stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,212200,3077832100,6050,6050,6050,6050,13906
20240103,212100,3077832100,6050,6050,6050,6050,0
20240103,212000,3077832100,6050,6050,6050,6050,0
20240103,211900,3077832100,6050,6050,6050,6050,0
20240103,211800,3077832100,6050,6050,6050,6050,0
20240103,211700,3077832100,6050,6050,6050,6050,0
20240103,211600,3077832100,6050,6050,6050,6050,0
20240103,211500,3077832100,6050,6050,6050,6050,0
20240103,211400,3077832100,6050,6050,6050,6050,0
20240103,211300,3077832100,6050,6050,6050,6050,0
20240103,211200,3077832100,6050,6050,6050,6050,0
20240103,211100,3077832100,6050,6050,6050,6050,0
20240103,211000,3077832100,6050,6050,6050,6050,0
20240103,210900,3077832100,6050,6050,6050,6050,0
20240103,210800,3077832100,6050,6050,6050,6050,0
20240103,210700,3077832100,6050,6050,6050,6050,0
20240103,210600,3077832100,6050,6050,6050,6050,0
20240103,210500,3077832100,6050,6050,6050,6050,0
20240103,210400,3077832100,6050,6050,6050,6050,0
20240103,210300,3077832100,6050,6050,6050,6050,0
20240103,210200,3077832100,6050,6050,6050,6050,0
20240103,210100,3077832100,6050,6050,6050,6050,0
20240103,210000,3077832100,6050,6050,6050,6050,0
20240103,205900,3077832100,6050,6050,6050,6050,0
20240103,205800,3077832100,6050,6050,6050,6050,0
20240103,205700,3077832100,6050,6050,6050,6050,0
20240103,205600,3077832100,6050,6050,6050,6050,0
20240103,205500,3077832100,6050,6050,6050,6050,0
20240103,205400,3077832100,6050,6050,6050,6050,0
20240103,205300,3077832100,6050,6050,6050,6050,0
20240103,205200,3077832100,6050,6050,6050,6050,13906
20240103,205100,3077832100,6050,6050,6050,6050,0
20240103,205000,3077832100,6050,6050,6050,6050,0
20240103,204900,3077832100,6050,6050,6050,6050,0
20240103,204800,3077832100,6050,6050,6050,6050,0
20240103,204700,3077832100,6050,6050,6050,6050,0
20240103,204600,3077832100,6050,6050,6050,6050,0
20240103,204500,3077832100,6050,6050,6050,6050,0
20240103,204400,3077832100,6050,6050,6050,6050,0
20240103,204300,3077832100,6050,6050,6050,6050,0
20240103,204200,3077832100,6050,6050,6050,6050,0
20240103,204100,3077832100,6050,6050,6050,6050,0
20240103,204000,3077832100,6050,6050,6050,6050,0
20240103,203900,3077832100,6050,6050,6050,6050,0
20240103,203800,3077832100,6050,6050,6050,6050,0
20240103,203700,3077832100,6050,6050,6050,6050,0
20240103,203600,3077832100,6050,6050,6050,6050,0
20240103,203500,3077832100,6050,6050,6050,6050,0
20240103,203400,3077832100,6050,6050,6050,6050,0
20240103,203300,3077832100,6050,6050,6050,6050,0
20240103,203200,3077832100,6050,6050,6050,6050,0
20240103,203100,3077832100,6050,6050,6050,6050,0
20240103,203000,3077832100,6050,6050,6050,6050,0
20240103,202900,3077832100,6050,6050,6050,6050,0
20240103,202800,3077832100,6050,6050,6050,6050,0
20240103,202700,3077832100,6050,6050,6050,6050,0
20240103,202600,3077832100,6050,6050,6050,6050,0
20240103,202500,3077832100,6050,6050,6050,6050,0
20240103,202400,3077832100,6050,6050,6050,6050,0
20240103,202300,3077832100,6050,6050,6050,6050,0
20240103,202200,3077832100,6050,6050,6050,6050,13906
20240103,202100,3077832100,6050,6050,6050,6050,0
20240103,202000,3077832100,6050,6050,6050,6050,0
20240103,201900,3077832100,6050,6050,6050,6050,0
20240103,201800,3077832100,6050,6050,6050,6050,0
20240103,201700,3077832100,6050,6050,6050,6050,0
20240103,201600,3077832100,6050,6050,6050,6050,0
20240103,201500,3077832100,6050,6050,6050,6050,0
20240103,201400,3077832100,6050,6050,6050,6050,0
20240103,201300,3077832100,6050,6050,6050,6050,0
20240103,201200,3077832100,6050,6050,6050,6050,0
20240103,201100,3077832100,6050,6050,6050,6050,0
20240103,201000,3077832100,6050,6050,6050,6050,0
20240103,200900,3077832100,6050,6050,6050,6050,0
20240103,200800,3077832100,6050,6050,6050,6050,0
20240103,200700,3077832100,6050,6050,6050,6050,0
20240103,200600,3077832100,6050,6050,6050,6050,0
20240103,200500,3077832100,6050,6050,6050,6050,0
20240103,200400,3077832100,6050,6050,6050,6050,0
20240103,200300,3077832100,6050,6050,6050,6050,0
20240103,200200,3077832100,6050,6050,6050,6050,0
20240103,200100,3077832100,6050,6050,6050,6050,0
20240103,200000,3077832100,6050,6050,6050,6050,0
20240103,195900,3077832100,6050,6050,6050,6050,0
20240103,195800,3077832100,6050,6050,6050,6050,0
20240103,195700,3077832100,6050,6050,6050,6050,0
20240103,195600,3077832100,6050,6050,6050,6050,0
20240103,195500,3077832100,6050,6050,6050,6050,0
20240103,195400,3077832100,6050,6050,6050,6050,0
20240103,195300,3077832100,6050,6050,6050,6050,0
20240103,195200,3077832100,6050,6050,6050,6050,13906
20240103,195100,3077832100,6050,6050,6050,6050,0
20240103,195000,3077832100,6050,6050,6050,6050,0
20240103,194900,3077832100,6050,6050,6050,6050,0
