stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,212100,5330727560,6030,6030,6030,6030,15596
20240115,212000,5330727560,6030,6030,6030,6030,0
20240115,211900,5330727560,6030,6030,6030,6030,0
20240115,211800,5330727560,6030,6030,6030,6030,0
20240115,211700,5330727560,6030,6030,6030,6030,0
20240115,211600,5330727560,6030,6030,6030,6030,0
20240115,211500,5330727560,6030,6030,6030,6030,0
20240115,211400,5330727560,6030,6030,6030,6030,0
20240115,211300,5330727560,6030,6030,6030,6030,0
20240115,211200,5330727560,6030,6030,6030,6030,0
20240115,211100,5330727560,6030,6030,6030,6030,0
20240115,211000,5330727560,6030,6030,6030,6030,0
20240115,210900,5330727560,6030,6030,6030,6030,0
20240115,210800,5330727560,6030,6030,6030,6030,0
20240115,210700,5330727560,6030,6030,6030,6030,0
20240115,210600,5330727560,6030,6030,6030,6030,0
20240115,210500,5330727560,6030,6030,6030,6030,0
20240115,210400,5330727560,6030,6030,6030,6030,0
20240115,210300,5330727560,6030,6030,6030,6030,0
20240115,210200,5330727560,6030,6030,6030,6030,0
20240115,210100,5330727560,6030,6030,6030,6030,0
20240115,210000,5330727560,6030,6030,6030,6030,0
20240115,205900,5330727560,6030,6030,6030,6030,0
20240115,205800,5330727560,6030,6030,6030,6030,0
20240115,205700,5330727560,6030,6030,6030,6030,0
20240115,205600,5330727560,6030,6030,6030,6030,0
20240115,205500,5330727560,6030,6030,6030,6030,0
20240115,205400,5330727560,6030,6030,6030,6030,0
20240115,205300,5330727560,6030,6030,6030,6030,0
20240115,205200,5330727560,6030,6030,6030,6030,0
20240115,205100,5330727560,6030,6030,6030,6030,15596
20240115,205000,5330727560,6030,6030,6030,6030,0
20240115,204900,5330727560,6030,6030,6030,6030,0
20240115,204800,5330727560,6030,6030,6030,6030,0
20240115,204700,5330727560,6030,6030,6030,6030,0
20240115,204600,5330727560,6030,6030,6030,6030,0
20240115,204500,5330727560,6030,6030,6030,6030,0
20240115,204400,5330727560,6030,6030,6030,6030,0
20240115,204300,5330727560,6030,6030,6030,6030,0
20240115,204200,5330727560,6030,6030,6030,6030,0
20240115,204100,5330727560,6030,6030,6030,6030,0
20240115,204000,5330727560,6030,6030,6030,6030,0
20240115,203900,5330727560,6030,6030,6030,6030,0
20240115,203800,5330727560,6030,6030,6030,6030,0
20240115,203700,5330727560,6030,6030,6030,6030,0
20240115,203600,5330727560,6030,6030,6030,6030,0
20240115,203500,5330727560,6030,6030,6030,6030,0
20240115,203400,5330727560,6030,6030,6030,6030,0
20240115,203300,5330727560,6030,6030,6030,6030,0
20240115,203200,5330727560,6030,6030,6030,6030,0
20240115,203100,5330727560,6030,6030,6030,6030,0
20240115,203000,5330727560,6030,6030,6030,6030,0
20240115,202900,5330727560,6030,6030,6030,6030,0
20240115,202800,5330727560,6030,6030,6030,6030,0
20240115,202700,5330727560,6030,6030,6030,6030,0
20240115,202600,5330727560,6030,6030,6030,6030,0
20240115,202500,5330727560,6030,6030,6030,6030,0
20240115,202400,5330727560,6030,6030,6030,6030,0
20240115,202300,5330727560,6030,6030,6030,6030,0
20240115,202200,5330727560,6030,6030,6030,6030,0
20240115,202100,5330727560,6030,6030,6030,6030,15596
20240115,202000,5330727560,6030,6030,6030,6030,0
20240115,201900,5330727560,6030,6030,6030,6030,0
20240115,201800,5330727560,6030,6030,6030,6030,0
20240115,201700,5330727560,6030,6030,6030,6030,0
20240115,201600,5330727560,6030,6030,6030,6030,0
20240115,201500,5330727560,6030,6030,6030,6030,0
20240115,201400,5330727560,6030,6030,6030,6030,0
20240115,201300,5330727560,6030,6030,6030,6030,0
20240115,201200,5330727560,6030,6030,6030,6030,0
20240115,201100,5330727560,6030,6030,6030,6030,0
20240115,201000,5330727560,6030,6030,6030,6030,0
20240115,200900,5330727560,6030,6030,6030,6030,0
20240115,200800,5330727560,6030,6030,6030,6030,0
20240115,200700,5330727560,6030,6030,6030,6030,0
20240115,200600,5330727560,6030,6030,6030,6030,0
20240115,200500,5330727560,6030,6030,6030,6030,0
20240115,200400,5330727560,6030,6030,6030,6030,0
20240115,200300,5330727560,6030,6030,6030,6030,0
20240115,200200,5330727560,6030,6030,6030,6030,0
20240115,200100,5330727560,6030,6030,6030,6030,0
20240115,200000,5330727560,6030,6030,6030,6030,0
20240115,195900,5330727560,6030,6030,6030,6030,0
20240115,195800,5330727560,6030,6030,6030,6030,0
20240115,195700,5330727560,6030,6030,6030,6030,0
20240115,195600,5330727560,6030,6030,6030,6030,0
20240115,195500,5330727560,6030,6030,6030,6030,0
20240115,195400,5330727560,6030,6030,6030,6030,0
20240115,195300,5330727560,6030,6030,6030,6030,0
20240115,195200,5330727560,6030,6030,6030,6030,0
20240115,195100,5330727560,6030,6030,6030,6030,15596
20240115,195000,5330727560,6030,6030,6030,6030,0
20240115,194900,5330727560,6030,6030,6030,6030,0
20240115,194800,5330727560,6030,6030,6030,6030,0
