020,7020,7020,0
20240110,141800,3660240570,7020,7020,7030,7020,452
20240110,141700,3657067500,7020,7030,7030,7020,63
20240110,141600,3656624690,7030,7030,7030,7030,2
20240110,141500,3656610630,7030,7030,7030,7030,44
20240110,141400,3656301310,7030,7020,7030,7020,401
20240110,141300,3653483780,7050,7050,7050,7050,0
20240110,141200,3653483780,7050,7040,7050,7040,17
20240110,141100,3653363970,7040,7030,7040,7020,3
20240110,141000,3653342880,7020,7020,7020,7020,0
20240110,140900,3653342880,7020,7020,7020,7020,35
20240110,140800,3653097180,7020,7030,7030,7020,60
20240110,140700,3652675880,7020,7020,7020,7020,99
20240110,140600,3651980900,7020,7030,7030,7020,1032
20240110,140500,3644735940,7030,7030,7030,7020,1186
20240110,140400,3636400530,7030,7040,7050,7030,601
20240110,140300,3632175330,7030,7030,7030,7030,33
20240110,140200,3631943340,7030,7030,7030,7020,1852
20240110,140100,3618934280,7030,7030,7030,7020,67
20240110,140000,3618463280,7030,7030,7030,7020,290
20240110,135900,3616427140,7020,7020,7020,7020,2015
20240110,135800,3602281840,7020,7020,7020,7020,5
20240110,135700,3602246740,7030,7020,7030,7020,2904
20240110,135600,3581860560,7020,7030,7030,7020,141
20240110,135500,3580870730,7020,7030,7030,7020,139
20240110,135400,3579894570,7030,7040,7040,7030,7530
20240110,135300,3526932910,7040,7040,7040,7040,351
20240110,135200,3524461870,7050,7050,7050,7050,400
20240110,135100,3521641870,7050,7050,7050,7050,600
20240110,135000,3517411870,7040,7040,7040,7040,1054
20240110,134900,3509991710,7040,7040,7040,7040,200
20240110,134800,3508583710,7050,7050,7050,7050,150
20240110,134700,3507526210,7050,7050,7050,7050,190
20240110,134600,3506186710,7050,7050,7060,7050,76
20240110,134500,3505650700,7050,7050,7050,7050,30
20240110,134400,3505439200,7050,7050,7050,7050,161
20240110,134300,3504304150,7060,7060,7060,7060,101
20240110,134200,3503591090,7050,7060,7060,7050,26
20240110,134100,3503407630,7070,7070,7070,7070,1
20240110,134000,3503400560,7070,7050,7070,7050,3609
20240110,133900,3477910680,7050,7050,7050,7050,11
20240110,133800,3477833130,7040,7040,7040,7040,200
20240110,133700,3476425130,7040,7040,7040,7040,110
20240110,133600,3475650730,7030,7040,7040,7030,50
20240110,133500,3475298980,7040,7030,7040,7030,60
20240110,133400,3474877080,7030,7040,7040,7030,244
20240110,133300,3473161640,7030,7030,7030,7030,0
20240110,133200,3473161640,7030,7030,7030,7030,0
20240110,133100,3473161640,7030,7040,7050,7030,395
20240110,133000,3470382600,7050,7040,7060,7040,3708
20240110,132900,3444274510,7040,7040,7040,7040,2458
20240110,132800,3426970190,7030,7030,7030,7030,907
20240110,132700,3420593980,7020,7020,7020,7020,551
20240110,132600,3416725960,7020,7020,7020,7010,180
20240110,132500,3415462410,7010,7010,7010,7010,222
20240110,132400,3413906190,7010,7020,7020,7010,102
20240110,132300,3413190160,7020,7020,7020,7020,54
20240110,132200,3412811080,7020,7020,7020,7020,94
20240110,132100,3412151200,7010,7010,7010,7010,20
20240110,132000,3412011000,7010,7020,7020,7010,383
20240110,131900,3409324160,7020,7030,7030,7010,687
20240110,131800,3404507690,7020,7010,7020,7010,660
20240110,131700,3399880990,7020,7020,7020,7020,2
20240110,131600,3399866950,7010,7010,7020,7010,401
20240110,131500,3397055930,7010,7010,7030,7010,237