20240103,194800,3077832100,6050,6050,6050,6050,0
20240103,194700,3077832100,6050,6050,6050,6050,0
20240103,194600,3077832100,6050,6050,6050,6050,0
20240103,194500,3077832100,6050,6050,6050,6050,0
20240103,194400,3077832100,6050,6050,6050,6050,0
20240103,194300,3077832100,6050,6050,6050,6050,0
20240103,194200,3077832100,6050,6050,6050,6050,0
20240103,194100,3077832100,6050,6050,6050,6050,0
20240103,194000,3077832100,6050,6050,6050,6050,0
20240103,193900,3077832100,6050,6050,6050,6050,0
20240103,193800,3077832100,6050,6050,6050,6050,0
20240103,193700,3077832100,6050,6050,6050,6050,0
20240103,193600,3077832100,6050,6050,6050,6050,0
20240103,193500,3077832100,6050,6050,6050,6050,0
20240103,193400,3077832100,6050,6050,6050,6050,0
20240103,193300,3077832100,6050,6050,6050,6050,0
20240103,193200,3077832100,6050,6050,6050,6050,0
20240103,193100,3077832100,6050,6050,6050,6050,0
20240103,193000,3077832100,6050,6050,6050,6050,0
20240103,192900,3077832100,6050,6050,6050,6050,0
20240103,192800,3077832100,6050,6050,6050,6050,0
20240103,192700,3077832100,6050,6050,6050,6050,0
20240103,192600,3077832100,6050,6050,6050,6050,0
20240103,192500,3077832100,6050,6050,6050,6050,0
20240103,192400,3077832100,6050,6050,6050,6050,0
20240103,192300,3077832100,6050,6050,6050,6050,0
20240103,192200,3077832100,6050,6050,6050,6050,13906
20240103,192100,3077832100,6050,6050,6050,6050,0
20240103,192000,3077832100,6050,6050,6050,6050,0
20240103,191900,3077832100,6050,6050,6050,6050,0
20240103,191800,3077832100,6050,6050,6050,6050,0
20240103,191700,3077832100,6050,6050,6050,6050,0
20240103,191600,3077832100,6050,6050,6050,6050,0
20240103,191500,3077832100,6050,6050,6050,6050,0
20240103,191400,3077832100,6050,6050,6050,6050,0
20240103,191300,3077832100,6050,6050,6050,6050,0
20240103,191200,3077832100,6050,6050,6050,6050,0
20240103,191100,3077832100,6050,6050,6050,6050,0
20240103,191000,3077832100,6050,6050,6050,6050,0
20240103,190900,3077832100,6050,6050,6050,6050,0
20240103,190800,3077832100,6050,6050,6050,6050,0
20240103,190700,3077832100,6050,6050,6050,6050,0
20240103,190600,3077832100,6050,6050,6050,6050,0
20240103,190500,3077832100,6050,6050,6050,6050,0
20240103,190400,3077832100,6050,6050,6050,6050,0
20240103,190300,3077832100,6050,6050,6050,6050,0
20240103,190200,3077832100,6050,6050,6050,6050,0
20240103,190100,3077832100,6050,6050,6050,6050,0
20240103,190000,3077832100,6050,6050,6050,6050,0
20240103,185900,3077832100,6050,6050,6050,6050,0
20240103,185800,3077832100,6050,6050,6050,6050,0
20240103,185700,3077832100,6050,6050,6050,6050,0
20240103,185600,3077832100,6050,6050,6050,6050,0
20240103,185500,3077832100,6050,6050,6050,6050,0
20240103,185400,3077832100,6050,6050,6050,6050,0
20240103,185300,3077832100,6050,6050,6050,6050,0
20240103,185200,3077832100,6050,6050,6050,6050,13906
20240103,185100,3077832100,6050,6050,6050,6050,0
20240103,185000,3077832100,6050,6050,6050,6050,0
20240103,184900,3077832100,6050,6050,6050,6050,0
20240103,184800,3077832100,6050,6050,6050,6050,0
20240103,184700,3077832100,6050,6050,6050,6050,0
20240103,184600,3077832100,6050,6050,6050,6050,0
20240103,184500,3077832100,6050,6050,6050,6050,0
20240103,184400,3077832100,6050,6050,6050,6050,0
20240103,184300,3077832100,6050,6050,6050,6050,0
20240103,184200,3077832100,6050,6050,6050,6050,0
20240103,184100,3077832100,6050,6050,6050,6050,0
20240103,184000,3077832100,6050,6050,6050,6050,0
20240103,183900,3077832100,6050,6050,6050,6050,0
20240103,183800,3077832100,6050,6050,6050,6050,0
20240103,183700,3077832100,6050,6050,6050,6050,0
20240103,183600,3077832100,6050,6050,6050,6050,0
20240103,183500,3077832100,6050,6050,6050,6050,0
20240103,183400,3077832100,6050,6050,6050,6050,0
20240103,183300,3077832100,6050,6050,6050,6050,0
20240103,183200,3077832100,6050,6050,6050,6050,0
20240103,183100,3077832100,6050,6050,6050,6050,0
20240103,183000,3077832100,6050,6050,6050,6050,0
20240103,182900,3077832100,6050,6050,6050,6050,0
20240103,182800,3077832100,6050,6050,6050,6050,0
20240103,182700,3077832100,6050,6050,6050,6050,0
20240103,182600,3077832100,6050,6050,6050,6050,0
20240103,182500,3077832100,6050,6050,6050,6050,0
20240103,182400,3077832100,6050,6050,6050,6050,0
20240103,182300,3077832100,6050,6050,6050,6050,0
20240103,182200,3077832100,6050,6050,6050,6050,13906
20240103,182100,3077832100,6050,6050,6050,6050,0
20240103,182000,3077832100,6050,6050,6050,6050,0
20240103,181900,3077832100,6050,6050,6050,6050,0
20240103,181800,3077832100,6050,6050,6050,6050,0
20240103,181700,3077832100,6050,6050,6050,6050,0
20240103,181600,3077832100,6050,6050,6050,6050,0
20240103,181500,3077832100,6050,6050,6050,6050,0
20240103,181400,3077832100,6050,6050,6050,6050,0