20240115,194700,5330727560,6030,6030,6030,6030,0
20240115,194600,5330727560,6030,6030,6030,6030,0
20240115,194500,5330727560,6030,6030,6030,6030,0
20240115,194400,5330727560,6030,6030,6030,6030,0
20240115,194300,5330727560,6030,6030,6030,6030,0
20240115,194200,5330727560,6030,6030,6030,6030,0
20240115,194100,5330727560,6030,6030,6030,6030,0
20240115,194000,5330727560,6030,6030,6030,6030,0
20240115,193900,5330727560,6030,6030,6030,6030,0
20240115,193800,5330727560,6030,6030,6030,6030,0
20240115,193700,5330727560,6030,6030,6030,6030,0
20240115,193600,5330727560,6030,6030,6030,6030,0
20240115,193500,5330727560,6030,6030,6030,6030,0
20240115,193400,5330727560,6030,6030,6030,6030,0
20240115,193300,5330727560,6030,6030,6030,6030,0
20240115,193200,5330727560,6030,6030,6030,6030,0
20240115,193100,5330727560,6030,6030,6030,6030,0
20240115,193000,5330727560,6030,6030,6030,6030,0
20240115,192900,5330727560,6030,6030,6030,6030,0
20240115,192800,5330727560,6030,6030,6030,6030,0
20240115,192700,5330727560,6030,6030,6030,6030,0
20240115,192600,5330727560,6030,6030,6030,6030,0
20240115,192500,5330727560,6030,6030,6030,6030,0
20240115,192400,5330727560,6030,6030,6030,6030,0
20240115,192300,5330727560,6030,6030,6030,6030,0
20240115,192200,5330727560,6030,6030,6030,6030,0
20240115,192100,5330727560,6030,6030,6030,6030,15596
20240115,192000,5330727560,6030,6030,6030,6030,0
20240115,191900,5330727560,6030,6030,6030,6030,0
20240115,191800,5330727560,6030,6030,6030,6030,0
20240115,191700,5330727560,6030,6030,6030,6030,0
20240115,191600,5330727560,6030,6030,6030,6030,0
20240115,191500,5330727560,6030,6030,6030,6030,0
20240115,191400,5330727560,6030,6030,6030,6030,0
20240115,191300,5330727560,6030,6030,6030,6030,0
20240115,191200,5330727560,6030,6030,6030,6030,0
20240115,191100,5330727560,6030,6030,6030,6030,0
20240115,191000,5330727560,6030,6030,6030,6030,0
20240115,190900,5330727560,6030,6030,6030,6030,0
20240115,190800,5330727560,6030,6030,6030,6030,0
20240115,190700,5330727560,6030,6030,6030,6030,0
20240115,190600,5330727560,6030,6030,6030,6030,0
20240115,190500,5330727560,6030,6030,6030,6030,0
20240115,190400,5330727560,6030,6030,6030,6030,0
20240115,190300,5330727560,6030,6030,6030,6030,0
20240115,190200,5330727560,6030,6030,6030,6030,0
20240115,190100,5330727560,6030,6030,6030,6030,0
20240115,190000,5330727560,6030,6030,6030,6030,0
20240115,185900,5330727560,6030,6030,6030,6030,0
20240115,185800,5330727560,6030,6030,6030,6030,0
20240115,185700,5330727560,6030,6030,6030,6030,0
20240115,185600,5330727560,6030,6030,6030,6030,0
20240115,185500,5330727560,6030,6030,6030,6030,0
20240115,185400,5330727560,6030,6030,6030,6030,0
20240115,185300,5330727560,6030,6030,6030,6030,0
20240115,185200,5330727560,6030,6030,6030,6030,0
20240115,185100,5330727560,6030,6030,6030,6030,15596
20240115,185000,5330727560,6030,6030,6030,6030,0
20240115,184900,5330727560,6030,6030,6030,6030,0
20240115,184800,5330727560,6030,6030,6030,6030,0
20240115,184700,5330727560,6030,6030,6030,6030,0
20240115,184600,5330727560,6030,6030,6030,6030,0
20240115,184500,5330727560,6030,6030,6030,6030,0
20240115,184400,5330727560,6030,6030,6030,6030,0
20240115,184300,5330727560,6030,6030,6030,6030,0
20240115,184200,5330727560,6030,6030,6030,6030,0
20240115,184100,5330727560,6030,6030,6030,6030,0
20240115,184000,5330727560,6030,6030,6030,6030,0
20240115,183900,5330727560,6030,6030,6030,6030,0
20240115,183800,5330727560,6030,6030,6030,6030,0
20240115,183700,5330727560,6030,6030,6030,6030,0
20240115,183600,5330727560,6030,6030,6030,6030,0
20240115,183500,5330727560,6030,6030,6030,6030,0
20240115,183400,5330727560,6030,6030,6030,6030,0
20240115,183300,5330727560,6030,6030,6030,6030,0
20240115,183200,5330727560,6030,6030,6030,6030,0
20240115,183100,5330727560,6030,6030,6030,6030,0
20240115,183000,5330727560,6030,6030,6030,6030,0
20240115,182900,5330727560,6030,6030,6030,6030,0
20240115,182800,5330727560,6030,6030,6030,6030,0
20240115,182700,5330727560,6030,6030,6030,6030,0
20240115,182600,5330727560,6030,6030,6030,6030,0
20240115,182500,5330727560,6030,6030,6030,6030,0
20240115,182400,5330727560,6030,6030,6030,6030,0
20240115,182300,5330727560,6030,6030,6030,6030,0
20240115,182200,5330727560,6030,6030,6030,6030,0
20240115,182100,5330727560,6030,6030,6030,6030,15596
20240115,182000,5330727560,6030,6030,6030,6030,0
20240115,181900,5330727560,6030,6030,6030,6030,0
20240115,181800,5330727560,6030,6030,6030,6030,0
20240115,181700,5330727560,6030,6030,6030,6030,0
20240115,181600,5330727560,6030,6030,6030,6030,0
20240115,181500,5330727560,6030,6030,6030,6030,0
20240115,181400,5330727560,6030,6030,6030,6030,0
20240115,181300,5330727560,6030,6030,6030,6030,0