20240110,131400,3395392140,7010,7010,7010,7010,0
20240110,131300,3395392140,7010,7010,7010,7010,127
20240110,131200,3394501870,7010,7010,7010,7010,607
20240110,131100,3390246800,7010,7020,7020,7010,80
20240110,131000,3389685600,7010,7000,7010,7000,372
20240110,130900,3387079300,7010,7020,7020,7010,204
20240110,130800,3385647460,7000,7010,7020,7000,19432
20240110,130700,3249543370,7020,7020,7020,7020,421
20240110,130600,3246587950,7030,7020,7040,7020,4528
20240110,130500,3214800750,7030,7030,7030,7030,3143
20240110,130400,3192705460,7040,7040,7040,7040,650
20240110,130300,3188129460,7040,7040,7040,7040,139
20240110,130200,3187150900,7030,7030,7030,7030,1
20240110,130100,3187143870,7040,7040,7040,7040,81
20240110,130000,3186573630,7040,7040,7040,7040,35
20240110,125900,3186327230,7040,7040,7040,7040,30
20240110,125800,3186116030,7040,7040,7040,7040,4
20240110,125700,3186087870,7030,7020,7030,7020,189
20240110,125600,3184760590,7030,7030,7030,7030,140
20240110,125500,3183776390,7030,7020,7030,7020,515
20240110,125400,3180160940,7020,7020,7020,7020,155
20240110,125300,3179072840,7020,7030,7030,7020,5377
20240110,125200,3141315220,7040,7030,7040,7030,500
20240110,125100,3137799220,7030,7030,7030,7030,1715
20240110,125000,3125742770,7050,7030,7050,7030,1256
20240110,124900,3116894600,7040,7040,7040,7030,272
20240110,124800,3114980130,7040,7030,7040,7030,256
20240110,124700,3113180410,7020,7020,7030,7020,133
20240110,124600,3112246650,7030,7020,7030,7020,7457
20240110,124500,3059893620,7040,7020,7040,7020,1133
20240110,124400,3051933670,7030,7030,7030,7030,400
20240110,124300,3049121670,7030,7040,7040,7030,6707
20240110,124200,3001970460,7040,7050,7050,7040,466
20240110,124100,2998688680,7060,7050,7060,7040,1372
20240110,124000,2989029000,7050,7050,7050,7050,39
20240110,123900,2988754050,7040,7040,7040,7040,100
20240110,123800,2988050050,7040,7040,7040,7040,27
20240110,123700,2987859970,7050,7040,7050,7030,1195
20240110,123600,2979447640,7040,7030,7040,7030,383
20240110,123500,2976755100,7030,7040,7040,7030,600
20240110,123400,2972532100,7030,7040,7040,7030,11
20240110,123300,2972454760,7030,7040,7040,7030,360
20240110,123200,2969923110,7040,7030,7040,7030,1148
20240110,123100,2961849650,7040,7040,7040,7040,905
20240110,123000,2955478450,7060,7060,7060,7060,1
20240110,122900,2955471390,7040,7040,7040,7040,8
20240110,122800,2955415070,7050,7060,7060,7050,279
20240110,122700,2953448110,7050,7050,7050,7050,287
20240110,122600,2951424760,7060,7040,7060,7040,201
20240110,122500,2950009700,7040,7040,7040,7040,674
20240110,122400,2945264740,7050,7050,7060,7050,373
20240110,122300,2942631990,7050,7050,7050,7050,31
20240110,122200,2942413440,7040,7040,7040,7040,40
20240110,122100,2942131840,7040,7040,7040,7040,0
20240110,122000,2942131840,7040,7040,7040,7040,0
20240110,121900,2942131840,7040,7040,7040,7040,0
20240110,121800,2942131840,7040,7040,7040,7040,0
20240110,121700,2942131840,7040,7050,7050,7040,201
20240110,121600,2940716790,7040,7040,7040,7030,48
20240110,121500,2940378930,7040,7040,7040,7030,13
20240110,121400,2940287460,7040,7040,7040,7030,334
20240110,121300,2937937280,7040,7040,7040,7040,206
20240110,121200,2936487040,7040,7030,7060,7030,41
20240110,121100,2936198480,7040,7040,7040,7040,1130