20240103,181300,3077832100,6050,6050,6050,6050,0
20240103,181200,3077832100,6050,6050,6050,6050,0
20240103,181100,3077832100,6050,6050,6050,6050,0
20240103,181000,3077832100,6050,6050,6050,6050,0
20240103,180900,3077832100,6050,6050,6050,6050,0
20240103,180800,3077832100,6050,6050,6050,6050,0
20240103,180700,3077832100,6050,6050,6050,6050,0
20240103,180600,3077832100,6050,6050,6050,6050,0
20240103,180500,3077832100,6050,6050,6050,6050,0
20240103,180400,3077832100,6050,6050,6050,6050,0
20240103,180300,3077832100,6050,6050,6050,6050,0
20240103,180200,3077832100,6050,6050,6050,6050,0
20240103,180100,3077832100,6050,6050,6050,6050,0
20240103,180000,3077832100,6050,6050,6050,6050,0
20240103,175900,3077832100,6050,6050,6050,6050,0
20240103,175800,3077832100,6050,6050,6050,6050,0
20240103,175700,3077832100,6050,6050,6050,6050,0
20240103,175600,3077832100,6050,6050,6050,6050,0
20240103,175500,3077832100,6050,6050,6050,6050,0
20240103,175400,3077832100,6050,6050,6050,6050,0
20240103,175300,3077832100,6050,6050,6050,6050,0
20240103,175200,3077832100,6050,6050,6050,6050,13906
20240103,175100,3077832100,6050,6050,6050,6050,0
20240103,175000,3077832100,6050,6050,6050,6050,0
20240103,174900,3077832100,6050,6050,6050,6050,0
20240103,174800,3077832100,6050,6050,6050,6050,0
20240103,174700,3077832100,6050,6050,6050,6050,0
20240103,174600,3077832100,6050,6050,6050,6050,0
20240103,174500,3077832100,6050,6050,6050,6050,0
20240103,174400,3077832100,6050,6050,6050,6050,0
20240103,174300,3077832100,6050,6050,6050,6050,0
20240103,174200,3077832100,6050,6050,6050,6050,0
20240103,174100,3077832100,6050,6050,6050,6050,0
20240103,174000,3077832100,6050,6050,6050,6050,0
20240103,173900,3077832100,6050,6050,6050,6050,0
20240103,173800,3077832100,6050,6050,6050,6050,0
20240103,173700,3077832100,6050,6050,6050,6050,0
20240103,173600,3077832100,6050,6050,6050,6050,0
20240103,173500,3077832100,6050,6050,6050,6050,0
20240103,173400,3077832100,6050,6050,6050,6050,0
20240103,173300,3077832100,6050,6050,6050,6050,0
20240103,173200,3077832100,6050,6050,6050,6050,0
20240103,173100,3077832100,6050,6050,6050,6050,0
20240103,173000,3077832100,6050,6050,6050,6050,0
20240103,172900,3077832100,6050,6050,6050,6050,0
20240103,172800,3077832100,6050,6050,6050,6050,0
20240103,172700,3077832100,6050,6050,6050,6050,0
20240103,172600,3077832100,6050,6050,6050,6050,0
20240103,172500,3077832100,6050,6050,6050,6050,0
20240103,172400,3077832100,6050,6050,6050,6050,0
20240103,172300,3077832100,6050,6050,6050,6050,0
20240103,172200,3077832100,6050,6050,6050,6050,13906
20240103,172100,3077832100,6050,6050,6050,6050,0
20240103,172000,3077832100,6050,6050,6050,6050,0
20240103,171900,3077832100,6050,6050,6050,6050,0
20240103,171800,3077832100,6050,6050,6050,6050,0
20240103,171700,3077832100,6050,6050,6050,6050,0
20240103,171600,3077832100,6050,6050,6050,6050,0
20240103,171500,3077832100,6050,6050,6050,6050,0
20240103,171400,3077832100,6050,6050,6050,6050,0
20240103,171300,3077832100,6050,6050,6050,6050,0
20240103,171200,3077832100,6050,6050,6050,6050,0
20240103,171100,3077832100,6050,6050,6050,6050,0
20240103,171000,3077832100,6050,6050,6050,6050,0
20240103,170900,3077832100,6050,6050,6050,6050,0
20240103,170800,3077832100,6050,6050,6050,6050,0
20240103,170700,3077832100,6050,6050,6050,6050,0
20240103,170600,3077832100,6050,6050,6050,6050,0
20240103,170500,3077832100,6050,6050,6050,6050,0
20240103,170400,3077832100,6050,6050,6050,6050,0
20240103,170300,3077832100,6050,6050,6050,6050,0
20240103,170200,3077832100,6050,6050,6050,6050,0
20240103,170100,3077832100,6050,6050,6050,6050,0
20240103,170000,3077832100,6050,6050,6050,6050,0
20240103,165900,3077832100,6050,6050,6050,6050,0
20240103,165800,3077832100,6050,6050,6050,6050,0
20240103,165700,3077832100,6050,6050,6050,6050,0
20240103,165600,3077832100,6050,6050,6050,6050,0
20240103,165500,3077832100,6050,6050,6050,6050,0
20240103,165400,3077832100,6050,6050,6050,6050,0
20240103,165300,3077832100,6050,6050,6050,6050,0
20240103,165200,3077832100,6050,6050,6050,6050,13906
20240103,165100,3077832100,6050,6050,6050,6050,0
20240103,165000,3077832100,6050,6050,6050,6050,0
20240103,164900,3077832100,6050,6050,6050,6050,0
20240103,164800,3077832100,6050,6050,6050,6050,0
20240103,164700,3077832100,6050,6050,6050,6050,0
20240103,164600,3077832100,6050,6050,6050,6050,0
20240103,164500,3077832100,6050,6050,6050,6050,0
20240103,164400,3077832100,6050,6050,6050,6050,0
20240103,164300,3077832100,6050,6050,6050,6050,0
20240103,164200,3077832100,6050,6050,6050,6050,0
20240103,164100,3077832100,6050,6050,6050,6050,0
20240103,164000,3077832100,6050,6050,6050,6050,0