20240115,181200,5330727560,6030,6030,6030,6030,0
20240115,181100,5330727560,6030,6030,6030,6030,0
20240115,181000,5330727560,6030,6030,6030,6030,0
20240115,180900,5330727560,6030,6030,6030,6030,0
20240115,180800,5330727560,6030,6030,6030,6030,0
20240115,180700,5330727560,6030,6030,6030,6030,0
20240115,180600,5330727560,6030,6030,6030,6030,0
20240115,180500,5330727560,6030,6030,6030,6030,0
20240115,180400,5330727560,6030,6030,6030,6030,0
20240115,180300,5330727560,6030,6030,6030,6030,0
20240115,180200,5330727560,6030,6030,6030,6030,0
20240115,180100,5330727560,6030,6030,6030,6030,0
20240115,180000,5330727560,6030,6030,6030,6030,0
20240115,175900,5330727560,6030,6030,6030,6030,0
20240115,175800,5330727560,6030,6030,6030,6030,0
20240115,175700,5330727560,6030,6030,6030,6030,0
20240115,175600,5330727560,6030,6030,6030,6030,0
20240115,175500,5330727560,6030,6030,6030,6030,0
20240115,175400,5330727560,6030,6030,6030,6030,0
20240115,175300,5330727560,6030,6030,6030,6030,0
20240115,175200,5330727560,6030,6030,6030,6030,0
20240115,175100,5330727560,6030,6030,6030,6030,15596
20240115,175000,5330727560,6030,6030,6030,6030,0
20240115,174900,5330727560,6030,6030,6030,6030,0
20240115,174800,5330727560,6030,6030,6030,6030,0
20240115,174700,5330727560,6030,6030,6030,6030,0
20240115,174600,5330727560,6030,6030,6030,6030,0
20240115,174500,5330727560,6030,6030,6030,6030,0
20240115,174400,5330727560,6030,6030,6030,6030,0
20240115,174300,5330727560,6030,6030,6030,6030,0
20240115,174200,5330727560,6030,6030,6030,6030,0
20240115,174100,5330727560,6030,6030,6030,6030,0
20240115,174000,5330727560,6030,6030,6030,6030,0
20240115,173900,5330727560,6030,6030,6030,6030,0
20240115,173800,5330727560,6030,6030,6030,6030,0
20240115,173700,5330727560,6030,6030,6030,6030,0
20240115,173600,5330727560,6030,6030,6030,6030,0
20240115,173500,5330727560,6030,6030,6030,6030,0
20240115,173400,5330727560,6030,6030,6030,6030,0
20240115,173300,5330727560,6030,6030,6030,6030,0
20240115,173200,5330727560,6030,6030,6030,6030,0
20240115,173100,5330727560,6030,6030,6030,6030,0
20240115,173000,5330727560,6030,6030,6030,6030,0
20240115,172900,5330727560,6030,6030,6030,6030,0
20240115,172800,5330727560,6030,6030,6030,6030,0
20240115,172700,5330727560,6030,6030,6030,6030,0
20240115,172600,5330727560,6030,6030,6030,6030,0
20240115,172500,5330727560,6030,6030,6030,6030,0
20240115,172400,5330727560,6030,6030,6030,6030,0
20240115,172300,5330727560,6030,6030,6030,6030,0
20240115,172200,5330727560,6030,6030,6030,6030,0
20240115,172100,5330727560,6030,6030,6030,6030,15596
20240115,172000,5330727560,6030,6030,6030,6030,0
20240115,171900,5330727560,6030,6030,6030,6030,0
20240115,171800,5330727560,6030,6030,6030,6030,0
20240115,171700,5330727560,6030,6030,6030,6030,0
20240115,171600,5330727560,6030,6030,6030,6030,0
20240115,171500,5330727560,6030,6030,6030,6030,0
20240115,171400,5330727560,6030,6030,6030,6030,0
20240115,171300,5330727560,6030,6030,6030,6030,0
20240115,171200,5330727560,6030,6030,6030,6030,0
20240115,171100,5330727560,6030,6030,6030,6030,0
20240115,171000,5330727560,6030,6030,6030,6030,0
20240115,170900,5330727560,6030,6030,6030,6030,0
20240115,170800,5330727560,6030,6030,6030,6030,0
20240115,170700,5330727560,6030,6030,6030,6030,0
20240115,170600,5330727560,6030,6030,6030,6030,0
20240115,170500,5330727560,6030,6030,6030,6030,0
20240115,170400,5330727560,6030,6030,6030,6030,0
20240115,170300,5330727560,6030,6030,6030,6030,0
20240115,170200,5330727560,6030,6030,6030,6030,0
20240115,170100,5330727560,6030,6030,6030,6030,0
20240115,170000,5330727560,6030,6030,6030,6030,0
20240115,165900,5330727560,6030,6030,6030,6030,0
20240115,165800,5330727560,6030,6030,6030,6030,0
20240115,165700,5330727560,6030,6030,6030,6030,0
20240115,165600,5330727560,6030,6030,6030,6030,0
20240115,165500,5330727560,6030,6030,6030,6030,0
20240115,165400,5330727560,6030,6030,6030,6030,0
20240115,165300,5330727560,6030,6030,6030,6030,0
20240115,165200,5330727560,6030,6030,6030,6030,0
20240115,165100,5330727560,6030,6030,6030,6030,15596
20240115,165000,5330727560,6030,6030,6030,6030,0
20240115,164900,5330727560,6030,6030,6030,6030,0
20240115,164800,5330727560,6030,6030,6030,6030,0
20240115,164700,5330727560,6030,6030,6030,6030,0
20240115,164600,5330727560,6030,6030,6030,6030,0
20240115,164500,5330727560,6030,6030,6030,6030,0
20240115,164400,5330727560,6030,6030,6030,6030,0
20240115,164300,5330727560,6030,6030,6030,6030,0
20240115,164200,5330727560,6030,6030,6030,6030,0
20240115,164100,5330727560,6030,6030,6030,6030,0
20240115,164000,5330727560,6030,6030,6030,6030,0
20240115,163900,5330727560,6030,6030,6030,6030,0
20240115,163800,5330727560,6030,6030,6030,6030,0