20240110,121000,2928243280,7040,7040,7040,7040,0
20240110,120900,2928243280,7040,7040,7040,7040,302
20240110,120800,2926117200,7040,7040,7040,7040,7186
20240110,120700,2875527760,7050,7050,7050,7050,402
20240110,120600,2872693660,7060,7060,7060,7060,0
20240110,120500,2872693660,7060,7060,7060,7060,24
20240110,120400,2872524220,7050,7040,7050,7040,274
20240110,120300,2870592530,7040,7050,7050,7040,220
20240110,120200,2869043530,7050,7050,7050,7050,144
20240110,120100,2868028330,7050,7040,7050,7040,35
20240110,120000,2867781830,7050,7050,7050,7050,750
20240110,115900,2862494330,7050,7050,7050,7050,1
20240110,115800,2862487280,7050,7050,7050,7050,20
20240110,115700,2862346280,7050,7050,7050,7050,339
20240110,115600,2859956330,7050,7060,7060,7050,140
20240110,115500,2858968930,7060,7060,7060,7060,50
20240110,115400,2858615930,7050,7060,7060,7050,103
20240110,115300,2857888760,7040,7050,7060,7040,1961
20240110,115200,2844083210,7060,7040,7060,7040,2
20240110,115100,2844069110,7040,7050,7050,7040,499
20240110,115000,2840555890,7040,7050,7050,7040,1734
20240110,114900,2828340130,7060,7060,7060,7060,4
20240110,114800,2828311890,7050,7040,7050,7040,87
20240110,114700,2827699240,7050,7050,7050,7050,1403
20240110,114600,2817808090,7060,7060,7060,7060,138
20240110,114500,2816833810,7070,7080,7080,7070,32
20240110,114400,2816607270,7080,7060,7080,7060,50
20240110,114300,2816254250,7080,7080,7080,7080,130
20240110,114200,2815333850,7080,7050,7080,7050,401
20240110,114100,2812506170,7080,7080,7080,7080,114
20240110,114000,2811699050,7050,7060,7060,7050,4823
20240110,113900,2777696200,7080,7060,7080,7050,802
20240110,113800,2772040940,7060,7060,7060,7060,17
20240110,113700,2771920920,7060,7060,7060,7060,16
20240110,113600,2771807960,7060,7050,7070,7050,1320
20240110,113500,2762501890,7060,7060,7080,7060,205
20240110,113400,2761054570,7060,7080,7080,7060,65
20240110,113300,2760595370,7060,7060,7060,7060,10
20240110,113200,2760524770,7060,7060,7060,7060,1000
20240110,113100,2753464770,7060,7060,7060,7050,3432
20240110,113000,2729265280,7060,7060,7060,7060,833
20240110,112900,2723384300,7060,7060,7060,7060,91
20240110,112800,2722741840,7050,7080,7100,7050,4949
20240110,112700,2687832490,7070,7070,7070,7070,26
20240110,112600,2687648670,7070,7060,7070,7060,264
20240110,112500,2685782330,7060,7070,7070,7060,539
20240110,112400,2681976620,7070,7050,7070,7050,2171
20240110,112300,2666669810,7050,7070,7070,7050,1042
20240110,112200,2659323310,7050,7050,7070,7050,772
20240110,112100,2653878490,7060,7060,7060,7060,204
20240110,112000,2652438250,7050,7070,7070,7050,1603
20240110,111900,2641123990,7070,7060,7070,7060,30
20240110,111800,2640911990,7060,7060,7060,7060,7
20240110,111700,2640862570,7060,7060,7060,7050,297
20240110,111600,2638765760,7060,7060,7060,7050,851
20240110,111500,2632757770,7060,7060,7060,7060,100
20240110,111400,2632051770,7060,7070,7070,7060,318
20240110,111300,2629804680,7060,7070,7070,7060,2200
20240110,111200,2614272250,7070,7090,7100,7060,11824
20240110,111100,2530576380,7100,7110,7110,7090,1855
20240110,111000,2517403030,7090,7110,7110,7090,2372
20240110,110900,2500564000,7100,7110,7110,7100,1535
20240110,110800,2489661620,7110,7110,7110,7090,1190
20240110,110700,2481203660,7110,7110,7110,7090,1054