20240103,163900,3077832100,6050,6050,6050,6050,0
20240103,163800,3077832100,6050,6050,6050,6050,0
20240103,163700,3077832100,6050,6050,6050,6050,0
20240103,163600,3077832100,6050,6050,6050,6050,0
20240103,163500,3077832100,6050,6050,6050,6050,0
20240103,163400,3077832100,6050,6050,6050,6050,0
20240103,163300,3077832100,6050,6050,6050,6050,0
20240103,163200,3077832100,6050,6050,6050,6050,0
20240103,163100,3077832100,6050,6050,6050,6050,0
20240103,163000,3077832100,6050,6050,6050,6050,0
20240103,162900,3077832100,6050,6050,6050,6050,0
20240103,162800,3077832100,6050,6050,6050,6050,0
20240103,162700,3077832100,6050,6050,6050,6050,0
20240103,162600,3077832100,6050,6050,6050,6050,0
20240103,162500,3077832100,6050,6050,6050,6050,0
20240103,162400,3077832100,6050,6050,6050,6050,0
20240103,162300,3077832100,6050,6050,6050,6050,0
20240103,162200,3077832100,6050,6050,6050,6050,13906
20240103,162100,3077832100,6050,6050,6050,6050,0
20240103,162000,3077832100,6050,6050,6050,6050,0
20240103,161900,3077832100,6050,6050,6050,6050,0
20240103,161800,3077832100,6050,6050,6050,6050,0
20240103,161700,3077832100,6050,6050,6050,6050,0
20240103,161600,3077832100,6050,6050,6050,6050,0
20240103,161500,3077832100,6050,6050,6050,6050,0
20240103,161400,3077832100,6050,6050,6050,6050,0
20240103,161300,3077832100,6050,6050,6050,6050,0
20240103,161200,3077832100,6050,6050,6050,6050,0
20240103,161100,3077832100,6050,6050,6050,6050,0
20240103,161000,3077832100,6050,6050,6050,6050,0
20240103,160900,3077832100,6050,6050,6050,6050,0
20240103,160800,3077832100,6050,6050,6050,6050,0
20240103,160700,3077832100,6050,6050,6050,6050,0
20240103,160600,3077832100,6050,6050,6050,6050,0
20240103,160500,3077832100,6050,6050,6050,6050,0
20240103,160400,3077832100,6050,6050,6050,6050,0
20240103,160300,3077832100,6050,6050,6050,6050,0
20240103,160200,3077832100,6050,6050,6050,6050,0
20240103,160100,3077832100,6050,6050,6050,6050,0
20240103,160000,3077832100,6050,6050,6050,6050,0
20240103,155900,3077832100,6050,6050,6050,6050,0
20240103,155800,3077832100,6050,6050,6050,6050,0
20240103,155700,3077832100,6050,6050,6050,6050,0
20240103,155600,3077832100,6050,6050,6050,6050,0
20240103,155500,3077832100,6050,6050,6050,6050,0
20240103,155400,3077832100,6050,6050,6050,6050,0
20240103,155300,3077832100,6050,6050,6050,6050,0
20240103,155200,3077832100,6050,6050,6050,6050,13906
20240103,155100,3077832100,6050,6050,6050,6050,0
20240103,155000,3077832100,6050,6050,6050,6050,0
20240103,154900,3077832100,6050,6050,6050,6050,0
20240103,154800,3077832100,6050,6050,6050,6050,0
20240103,154700,3077832100,6050,6050,6050,6050,0
20240103,154600,3077832100,6050,6050,6050,6050,0
20240103,154500,3077832100,6050,6050,6050,6050,0
20240103,154400,3077832100,6050,6050,6050,6050,0
20240103,154300,3077832100,6050,6050,6050,6050,0
20240103,154200,3077832100,6050,6050,6050,6050,0
20240103,154100,3077832100,6050,6050,6050,6050,0
20240103,154000,3077832100,6050,6050,6050,6050,0
20240103,153900,3077832100,6050,6050,6050,6050,0
20240103,153800,3077832100,6050,6050,6050,6050,0
20240103,153700,3077832100,6050,6050,6050,6050,0
20240103,153600,3077832100,6050,6050,6050,6050,0
20240103,153500,3077832100,6050,6050,6050,6050,0
20240103,153400,3077832100,6050,6050,6050,6050,0
20240103,153300,3077832100,6050,6050,6050,6050,0
20240103,153200,3077832100,6050,6050,6050,6050,0
20240103,153100,3077832100,6050,6050,6050,6050,0
20240103,153000,3077832100,6050,6050,6050,6050,13906
20240103,152900,2993700800,6050,6050,6050,6050,0
20240103,152800,2993700800,6050,6050,6050,6050,0
20240103,152700,2993700800,6050,6050,6050,6050,0
20240103,152600,2993700800,6050,6050,6050,6050,0
20240103,152500,2993700800,6050,6050,6050,6050,0
20240103,152400,2993700800,6050,6050,6050,6050,0
20240103,152300,2993700800,6050,6050,6050,6050,0
20240103,152200,2993700800,6050,6050,6050,6050,0
20240103,152100,2993700800,6050,6050,6050,6050,0
20240103,152000,2993700800,6050,6050,6050,6050,0
20240103,151900,2993700800,6050,6060,6060,6040,4138
20240103,151800,2968675000,6050,6040,6050,6040,6367
20240103,151700,2930169770,6050,6050,6050,6050,2234
20240103,151600,2916654070,6050,6060,6060,6050,1456
20240103,151500,2907840710,6050,6050,6050,6050,192
20240103,151400,2906679110,6060,6050,6060,6040,2231
20240103,151300,2893183270,6050,6040,6050,6040,2055
20240103,151200,2880764650,6040,6050,6050,6040,1208
20240103,151100,2873459030,6040,6060,6060,6040,754
20240103,151000,2868897980,6050,6060,6060,6050,1497
20240103,150900,2859832000,6060,6040,6060,6040,526
20240103,150800,2856653300,6040,6040,6070,6040,2238
20240103,150700,2843128380,6050,6060,6070,6050,2150
20240103,150600,2830110160,6060,6060,6070,6060,3163