20240115,163700,5330727560,6030,6030,6030,6030,0
20240115,163600,5330727560,6030,6030,6030,6030,0
20240115,163500,5330727560,6030,6030,6030,6030,0
20240115,163400,5330727560,6030,6030,6030,6030,0
20240115,163300,5330727560,6030,6030,6030,6030,0
20240115,163200,5330727560,6030,6030,6030,6030,0
20240115,163100,5330727560,6030,6030,6030,6030,0
20240115,163000,5330727560,6030,6030,6030,6030,0
20240115,162900,5330727560,6030,6030,6030,6030,0
20240115,162800,5330727560,6030,6030,6030,6030,0
20240115,162700,5330727560,6030,6030,6030,6030,0
20240115,162600,5330727560,6030,6030,6030,6030,0
20240115,162500,5330727560,6030,6030,6030,6030,0
20240115,162400,5330727560,6030,6030,6030,6030,0
20240115,162300,5330727560,6030,6030,6030,6030,0
20240115,162200,5330727560,6030,6030,6030,6030,0
20240115,162100,5330727560,6030,6030,6030,6030,15596
20240115,162000,5330727560,6030,6030,6030,6030,0
20240115,161900,5330727560,6030,6030,6030,6030,0
20240115,161800,5330727560,6030,6030,6030,6030,0
20240115,161700,5330727560,6030,6030,6030,6030,0
20240115,161600,5330727560,6030,6030,6030,6030,0
20240115,161500,5330727560,6030,6030,6030,6030,0
20240115,161400,5330727560,6030,6030,6030,6030,0
20240115,161300,5330727560,6030,6030,6030,6030,0
20240115,161200,5330727560,6030,6030,6030,6030,0
20240115,161100,5330727560,6030,6030,6030,6030,0
20240115,161000,5330727560,6030,6030,6030,6030,0
20240115,160900,5330727560,6030,6030,6030,6030,0
20240115,160800,5330727560,6030,6030,6030,6030,0
20240115,160700,5330727560,6030,6030,6030,6030,0
20240115,160600,5330727560,6030,6030,6030,6030,0
20240115,160500,5330727560,6030,6030,6030,6030,0
20240115,160400,5330727560,6030,6030,6030,6030,0
20240115,160300,5330727560,6030,6030,6030,6030,0
20240115,160200,5330727560,6030,6030,6030,6030,0
20240115,160100,5330727560,6030,6030,6030,6030,0
20240115,160000,5330727560,6030,6030,6030,6030,0
20240115,155900,5330727560,6030,6030,6030,6030,0
20240115,155800,5330727560,6030,6030,6030,6030,0
20240115,155700,5330727560,6030,6030,6030,6030,0
20240115,155600,5330727560,6030,6030,6030,6030,0
20240115,155500,5330727560,6030,6030,6030,6030,0
20240115,155400,5330727560,6030,6030,6030,6030,0
20240115,155300,5330727560,6030,6030,6030,6030,0
20240115,155200,5330727560,6030,6030,6030,6030,0
20240115,155100,5330727560,6030,6030,6030,6030,15596
20240115,155000,5330727560,6030,6030,6030,6030,0
20240115,154900,5330727560,6030,6030,6030,6030,0
20240115,154800,5330727560,6030,6030,6030,6030,0
20240115,154700,5330727560,6030,6030,6030,6030,0
20240115,154600,5330727560,6030,6030,6030,6030,0
20240115,154500,5330727560,6030,6030,6030,6030,0
20240115,154400,5330727560,6030,6030,6030,6030,0
20240115,154300,5330727560,6030,6030,6030,6030,0
20240115,154200,5330727560,6030,6030,6030,6030,0
20240115,154100,5330727560,6030,6030,6030,6030,0
20240115,154000,5330727560,6030,6030,6030,6030,0
20240115,153900,5330727560,6030,6030,6030,6030,0
20240115,153800,5330727560,6030,6030,6030,6030,0
20240115,153700,5330727560,6030,6030,6030,6030,0
20240115,153600,5330727560,6030,6030,6030,6030,0
20240115,153500,5330727560,6030,6030,6030,6030,0
20240115,153400,5330727560,6030,6030,6030,6030,0
20240115,153300,5330727560,6030,6030,6030,6030,0
20240115,153200,5330727560,6030,6030,6030,6030,0
20240115,153100,5330727560,6030,6030,6030,6030,0
20240115,153000,5330727560,6030,6030,6030,6030,15596
20240115,152900,5236683680,6030,6030,6030,6030,0
20240115,152800,5236683680,6030,6030,6030,6030,0
20240115,152700,5236683680,6030,6030,6030,6030,0
20240115,152600,5236683680,6030,6030,6030,6030,0
20240115,152500,5236683680,6030,6030,6030,6030,0
20240115,152400,5236683680,6030,6030,6030,6030,0
20240115,152300,5236683680,6030,6030,6030,6030,0
20240115,152200,5236683680,6030,6030,6030,6030,0
20240115,152100,5236683680,6030,6030,6030,6030,0
20240115,152000,5236683680,6030,6030,6030,6030,0
20240115,151900,5236683680,6030,6030,6030,6020,3137
20240115,151800,5217791250,6030,6030,6040,6020,751
20240115,151700,5213262880,6030,6030,6040,6020,3617
20240115,151600,5191453470,6020,6030,6030,6020,2188
20240115,151500,5178277160,6030,6030,6040,6020,864
20240115,151400,5173068960,6030,6030,6040,6020,932
20240115,151300,5167452290,6030,6030,6030,6020,1395
20240115,151200,5159051310,6020,6020,6020,6010,2622
20240115,151100,5143277000,6010,6020,6020,6010,6144
20240115,151000,5106349080,6020,6010,6030,6010,9292
20240115,150900,5050496580,6020,6020,6020,6010,7166
20240115,150800,5007419720,6020,6030,6030,6020,1713
20240115,150700,4997105220,6020,6020,6030,6020,1254
20240115,150600,4989547810,6020,6020,6030,6010,5796
20240115,150500,4954702780,6020,6010,6030,6010,17571
20240115,150400,4848940820,6010,6030,6040,6010,9706