20240110,110600,2473717780,7110,7090,7110,7080,2359
20240110,110500,2456979570,7100,7110,7110,7090,1139
20240110,110400,2448890900,7110,7100,7110,7080,1285
20240110,110300,2439760150,7110,7110,7110,7080,1525
20240110,110200,2428934240,7110,7090,7110,7090,10745
20240110,110100,2352646600,7090,7080,7090,7080,468
20240110,110000,2349333080,7080,7080,7080,7080,19
20240110,105900,2349198560,7070,7070,7070,7060,1401
20240110,105800,2339305760,7070,7070,7070,7070,1261
20240110,105700,2330390490,7070,7080,7080,7070,1110
20240110,105600,2322541690,7070,7070,7070,7070,265
20240110,105500,2320668140,7070,7060,7070,7060,551
20240110,105400,2316773270,7060,7050,7060,7050,336
20240110,105300,2314402380,7060,7050,7060,7050,1114
20240110,105200,2306548540,7050,7050,7060,7040,1214
20240110,105100,2297991440,7050,7060,7060,7050,211
20240110,105000,2296503790,7050,7060,7070,7050,4832
20240110,104900,2262432360,7070,7060,7070,7060,2600
20240110,104800,2244076350,7060,7060,7060,7060,88
20240110,104700,2243455070,7060,7080,7080,7060,10956
20240110,104600,2166060290,7080,7080,7080,7080,1404
20240110,104500,2156119970,7090,7090,7090,7090,4
20240110,104400,2156091610,7090,7090,7090,7070,1485
20240110,104300,2145579860,7080,7090,7090,7080,161
20240110,104200,2144438440,7090,7090,7090,7090,157
20240110,104100,2143325310,7100,7090,7100,7090,178
20240110,104000,2142061840,7100,7100,7100,7100,325
20240110,103900,2139754340,7100,7100,7100,7100,1051
20240110,103800,2132292240,7100,7070,7100,7070,2
20240110,103700,2132278070,7070,7080,7080,7070,247
20240110,103600,2130531180,7080,7100,7100,7080,909
20240110,103500,2124095440,7100,7080,7100,7080,203
20240110,103400,2122656650,7100,7080,7100,7080,1425
20240110,103300,2112544790,7070,7100,7100,7070,505
20240110,103200,2108974320,7090,7080,7090,7080,1073
20240110,103100,2101373880,7070,7070,7070,7060,733
20240110,103000,2096192010,7060,7070,7070,7060,125
20240110,102900,2095308270,7060,7060,7070,7060,3931
20240110,102800,2067554880,7060,7070,7070,7060,340
20240110,102700,2065154440,7070,7070,7070,7060,5704
20240110,102600,2024837330,7080,7070,7080,7070,264
20240110,102500,2022969710,7080,7080,7080,7070,701
20240110,102400,2018008630,7080,7070,7080,7070,182
20240110,102300,2016721130,7070,7070,7070,7070,812
20240110,102200,2010980290,7080,7070,7080,7070,157
20240110,102100,2009870230,7080,7070,7080,7070,212
20240110,102000,2008369900,7060,7060,7070,7060,115
20240110,101900,2007557920,7060,7060,7060,7060,326
20240110,101800,2005256360,7050,7060,7060,7050,3499
20240110,101700,1980586690,7060,7060,7060,7050,741
20240110,101600,1975355830,7060,7070,7070,7060,1016
20240110,101500,1968182850,7070,7070,7080,7070,509
20240110,101400,1964584140,7070,7060,7070,7050,630
20240110,101300,1960132320,7060,7060,7070,7050,1088
20240110,101200,1952455080,7060,7070,7070,7050,2915
20240110,101100,1931868820,7070,7070,7070,7070,1428
20240110,101000,1921772860,7070,7070,7070,7070,9
20240110,100900,1921709230,7050,7060,7060,7050,1144
20240110,100800,1913635300,7050,7050,7060,7050,1847
20240110,100700,1900607650,7060,7060,7060,7050,798
20240110,100600,1894974040,7050,7070,7070,7050,931
20240110,100500,1888406940,7070,7060,7070,7050,1610
20240110,100400,1877044030,7060,7060,7060,7060,362
20240110,100300,1874488310,7060,7070,7070,7060,4697