20240103,150500,2810914880,6050,6050,6060,6050,1367
20240103,150400,2802644510,6050,6060,6060,6050,1848
20240103,150300,2791461560,6060,6060,6060,6060,500
20240103,150200,2788431560,6060,6060,6060,6060,404
20240103,150100,2785983320,6070,6070,6070,6070,282
20240103,150000,2784271580,6060,6060,6070,6050,662
20240103,145900,2780259870,6050,6060,6070,6050,1027
20240103,145800,2774036250,6060,6050,6060,6040,708
20240103,145700,2769754510,6050,6050,6060,6050,4549
20240103,145600,2742232050,6060,6060,6060,6050,1027
20240103,145500,2736016980,6060,6060,6060,6050,145
20240103,145400,2735139200,6070,6050,6070,6050,2688
20240103,145300,2718876770,6050,6050,6050,6050,806
20240103,145200,2714000470,6050,6060,6060,6050,1952
20240103,145100,2702190860,6050,6050,6060,6040,1949
20240103,145000,2690413710,6050,6060,6060,6050,2534
20240103,144900,2675082660,6060,6050,6060,6050,1095
20240103,144800,2668447900,6050,6050,6050,6050,319
20240103,144700,2666517950,6060,6060,6060,6050,334
20240103,144600,2664494230,6060,6060,6060,6060,205
20240103,144500,2663251930,6060,6080,6080,6060,3656
20240103,144400,2641080250,6080,6080,6080,6080,44
20240103,144300,2640812730,6070,6080,6080,6070,266
20240103,144200,2639196360,6080,6070,6080,6070,79
20240103,144100,2638716540,6080,6080,6080,6080,78
20240103,144000,2638242300,6070,6080,6080,6070,227
20240103,143900,2636862640,6080,6070,6080,6070,158
20240103,143800,2635903560,6070,6070,6070,6070,179
20240103,143700,2634817030,6080,6080,6080,6080,50
20240103,143600,2634513030,6080,6080,6080,6080,962
20240103,143500,2628664070,6080,6060,6080,6060,542
20240103,143400,2625378730,6060,6060,6070,6060,2255
20240103,143300,2611703430,6060,6060,6060,6060,33
20240103,143200,2611503450,6050,6050,6050,6050,0
20240103,143100,2611503450,6050,6050,6050,6050,184
20240103,143000,2610390250,6060,6060,6070,6060,1643
20240103,142900,2600424310,6060,6060,6060,6050,44
20240103,142800,2600157700,6060,6060,6060,6060,199
20240103,142700,2598951760,6060,6060,6060,6050,211
20240103,142600,2597675100,6060,6050,6060,6050,142
20240103,142500,2596815910,6050,6050,6050,6050,1221
20240103,142400,2589428860,6050,6050,6050,6050,244
20240103,142300,2587952660,6040,6050,6050,6040,236
20240103,142200,2586527210,6050,6040,6050,6040,1036
20240103,142100,2580269760,6050,6050,6050,6040,190
20240103,142000,2579121960,6040,6040,6040,6040,818
20240103,141900,2574181240,6040,6050,6050,6040,772
20240103,141800,2569517840,6050,6050,6050,6050,45
20240103,141700,2569245590,6040,6050,6050,6040,372
20240103,141600,2566998520,6050,6050,6050,6050,105
20240103,141500,2566363270,6050,6050,6050,6040,143
20240103,141400,2565498530,6040,6030,6050,6030,99
20240103,141300,2564901150,6030,6040,6040,6030,492
20240103,141200,2561930240,6040,6040,6050,6040,84
20240103,141100,2561422460,6050,6060,6070,6050,524
20240103,141000,2558246750,6060,6050,6060,6050,631
20240103,140900,2554423400,6050,6050,6050,6030,4002
20240103,140800,2530234660,6060,6060,6060,6050,223
20240103,140700,2528884980,6060,6060,6060,6060,186
20240103,140600,2527757820,6060,6060,6060,6050,600
20240103,140500,2524126820,6060,6060,6060,6060,186
20240103,140400,2522999660,6050,6050,6050,6050,149
20240103,140300,2522098210,6060,6060,6060,6060,803
20240103,140200,2517232030,6060,6070,6070,6060,768
20240103,140100,2512576450,6060,6070,6070,6060,676
20240103,140000,2508476370,6070,6070,6080,6070,51
20240103,135900,2508166670,6070,6070,6070,6070,425
20240103,135800,2505586920,6060,6060,6060,6050,554
20240103,135700,2502234700,6060,6050,6070,6050,498
20240103,135600,2499221220,6060,6060,6060,6060,255
20240103,135500,2497675920,6060,6060,6060,6060,277
20240103,135400,2495997300,6050,6070,6070,6050,1050
20240103,135300,2489635670,6080,6050,6080,6050,639
20240103,135200,2485753180,6050,6060,6060,6050,572
20240103,135100,2482291320,6070,6070,6070,6070,108
20240103,135000,2481635760,6070,6050,6070,6050,2195
20240103,134900,2468339900,6050,6050,6060,6050,491
20240103,134800,2465369160,6050,6060,6060,6050,639
20240103,134700,2461502460,6050,6050,6050,6050,85
20240103,134600,2460988210,6050,6050,6050,6050,29
20240103,134500,2460812760,6060,6060,6060,6040,973
20240103,134400,2454922730,6060,6060,6060,6050,133
20240103,134300,2454116880,6060,6060,6060,6060,3
20240103,134200,2454098700,6060,6050,6060,6050,323
20240103,134100,2452141520,6050,6060,6060,6050,1005
20240103,134000,2446061220,6050,6050,6050,6050,3
20240103,133900,2446043070,6040,6050,6060,6040,131
20240103,133800,2445250230,6050,6050,6060,6040,268
20240103,133700,2443630470,6040,6050,6060,6040,652
20240103,133600,2439691860,6050,6050,6050,6050,446
20240103,133500,2436993560,6040,6040,6050,6040,3
20240103,133400,2436975430,6040,6030,6050,6030,925