20240115,150300,4790515220,6030,6030,6040,6030,2587
20240115,150200,4774915370,6020,6030,6030,6020,2091
20240115,150100,4762320870,6020,6020,6030,6020,1855
20240115,150000,4751145850,6020,6030,6030,6020,1812
20240115,145900,4740228970,6030,6040,6040,6020,10049
20240115,145800,4679629390,6040,6040,6050,6040,1394
20240115,145700,4671208870,6050,6040,6060,6040,515
20240115,145600,4668093440,6050,6050,6050,6040,864
20240115,145500,4662869600,6040,6040,6040,6030,670
20240115,145400,4658823000,6040,6030,6040,6030,1561
20240115,145300,4649395830,6030,6040,6050,6030,2714
20240115,145200,4633021580,6040,6050,6050,6030,14155
20240115,145100,4547565740,6050,6050,6060,6040,1421
20240115,145000,4538970650,6060,6050,6060,6050,3519
20240115,144900,4517679580,6050,6060,6060,6050,6671
20240115,144800,4477304920,6060,6060,6060,6060,1025
20240115,144700,4471093420,6060,6070,6070,6060,1140
20240115,144600,4464184020,6060,6060,6070,6060,1468
20240115,144500,4455287630,6060,6070,6070,6060,80
20240115,144400,4454802730,6060,6080,6080,6060,3634
20240115,144300,4432779450,6060,6080,6080,6060,1424
20240115,144200,4424126490,6080,6070,6080,6070,2867
20240115,144100,4406708130,6070,6080,6080,6060,237
20240115,144000,4405269490,6060,6060,6060,6060,1006
20240115,143900,4399173130,6060,6060,6070,6060,162
20240115,143800,4398191310,6060,6060,6060,6060,138
20240115,143700,4397355030,6060,6060,6080,6060,23
20240115,143600,4397215590,6080,6060,6080,6060,1266
20240115,143500,4389528610,6060,6070,6080,6060,193
20240115,143400,4388357150,6060,6050,6080,6050,1936
20240115,143300,4376624100,6060,6060,6060,6050,659
20240115,143200,4372635960,6060,6060,6060,6050,1962
20240115,143100,4360756350,6050,6060,6060,6050,244
20240115,143000,4359279140,6060,6060,6060,6050,341
20240115,142900,4357213680,6060,6060,6060,6050,970
20240115,142800,4351336540,6060,6060,6080,6060,2446
20240115,142700,4336507780,6060,6080,6080,6060,233
20240115,142600,4335095580,6060,6060,6060,6060,224
20240115,142500,4333738140,6060,6060,6060,6050,560
20240115,142400,4330348350,6070,6070,6070,6050,9208
20240115,142300,4274617570,6070,6060,6070,6060,610
20240115,142200,4270915970,6070,6060,6070,6060,1166
20240115,142100,4263841750,6060,6060,6070,6060,1555
20240115,142000,4254417450,6070,6070,6070,6060,755
20240115,141900,4249841020,6060,6070,6070,6060,948
20240115,141800,4244093990,6070,6070,6080,6070,320
20240115,141700,4242149570,6080,6070,6080,6060,371
20240115,141600,4239898300,6060,6070,6070,6060,2503
20240115,141500,4224711090,6070,6070,6070,6070,640
20240115,141400,4220826290,6070,6080,6080,6070,94
20240115,141300,4220255630,6080,6080,6080,6080,20
20240115,141200,4220134030,6080,6070,6080,6070,857
20240115,141100,4214931830,6080,6080,6080,6070,68
20240115,141000,4214518790,6080,6080,6080,6070,149
20240115,140900,4213613670,6080,6080,6080,6080,53
20240115,140800,4213291430,6080,6080,6080,6070,598
20240115,140700,4209661520,6080,6090,6090,6080,641
20240115,140600,4205763580,6090,6080,6090,6080,1517
20240115,140500,4196540190,6080,6090,6090,6080,442
20240115,140400,4193851220,6080,6080,6080,6080,0
20240115,140300,4193851220,6080,6080,6080,6080,154
20240115,140200,4192914900,6080,6080,6080,6080,368
20240115,140100,4190677460,6080,6080,6080,6080,376
20240115,140000,4188391380,6080,6080,6080,6070,212
20240115,135900,4187102520,6090,6090,6090,6090,11
20240115,135800,4187035530,6100,6070,6100,6060,1101
20240115,135700,4180342180,6070,6080,6080,6060,479
20240115,135600,4177435370,6070,6070,6070,6060,1031
20240115,135500,4171183990,6060,6080,6080,6060,11107
20240115,135400,4103839060,6080,6100,6100,6080,75
20240115,135300,4103382960,6100,6100,6110,6080,5046
20240115,135200,4072637560,6110,6110,6110,6110,9
20240115,135100,4072582570,6120,6120,6120,6100,783
20240115,135000,4067792830,6110,6120,6130,6110,708
20240115,134900,4063459100,6110,6110,6110,6110,134
20240115,134800,4062640360,6120,6090,6120,6090,3770
20240115,134700,4039618120,6090,6090,6090,6080,339
20240115,134600,4037556810,6090,6090,6090,6090,1
20240115,134500,4037550720,6080,6080,6080,6080,10
20240115,134400,4037489920,6080,6080,6090,6080,954
20240115,134300,4031686340,6080,6080,6090,6080,584
20240115,134200,4028135010,6080,6070,6080,6070,139
20240115,134100,4027291180,6070,6080,6090,6070,120
20240115,134000,4026561650,6070,6090,6090,6060,6690
20240115,133900,3985934210,6090,6080,6090,6080,212
20240115,133800,3984645130,6080,6100,6100,6080,614
20240115,133700,3980907520,6110,6110,6110,6100,469
20240115,133600,3978043140,6110,6110,6110,6110,12
20240115,133500,3977969820,6110,6110,6110,6110,125
20240115,133400,3977206070,6100,6080,6100,6080,475
20240115,133300,3974309970,6080,6100,6100,6080,2743