20240110,100200,1841321920,7070,7070,7080,7070,2399
20240110,100100,1824360960,7070,7080,7080,7060,5745
20240110,100000,1783743890,7070,7070,7080,7070,77
20240110,095900,1783199480,7080,7090,7090,7080,801
20240110,095800,1777527400,7090,7090,7090,7090,793
20240110,095700,1771905030,7090,7100,7100,7090,54
20240110,095600,1771521640,7100,7090,7100,7090,192
20240110,095500,1770160070,7080,7080,7080,7080,2834
20240110,095400,1750095350,7080,7090,7090,7080,1103
20240110,095300,1742283550,7090,7100,7100,7090,1118
20240110,095200,1734349220,7090,7090,7090,7090,560
20240110,095100,1730378820,7090,7090,7100,7090,1400
20240110,095000,1720452610,7090,7090,7100,7090,329
20240110,094900,1718119950,7090,7090,7090,7090,245
20240110,094800,1716382900,7090,7090,7100,7080,360
20240110,094700,1713831580,7090,7080,7090,7080,152
20240110,094600,1712755150,7080,7080,7080,7080,75
20240110,094500,1712224150,7080,7080,7090,7080,1922
20240110,094400,1698612760,7080,7090,7090,7080,2007
20240110,094300,1684395000,7090,7100,7120,7090,1618
20240110,094200,1672908100,7100,7090,7100,7090,396
20240110,094100,1670098860,7100,7120,7120,7080,1040
20240110,094000,1662725130,7120,7090,7120,7090,1390
20240110,093900,1652851620,7090,7090,7090,7090,360
20240110,093800,1650299220,7090,7100,7100,7080,1808
20240110,093700,1637480430,7110,7120,7130,7100,1359
20240110,093600,1627820440,7120,7110,7120,7110,3325
20240110,093500,1604148980,7110,7110,7110,7090,2776
20240110,093400,1584426080,7100,7060,7100,7060,3820
20240110,093300,1557373310,7050,7070,7070,7050,671
20240110,093200,1552637870,7070,7080,7080,7070,904
20240110,093100,1546245610,7070,7060,7070,7050,2982
20240110,093000,1525196580,7050,7050,7050,7040,964
20240110,092900,1518402670,7040,7050,7050,7040,9947
20240110,092800,1448276860,7060,7050,7060,7050,2820
20240110,092700,1428394320,7050,7060,7060,7050,2768
20240110,092600,1408868680,7060,7070,7090,7050,4326
20240110,092500,1378326820,7070,7080,7080,7070,5220
20240110,092400,1341411830,7070,7060,7080,7060,2753
20240110,092300,1321944620,7060,7080,7080,7050,6767
20240110,092200,1274147060,7070,7090,7100,7070,5735
20240110,092100,1233527860,7080,7080,7090,7070,1412
20240110,092000,1223527980,7080,7070,7080,7070,2722
20240110,091900,1204272650,7070,7060,7070,7050,3439
20240110,091800,1180008000,7060,7080,7080,7050,7017
20240110,091700,1130479920,7080,7060,7080,7060,1827
20240110,091600,1117565570,7060,7060,7090,7050,2094
20240110,091500,1102775210,7060,7060,7100,7060,5404
20240110,091400,1064595160,7060,7070,7100,7060,4620
20240110,091300,1031915870,7070,7090,7090,7070,5170
20240110,091200,995333030,7090,7080,7090,7080,3529
20240110,091100,970329400,7080,7080,7090,7070,2737
20240110,091000,950966870,7080,7090,7100,7080,4937
20240110,090900,916011230,7090,7090,7100,7080,1336
20240110,090800,906544430,7080,7090,7120,7070,4459
20240110,090700,874919890,7050,7150,7150,7050,26795
20240110,090600,684641820,7150,7180,7190,7150,34995
20240110,090500,433721990,7180,7180,7190,7170,3253
20240110,090400,410380830,7190,7210,7280,7170,11878
20240110,090300,324961920,7190,7220,7220,7180,9162
20240110,090200,258966420,7230,7250,7250,7230,5817
20240110,090100,216854200,7250,7280,7300,7250,8732
20240110,090000,153478030,7280,7270,7300,7250,21126