20240103,133300,2431387230,6030,6030,6030,6030,0
20240103,133200,2431387230,6030,6030,6040,6030,216
20240103,133100,2430083220,6030,6040,6040,6030,766
20240103,133000,2425463090,6040,6030,6050,6030,9103
20240103,132900,2370571630,6040,6030,6050,6030,274
20240103,132800,2368916770,6030,6040,6040,6030,143
20240103,132700,2368053070,6030,6030,6040,6030,169
20240103,132600,2367032350,6050,6050,6050,6050,1800
20240103,132500,2356142350,6030,6040,6040,6030,1357
20240103,132400,2347949950,6040,6040,6040,6040,702
20240103,132300,2343709870,6050,6050,6050,6050,0
20240103,132200,2343709870,6050,6050,6050,6050,541
20240103,132100,2340436820,6050,6060,6060,6050,363
20240103,132000,2338240570,6060,6040,6060,6030,4264
20240103,131900,2312514400,6040,6060,6060,6040,3185
20240103,131800,2293265870,6060,6060,6060,6060,148
20240103,131700,2292368990,6060,6050,6060,6050,24
20240103,131600,2292223560,6050,6060,6060,6050,302
20240103,131500,2290396220,6060,6050,6060,6050,968
20240103,131400,2284539800,6060,6060,6060,6050,426
20240103,131300,2281958590,6060,6060,6060,6060,1
20240103,131200,2281952530,6060,6060,6060,6060,2091
20240103,131100,2269281070,6060,6040,6060,6040,663
20240103,131000,2265274870,6040,6050,6060,6040,563
20240103,130900,2261873040,6050,6050,6050,6050,979
20240103,130800,2255950090,6050,6040,6050,6040,1323
20240103,130700,2247952610,6050,6040,6050,6040,4
20240103,130600,2247928420,6040,6050,6050,6040,86
20240103,130500,2247408930,6040,6050,6050,6040,383
20240103,130400,2245095010,6050,6040,6050,6040,188
20240103,130300,2243959480,6040,6040,6050,6040,840
20240103,130200,2238884380,6050,6040,6050,6040,77
20240103,130100,2238419060,6040,6040,6040,6040,800
20240103,130000,2233587060,6040,6050,6050,6040,418
20240103,125900,2231058580,6050,6040,6050,6040,13
20240103,125800,2230979950,6040,6050,6050,6040,582
20240103,125700,2227461350,6040,6050,6050,6040,510
20240103,125600,2224380850,6050,6040,6050,6030,1641
20240103,125500,2214477460,6040,6050,6050,6040,1401
20240103,125400,2206011870,6040,6040,6040,6040,1908
20240103,125300,2194487550,6040,6040,6060,6040,467
20240103,125200,2191666670,6040,6060,6060,6040,10773
20240103,125100,2126576480,6050,6060,6060,6050,741
20240103,125000,2122091120,6070,6070,6070,6070,15
20240103,124900,2122000070,6060,6060,6080,6060,463
20240103,124800,2119193890,6080,6070,6080,6060,245
20240103,124700,2117707630,6080,6070,6080,6060,472
20240103,124600,2114844520,6070,6060,6070,6060,556
20240103,124500,2111475100,6060,6060,6060,6060,167
20240103,124400,2110463080,6050,6050,6050,6040,1116
20240103,124300,2103716920,6050,6050,6050,6040,460
20240103,124200,2100934020,6050,6050,6050,6040,811
20240103,124100,2096028670,6040,6050,6050,6040,4412
20240103,124000,2069343690,6060,6060,6060,6060,27
20240103,123900,2069180070,6060,6060,6060,6050,3084
20240103,123800,2050521030,6060,6060,6060,6050,1041
20240103,123700,2044219140,6060,6060,6060,6050,435
20240103,123600,2041586850,6060,6060,6060,6050,477
20240103,123500,2038699340,6060,6060,6060,6050,1524
20240103,123400,2029479100,6060,6060,6060,6060,1444
20240103,123300,2020728460,6060,6050,6060,6050,1115
20240103,123200,2013975580,6050,6070,6070,6050,2104
20240103,123100,2001227860,6070,6060,6070,6060,16
20240103,123000,2001130840,6060,6070,6070,6060,5428
20240103,122900,1968237000,6060,6070,6070,6060,2110
20240103,122800,1955437830,6070,6080,6080,6070,10
20240103,122700,1955377080,6070,6070,6070,6070,50
20240103,122600,1955073580,6070,6070,6070,6070,9
20240103,122500,1955018950,6070,6070,6070,6070,500
20240103,122400,1951983950,6070,6070,6070,6070,744
20240103,122300,1947467870,6070,6070,6070,6070,642
20240103,122200,1943570930,6070,6070,6070,6070,131
20240103,122100,1942775760,6070,6080,6080,6070,20
20240103,122000,1942654260,6080,6080,6080,6060,1056
20240103,121900,1936244320,6070,6080,6080,6070,62
20240103,121800,1935867960,6080,6080,6080,6080,3
20240103,121700,1935849720,6080,6080,6080,6080,10
20240103,121600,1935788920,6070,6070,6070,6070,758
20240103,121500,1931187860,6070,6070,6070,6070,1
20240103,121400,1931181790,6070,6090,6090,6070,1494
20240103,121300,1922113110,6090,6070,6090,6070,62
20240103,121200,1921736550,6080,6080,6080,6070,683
20240103,121100,1917585680,6080,6070,6090,6060,1176
20240103,121000,1910449770,6070,6080,6080,6070,6129
20240103,120900,1873245040,6080,6080,6080,6070,440
20240103,120800,1870572640,6080,6090,6090,6080,5
20240103,120700,1870542230,6080,6080,6080,6070,229
20240103,120600,1869150010,6080,6090,6090,6070,1057
20240103,120500,1862723620,6090,6090,6090,6090,9
20240103,120400,1862668810,6080,6090,6090,6080,264
20240103,120300,1861061570,6090,6070,6090,6070,594