20240115,133200,3957624910,6110,6110,6110,6110,18
20240115,133100,3957514930,6100,6110,6110,6100,116
20240115,133000,3956807320,6100,6100,6100,6100,2
20240115,132900,3956795120,6100,6110,6110,6100,26
20240115,132800,3956636370,6100,6090,6110,6090,5298
20240115,132700,3924319090,6080,6080,6090,6080,1148
20240115,132600,3917337820,6090,6090,6090,6080,4774
20240115,132500,3888310330,6090,6090,6090,6080,118
20240115,132400,3887592720,6090,6080,6090,6080,182
20240115,132300,3886486150,6090,6080,6090,6080,98
20240115,132200,3885890240,6090,6090,6090,6090,1134
20240115,132100,3878984180,6080,6100,6110,6080,1287
20240115,132000,3871147080,6100,6100,6110,6100,2061
20240115,131900,3858574960,6100,6100,6100,6100,88
20240115,131800,3858038160,6100,6100,6110,6100,643
20240115,131700,3854115850,6100,6100,6110,6100,232
20240115,131600,3852700640,6100,6100,6100,6100,150
20240115,131500,3851785640,6100,6100,6100,6100,21
20240115,131400,3851657540,6100,6090,6100,6090,101
20240115,131300,3851042200,6090,6080,6090,6080,834
20240115,131200,3845971150,6090,6080,6090,6080,2274
20240115,131100,3832144420,6080,6090,6090,6080,4688
20240115,131000,3803641320,6080,6090,6090,6080,3640
20240115,130900,3781503110,6090,6090,6090,6090,435
20240115,130800,3778853960,6090,6090,6090,6090,1662
20240115,130700,3768732380,6090,6090,6090,6090,0
20240115,130600,3768732380,6090,6090,6090,6090,439
20240115,130500,3766058870,6100,6100,6100,6100,2
20240115,130400,3766046670,6100,6120,6120,6100,551
20240115,130300,3762684570,6120,6100,6120,6100,146
20240115,130200,3761793930,6100,6100,6100,6100,8
20240115,130100,3761745130,6090,6100,6120,6090,93
20240115,130000,3761178600,6090,6090,6090,6080,1531
20240115,125900,3751861410,6090,6120,6120,6090,1730
20240115,125800,3741324050,6100,6100,6100,6090,2704
20240115,125700,3724854080,6100,6120,6120,6100,405
20240115,125600,3722381800,6110,6100,6110,6090,111
20240115,125500,3721704110,6100,6100,6100,6100,339
20240115,125400,3719636210,6090,6090,6090,6090,229
20240115,125300,3718241600,6080,6100,6100,6080,1483
20240115,125200,3709213740,6090,6090,6090,6090,2708
20240115,125100,3692722020,6090,6090,6100,6090,883
20240115,125000,3687344530,6100,6080,6100,6080,1023
20240115,124900,3681107950,6090,6090,6090,6080,529
20240115,124800,3677886350,6090,6090,6090,6080,1663
20240115,124700,3667764440,6090,6090,6100,6090,1147
20240115,124600,3660779080,6090,6090,6100,6090,187
20240115,124500,3659640180,6090,6100,6100,6080,8182
20240115,124400,3609816240,6100,6100,6100,6100,664
20240115,124300,3605765840,6100,6100,6110,6100,2200
20240115,124200,3592345830,6110,6110,6120,6110,1227
20240115,124100,3584848850,6110,6120,6120,6110,1545
20240115,124000,3575407900,6110,6120,6120,6110,905
20240115,123900,3569878290,6120,6120,6120,6110,1058
20240115,123800,3563412350,6120,6120,6120,6110,664
20240115,123700,3559348970,6120,6110,6120,6100,1357
20240115,123600,3551068840,6110,6120,6120,6100,353
20240115,123500,3548913490,6100,6100,6110,6100,243
20240115,123400,3547431140,6110,6120,6120,6100,14
20240115,123300,3547345510,6120,6100,6120,6100,2612
20240115,123200,3531412070,6100,6120,6120,6100,811
20240115,123100,3526463060,6130,6120,6130,6120,115
20240115,123000,3525759250,6120,6120,6120,6120,111
20240115,122900,3525079930,6110,6120,6120,6110,779
20240115,122800,3520320100,6120,6120,6120,6110,525
20240115,122700,3517112280,6120,6120,6120,6110,516
20240115,122600,3513959440,6110,6110,6120,6110,953
20240115,122500,3508136560,6120,6120,6120,6110,138
20240115,122400,3507292270,6120,6120,6120,6120,853
20240115,122300,3502071910,6120,6150,6150,6120,155
20240115,122200,3501121570,6140,6150,6150,6140,475
20240115,122100,3498203570,6150,6150,6150,6150,1
20240115,122000,3498197420,6150,6140,6150,6140,2527
20240115,121900,3482657370,6140,6130,6150,6120,1438
20240115,121800,3473831410,6140,6140,6140,6140,234
20240115,121700,3472394650,6140,6130,6140,6130,460
20240115,121600,3469574840,6130,6130,6130,6130,349
20240115,121500,3467435470,6130,6130,6130,6130,109
20240115,121400,3466767300,6130,6110,6130,6110,215
20240115,121300,3465451730,6130,6120,6130,6110,1309
20240115,121200,3457439580,6130,6130,6130,6130,55
20240115,121100,3457102430,6120,6120,6120,6120,202
20240115,121000,3455866190,6100,6120,6120,6100,214
20240115,120900,3454557730,6120,6130,6130,6120,1041
20240115,120800,3448186210,6130,6120,6130,6120,1025
20240115,120700,3441913190,6100,6110,6110,6100,324
20240115,120600,3439936540,6120,6110,6120,6100,52
20240115,120500,3439618820,6100,6120,6120,6100,876
20240115,120400,3434268590,6120,6120,6120,6120,193
20240115,120300,3433087430,6120,6120,6120,6120,527
20240115,120200,3429862190,6120,6120,6120,6100,869
20240115,120100,3424561130,6100,6120,6120,6100,601
20240115,120000,3420883310,6120,6110,6120,6110,239
20240115,115900,3419421970,6120,6110,6120,6110,74
20240115,115800,3418969790,6100,6110,6110,6100,662
20240115,115700,3414930590,6110,6120,6120,6110,2316
20240115,115600,3400776680,6120,6120,6120,6120,564
20240115,115500,3397325000,6120,6110,6120,6110,284
20240115,115400,3395589750,6110,6100,6110,6100,324
20240115,115300,3393613310,6100,6100,6100,6100,300
20240115,115200,3391783310,6100,6100,6100,6100,0
20240115,115100,3391783310,6100,6100,6100,6100,10
20240115,115000,3391722310,6110,6110,6110,6100,76
20240115,114900,3391258470,6100,6100,6100,6100,3589
20240115,114800,3369365570,6110,6110,6110,6110,104
20240115,114700,3368730130,6110,6110,6110,6110,107
20240115,114600,3368076360,6100,6100,6100,6090,1303
20240115,114500,3360129590,6100,6090,6100,6090,100
20240115,114400,3359519750,6090,6090,6090,6090,322
20240115,114300,3357558770,6090,6110,6110,6090,321
20240115,114200,3355601940,6100,6110,6110,6100,165
20240115,114100,3354595040,6120,6120,6120,6120,5
20240115,114000,3354564440,6120,6100,6120,6100,970
20240115,113900,3348643240,6120,6110,6120,6100,133
20240115,113800,3347829650,6110,6090,6110,6070,1758
20240115,113700,3337139600,6090,6090,6110,6080,1595
20240115,113600,3327441930,6080,6110,6110,6080,5198
20240115,113500,3295809240,6120,6120,6130,6120,1265
20240115,113400,3288067410,6120,6120,6120,6120,20
20240115,113300,3287945010,6120,6130,6130,6120,110
20240115,113200,3287271750,6120,6120,6120,6080,705
20240115,113100,3282973140,6120,6120,6120,6120,365
20240115,113000,3280739340,6120,6120,6120,6080,2210
20240115,112900,3267301490,6120,6110,6120,6080,9711
20240115,112800,3208174570,6110,6110,6110,6100,1448
20240115,112700,3199330270,6110,6120,6130,6110,1556
20240115,112600,3189817540,6120,6140,6140,6120,456
20240115,112500,3187026600,6140,6100,6140,6100,632
20240115,112400,3183156490,6110,6100,6110,6090,925
20240115,112300,3177514660,6100,6090,6100,6090,2645
20240115,112200,3161388730,6090,6090,6090,6090,844
20240115,112100,3156248770,6090,6100,6100,6090,328
20240115,112000,3154251130,6080,6080,6080,6070,469
20240115,111900,3151400750,6080,6100,6100,6080,2752
20240115,111800,3134643530,6110,6120,6130,6110,1893
20240115,111700,3123075020,6130,6120,6130,6100,1755
20240115,111600,3112333640,6120,6130,6130,6090,326
20240115,111500,3110339150,6080,6090,6130,6080,6880
20240115,111400,3068473840,6090,6130,6130,6070,9475
20240115,111300,3010776650,6120,6150,6160,6120,3208
20240115,111200,2991078090,6150,6160,6160,6140,2122
20240115,111100,2978048900,6150,6140,6160,6120,2658
20240115,111000,2961707200,6140,6140,6140,6120,794
20240115,110900,2956832740,6140,6140,6140,6110,1055
20240115,110800,2950384730,6140,6130,6140,6130,827
20240115,110700,2945308070,6130,6130,6130,6130,754
20240115,110600,2940686050,6130,6130,6130,6130,638
20240115,110500,2936775110,6120,6120,6120,6120,94
20240115,110400,2936199830,6110,6110,6110,6110,1248
20240115,110300,2928574550,6110,6110,6130,6110,397
20240115,110200,2926148680,6110,6100,6110,6100,2918
20240115,110100,2908342330,6100,6090,6100,6080,1668
20240115,110000,2898180170,6100,6080,6100,6080,1695
20240115,105900,2887859180,6090,6090,6090,6080,861
20240115,105800,2882624130,6070,6090,6090,6060,15045
20240115,105700,2791242640,6080,6100,6100,6080,4590
20240115,105600,2763302630,6090,6100,6100,6090,1577
20240115,105500,2753698640,6100,6090,6100,6090,3378
20240115,105400,2733125330,6090,6110,6110,6090,1268
20240115,105300,2725390770,6110,6110,6110,6100,389
20240115,105200,2723016850,6110,6110,6110,6110,55
20240115,105100,2722680800,6110,6110,6110,6100,155
20240115,105000,2721734770,6100,6100,6110,6090,3122
20240115,104900,2702711440,6100,6100,6110,6090,1989
20240115,104800,2690579030,6090,6130,6140,6090,6607
20240115,104700,2650210310,6130,6140,6140,6130,332
20240115,104600,2648173620,6140,6130,6140,6130,55
20240115,104500,2647836320,6130,6160,6160,6130,263
20240115,104400,2646219340,6140,6140,6140,6130,574
20240115,104300,2642694990,6140,6140,6140,6120,2036
20240115,104200,2630197960,6130,6150,6150,6130,4531
20240115,104100,2602362860,6140,6150,6150,6140,5555
20240115,104000,2568200600,6150,6160,6210,6140,1546
20240115,103900,2558665270,6150,6160,6190,6150,1723
20240115,103800,2548054540,6150,6200,6200,6150,5111
20240115,103700,2516388750,6160,6230,6230,6140,4280
20240115,103600,2489951050,6230,6250,6270,6210,6456
20240115,103500,2449538610,6260,6120,6260,6100,19826
20240115,103400,2326591410,6120,6100,6120,6100,670
20240115,103300,2322498800,6100,6110,6120,6100,15764
20240115,103200,2226294090,6120,6120,6120,6110,5509
20240115,103100,2192601200,6120,6130,6150,6120,1649
20240115,103000,2182501170,6130,6150,6160,6130,10689