20240103,120200,1857455970,6070,6080,6080,6070,1200
20240103,120100,1850160490,6080,6080,6080,6080,275
20240103,120000,1848488490,6080,6090,6090,6080,2628
20240103,115900,1832510200,6090,6090,6090,6090,250
20240103,115800,1830987700,6090,6080,6090,6080,862
20240103,115700,1825745620,6090,6090,6090,6090,112
20240103,115600,1825063540,6090,6080,6090,6080,1519
20240103,115500,1815823970,6090,6090,6090,6090,190
20240103,115400,1814666870,6090,6090,6090,6080,555
20240103,115300,1811291900,6070,6080,6080,6070,200
20240103,115200,1810077340,6070,6080,6080,6070,1428
20240103,115100,1801400880,6080,6080,6080,6080,1154
20240103,115000,1794384560,6080,6080,6080,6080,1090
20240103,114900,1787757360,6090,6090,6090,6090,214
20240103,114800,1786454100,6090,6090,6090,6090,70
20240103,114700,1786027800,6090,6090,6090,6090,15
20240103,114600,1785936450,6080,6080,6080,6080,100
20240103,114500,1785328450,6090,6090,6090,6090,394
20240103,114400,1782928990,6090,6090,6100,6090,839
20240103,114300,1777819280,6090,6090,6090,6090,1116
20240103,114200,1771022840,6090,6090,6090,6090,0
20240103,114100,1771022840,6090,6090,6090,6090,0
20240103,114000,1771022840,6090,6090,6090,6090,0
20240103,113900,1771022840,6090,6100,6100,6090,29
20240103,113800,1770846080,6100,6100,6100,6100,4
20240103,113700,1770821680,6110,6110,6110,6110,1
20240103,113600,1770815570,6110,6110,6110,6110,97
20240103,113500,1770222900,6110,6110,6110,6090,8
20240103,113400,1770174060,6110,6100,6110,6100,165
20240103,113300,1769166500,6100,6090,6100,6090,695
20240103,113200,1764933500,6090,6090,6090,6090,120
20240103,113100,1764202700,6090,6100,6100,6090,166
20240103,113000,1763191240,6100,6100,6100,6100,1
20240103,112900,1763185140,6100,6100,6100,6100,175
20240103,112800,1762117640,6100,6100,6100,6100,223
20240103,112700,1760757340,6100,6100,6100,6100,25
20240103,112600,1760604840,6100,6080,6100,6080,355
20240103,112500,1758445720,6080,6100,6100,6080,88
20240103,112400,1757909300,6090,6090,6100,6090,279
20240103,112300,1756210180,6090,6090,6090,6070,5805
20240103,112200,1720922840,6090,6100,6100,6090,2124
20240103,112100,1707987670,6090,6090,6100,6090,255
20240103,112000,1706434200,6100,6100,6100,6090,431
20240103,111900,1703808230,6100,6110,6110,6100,2505
20240103,111800,1688526480,6100,6110,6110,6100,123
20240103,111700,1687774960,6110,6110,6110,6110,171
20240103,111600,1686730150,6110,6110,6110,6110,305
20240103,111500,1684866600,6110,6120,6120,6110,2363
20240103,111400,1670419960,6120,6120,6120,6120,21
20240103,111300,1670291440,6110,6110,6110,6110,0
20240103,111200,1670291440,6110,6110,6110,6110,20
20240103,111100,1670169240,6120,6120,6120,6120,121
20240103,111000,1669428720,6120,6120,6120,6120,112
20240103,110900,1668743280,6110,6120,6120,6110,74
20240103,110800,1668290940,6120,6120,6120,6120,0
20240103,110700,1668290940,6120,6110,6120,6110,100
20240103,110600,1667679840,6110,6120,6120,6110,526
20240103,110500,1664465830,6110,6110,6110,6110,110
20240103,110400,1663793730,6110,6120,6120,6110,32
20240103,110300,1663598190,6120,6120,6120,6120,0
20240103,110200,1663598190,6120,6100,6120,6100,1155
20240103,110100,1656543860,6110,6110,6110,6110,1
20240103,110000,1656537750,6100,6090,6100,6090,766
20240103,105900,1651872050,6090,6100,6100,6090,1021
20240103,105800,1645644010,6100,6100,6100,6100,224
20240103,105700,1644277610,6110,6110,6110,6110,10
20240103,105600,1644216510,6110,6110,6110,6110,5
20240103,105500,1644185960,6110,6100,6110,6090,301
20240103,105400,1642350620,6100,6100,6110,6100,139
20240103,105300,1641502710,6110,6100,6110,6100,138
20240103,105200,1640660850,6110,6110,6110,6110,2
20240103,105100,1640648630,6100,6100,6100,6100,13
20240103,105000,1640569330,6110,6100,6110,6100,277
20240103,104900,1638879620,6100,6100,6100,6100,1
20240103,104800,1638873520,6100,6110,6110,6100,71
20240103,104700,1638440410,6070,6080,6080,6070,2009
20240103,104600,1626226300,6080,6100,6110,6080,960
20240103,104500,1620381870,6100,6100,6110,6100,328
20240103,104400,1618381060,6100,6100,6100,6090,232
20240103,104300,1616968140,6080,6080,6090,6080,570
20240103,104200,1613502500,6080,6090,6090,6080,1210
20240103,104100,1606140950,6110,6100,6110,6090,853
20240103,104000,1600945070,6100,6100,6110,6100,5
20240103,103900,1600914560,6110,6100,6110,6100,73
20240103,103800,1600469250,6090,6100,6100,6090,318
20240103,103700,1598530820,6100,6110,6110,6090,340
20240103,103600,1596456130,6100,6100,6100,6100,20
20240103,103500,1596334130,6100,6090,6100,6080,1149
20240103,103400,1589329160,6090,6090,6090,6090,2000
20240103,103300,1577149160,6090,6070,6090,6070,633
20240103,103200,1573304660,6070,6080,6080,6070,2471
20240103,103100,1558303610,6080,6090,6090,6080,979