20240115,102900,2116927730,6170,6150,6170,6150,511
20240115,102800,2113784980,6170,6160,6170,6140,2271
20240115,102700,2099810430,6160,6170,6170,6150,1259
20240115,102600,2092057480,6170,6140,6180,6140,1447
20240115,102500,2083144720,6150,6150,6160,6150,2107
20240115,102400,2070186590,6160,6150,6180,6150,875
20240115,102300,2064798950,6180,6150,6180,6140,2647
20240115,102200,2048536210,6140,6150,6150,6140,2815
20240115,102100,2031249040,6150,6180,6180,6140,12841
20240115,102000,1952168590,6180,6170,6190,6170,328
20240115,101900,1950142550,6170,6170,6180,6160,1009
20240115,101800,1943915580,6170,6180,6180,6160,2134
20240115,101700,1930750110,6180,6170,6180,6170,497
20240115,101600,1927678730,6180,6170,6180,6160,1253
20240115,101500,1919958750,6170,6170,6180,6170,891
20240115,101400,1914461270,6170,6170,6180,6170,441
20240115,101300,1911740270,6170,6180,6180,6160,423
20240115,101200,1909130320,6170,6170,6180,6170,1063
20240115,101100,1902571600,6160,6160,6180,6160,987
20240115,101000,1896491170,6180,6170,6180,6160,1060
20240115,100900,1889953430,6180,6170,6180,6170,348
20240115,100800,1887805940,6180,6170,6180,6160,107
20240115,100700,1887145780,6170,6180,6180,6170,2285
20240115,100600,1873047090,6180,6180,6180,6170,264
20240115,100500,1871415760,6180,6190,6190,6170,827
20240115,100400,1866297880,6170,6190,6190,6170,429
20240115,100300,1863647210,6170,6190,6210,6160,2152
20240115,100200,1850373090,6180,6170,6190,6170,723
20240115,100100,1845909610,6200,6180,6210,6160,1840
20240115,100000,1834562350,6170,6180,6210,6170,60
20240115,095900,1834191980,6170,6190,6210,6170,205
20240115,095800,1832926800,6160,6230,6240,6160,5310
20240115,095700,1800150780,6180,6170,6250,6160,3441
20240115,095600,1778751330,6180,6160,6180,6160,4034
20240115,095500,1753858810,6160,6170,6190,6160,1291
20240115,095400,1745892060,6170,6170,6190,6170,1074
20240115,095300,1739265100,6170,6170,6170,6170,151
20240115,095200,1738333430,6160,6180,6220,6160,3918
20240115,095100,1714151590,6180,6200,6230,6170,2574
20240115,095000,1698255670,6230,6240,6240,6170,3205
20240115,094900,1678419730,6240,6200,6260,6180,5970
20240115,094800,1641316320,6190,6220,6250,6190,2959
20240115,094700,1622846220,6170,6200,6230,6170,6382
20240115,094600,1583368400,6230,6200,6230,6190,3495
20240115,094500,1561642310,6200,6210,6210,6200,1936
20240115,094400,1549629770,6200,6200,6210,6190,2043
20240115,094300,1536972690,6190,6200,6200,6190,1057
20240115,094200,1530428910,6200,6190,6200,6180,1812
20240115,094100,1519209770,6190,6170,6190,6170,2162
20240115,094000,1505854820,6170,6160,6170,6160,477
20240115,093900,1502914790,6170,6170,6170,6160,237
20240115,093800,1501453500,6160,6160,6160,6160,1281
20240115,093700,1493562540,6150,6160,6160,6150,260
20240115,093600,1491962580,6150,6150,6150,6140,402
20240115,093500,1489491320,6140,6150,6160,6140,1133
20240115,093400,1482532620,6160,6160,6160,6140,353
20240115,093300,1480363550,6140,6160,6160,6140,4200
20240115,093200,1454528360,6160,6170,6170,6160,1917
20240115,093100,1442716110,6170,6170,6170,6160,878
20240115,093000,1437298860,6160,6170,6180,6160,3769
20240115,092900,1414052820,6180,6190,6190,6160,4390
20240115,092800,1386933330,6190,6190,6190,6180,1123
20240115,092700,1379985200,6190,6160,6190,6160,1786
20240115,092600,1368942780,6190,6170,6190,6160,3666
20240115,092500,1346284680,6170,6180,6190,6160,2832
20240115,092400,1328815140,6160,6160,6190,6160,1385
20240115,092300,1320265970,6150,6140,6150,6130,1564
20240115,092200,1310664910,6130,6150,6150,6130,1272
20240115,092100,1302862820,6150,6150,6160,6130,7208
20240115,092000,1258586710,6160,6150,6170,6150,698
20240115,091900,1254293550,6170,6170,6170,6150,7322
20240115,091800,1209218260,6180,6170,6180,6170,2967
20240115,091700,1190907870,6170,6170,6170,6160,2027
20240115,091600,1178404530,6170,6160,6180,6160,1433
20240115,091500,1169562860,6150,6150,6160,6150,3655
20240115,091400,1147071620,6160,6150,6160,6140,1967
20240115,091300,1134974240,6150,6150,6160,6140,4412
20240115,091200,1107837850,6150,6130,6150,6120,2693
20240115,091100,1091321390,6110,6110,6110,6090,4216
20240115,091000,1065597790,6100,6070,6100,6070,8032
20240115,090900,1016644540,6070,6120,6120,6060,18738
20240115,090800,902626530,6130,6150,6150,6100,3588
20240115,090700,880634010,6150,6080,6150,6060,5610
20240115,090600,846447040,6080,6070,6110,6050,9383
20240115,090500,789517840,6060,6110,6120,6060,18840
20240115,090400,674997120,6080,6100,6130,6050,23101
20240115,090300,534539040,6080,6150,6150,6060,31622
20240115,090200,342161170,6150,6230,6230,6140,24269
20240115,090100,192176550,6250,6240,6270,6210,7522
20240115,090000,145327310,6230,6290,6290,6110,23289