20240103,103000,1552350730,6090,6100,6100,6080,149
20240103,102900,1551443660,6080,6080,6080,6070,1065
20240103,102800,1544968470,6070,6080,6080,6070,1260
20240103,102700,1537313670,6080,6080,6080,6080,358
20240103,102600,1535137030,6080,6080,6080,6080,47
20240103,102500,1534851270,6070,6070,6080,6070,2791
20240103,102400,1517908900,6070,6080,6080,6070,3995
20240103,102300,1493658810,6080,6070,6080,6070,373
20240103,102200,1491394690,6070,6110,6110,6070,3090
20240103,102100,1472615040,6100,6110,6110,6100,32
20240103,102000,1472419650,6110,6090,6110,6090,324
20240103,101900,1470446470,6090,6070,6090,6070,208
20240103,101800,1469181870,6070,6080,6080,6070,1438
20240103,101700,1460449820,6080,6080,6080,6070,6924
20240103,101600,1418392540,6080,6090,6090,6080,806
20240103,101500,1413487230,6090,6080,6090,6080,1576
20240103,101400,1403905030,6080,6090,6100,6080,542
20240103,101300,1400607250,6090,6110,6120,6090,5349
20240103,101200,1368003400,6110,6100,6110,6100,382
20240103,101100,1365673180,6100,6100,6110,6100,383
20240103,101000,1363334850,6100,6110,6120,6100,895
20240103,100900,1357869420,6100,6110,6110,6100,621
20240103,100800,1354080310,6110,6100,6110,6100,2427
20240103,100700,1339272340,6090,6100,6120,6090,2529
20240103,100600,1323844860,6120,6100,6130,6100,1333
20240103,100500,1315709010,6100,6110,6110,6100,91
20240103,100400,1315153180,6090,6100,6110,6090,1138
20240103,100300,1308210180,6100,6110,6110,6100,1037
20240103,100200,1301881350,6110,6100,6110,6100,126
20240103,100100,1301112580,6100,6090,6100,6090,1369
20240103,100000,1292767310,6100,6100,6100,6090,266
20240103,095900,1291145320,6090,6090,6090,6090,1667
20240103,095800,1280993290,6100,6090,6100,6080,6210
20240103,095700,1243215390,6100,6080,6100,6080,582
20240103,095600,1239671210,6070,6080,6090,6070,5295
20240103,095500,1207479660,6080,6090,6100,6080,5494
20240103,095400,1174046770,6090,6090,6090,6080,3675
20240103,095300,1151676020,6090,6090,6090,6090,3045
20240103,095200,1133131970,6090,6090,6090,6090,592
20240103,095100,1129526690,6120,6100,6120,6090,21051
20240103,095000,1001155110,6100,6110,6110,6100,3426
20240103,094900,980250480,6100,6110,6120,6100,3779
20240103,094800,957167820,6120,6120,6120,6110,452
20240103,094700,954403680,6120,6120,6120,6110,5923
20240103,094600,918208580,6120,6130,6130,6120,4649
20240103,094500,889756380,6130,6130,6130,6130,1142
20240103,094400,882755920,6140,6140,6140,6140,295
20240103,094300,880944620,6150,6130,6150,6130,1662
20240103,094200,870749000,6130,6140,6140,6130,1293
20240103,094100,862815560,6150,6140,6150,6140,202
20240103,094000,861574970,6140,6140,6150,6140,755
20240103,093900,856939200,6140,6140,6150,6140,251
20240103,093800,855398000,6140,6150,6150,6140,160
20240103,093700,854414070,6150,6150,6150,6140,527
20240103,093600,851178120,6150,6140,6150,6130,958
20240103,093500,845304920,6130,6130,6140,6130,45
20240103,093400,845028700,6140,6140,6140,6130,377
20240103,093300,842715250,6140,6140,6140,6140,319
20240103,093200,840756590,6140,6150,6150,6140,485
20240103,093100,837776370,6150,6140,6160,6140,1106
20240103,093000,830975150,6160,6140,6160,6130,1262
20240103,092900,823228450,6140,6140,6150,6140,283
20240103,092800,821490820,6140,6130,6140,6130,541
20240103,092700,818169380,6130,6150,6150,6130,3962
20240103,092600,793872010,6150,6150,6150,6140,648
20240103,092500,789889130,6150,6130,6160,6130,1332
20240103,092400,781719090,6130,6140,6140,6130,787
20240103,092300,776889210,6140,6130,6140,6130,1486
20240103,092200,767777180,6120,6130,6140,6120,990
20240103,092100,761709030,6130,6150,6150,6130,1439
20240103,092000,752879230,6150,6140,6150,6140,1351
20240103,091900,744576100,6140,6120,6140,6120,136
20240103,091800,743741140,6110,6110,6140,6110,1664
20240103,091700,733565970,6110,6120,6120,6100,4469
20240103,091600,706260880,6110,6110,6120,6110,4226
20240103,091500,680429830,6110,6110,6120,6100,5203
20240103,091400,648643320,6120,6120,6130,6110,10426
20240103,091300,584922170,6120,6130,6150,6120,2973
20240103,091200,566704030,6120,6130,6130,6120,1568
20240103,091100,557104720,6120,6130,6130,6110,4185
20240103,091000,531515320,6130,6130,6130,6130,1805
20240103,090900,520450670,6130,6110,6130,6110,4971
20240103,090800,490067190,6110,6150,6150,6110,11806
20240103,090700,417708370,6160,6200,6200,6150,8266
20240103,090600,366741780,6200,6180,6200,6160,5790
20240103,090500,331015390,6160,6160,6210,6160,8210
20240103,090400,280315070,6170,6150,6170,6150,1986
20240103,090300,268076060,6150,6140,6160,6140,2859
20240103,090200,250506070,6140,6140,6150,6140,4999
20240103,090100,219811810,6130,6120,6160,6120,2323
20240103,090000,205563490,6120,6220,6220,6110,31003