stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,183400,3569535760,2085,2085,2085,2085,46988
20240116,183300,3569535760,2085,2085,2085,2085,0
20240116,183200,3569535760,2085,2085,2085,2085,0
20240116,183100,3569535760,2085,2085,2085,2085,0
20240116,183000,3569535760,2085,2085,2085,2085,0
20240116,182900,3569535760,2085,2085,2085,2085,0
20240116,182800,3569535760,2085,2085,2085,2085,0
20240116,182700,3569535760,2085,2085,2085,2085,0
20240116,182600,3569535760,2085,2085,2085,2085,0
20240116,182500,3569535760,2085,2085,2085,2085,0
20240116,182400,3569535760,2085,2085,2085,2085,0
20240116,182300,3569535760,2085,2085,2085,2085,0
20240116,182200,3569535760,2085,2085,2085,2085,0
20240116,182100,3569535760,2085,2085,2085,2085,0
20240116,182000,3569535760,2085,2085,2085,2085,0
20240116,181900,3569535760,2085,2085,2085,2085,0
20240116,181800,3569535760,2085,2085,2085,2085,0
20240116,181700,3569535760,2085,2085,2085,2085,0
20240116,181600,3569535760,2085,2085,2085,2085,0
20240116,181500,3569535760,2085,2085,2085,2085,0
20240116,181400,3569535760,2085,2085,2085,2085,0
20240116,181300,3569535760,2085,2085,2085,2085,0
20240116,181200,3569535760,2085,2085,2085,2085,0
20240116,181100,3569535760,2085,2085,2085,2085,0
20240116,181000,3569535760,2085,2085,2085,2085,0
20240116,180900,3569535760,2085,2085,2085,2085,0
20240116,180800,3569535760,2085,2085,2085,2085,0
20240116,180700,3569535760,2085,2085,2085,2085,0
20240116,180600,3569535760,2085,2085,2085,2085,0
20240116,180500,3569535760,2085,2085,2085,2085,0
20240116,180400,3569535760,2085,2085,2085,2085,46988
20240116,180300,3569535760,2085,2085,2085,2085,0
20240116,180200,3569535760,2085,2085,2085,2085,0
20240116,180100,3569535760,2085,2085,2085,2085,0
20240116,180000,3569535760,2085,2085,2085,2085,0
20240116,175900,3569535760,2085,2085,2085,2085,0
20240116,175800,3569535760,2085,2085,2085,2085,0
20240116,175700,3569535760,2085,2085,2085,2085,0
20240116,175600,3569535760,2085,2085,2085,2085,0
20240116,175500,3569535760,2085,2085,2085,2085,0
20240116,175400,3569535760,2085,2085,2085,2085,0
20240116,175300,3569535760,2085,2085,2085,2085,0
20240116,175200,3569535760,2085,2085,2085,2085,0
20240116,175100,3569535760,2085,2085,2085,2085,0
20240116,175000,3569535760,2085,2085,2085,2085,0
20240116,174900,3569535760,2085,2085,2085,2085,0
20240116,174800,3569535760,2085,2085,2085,2085,0
20240116,174700,3569535760,2085,2085,2085,2085,0
20240116,174600,3569535760,2085,2085,2085,2085,0
20240116,174500,3569535760,2085,2085,2085,2085,0
20240116,174400,3569535760,2085,2085,2085,2085,0
20240116,174300,3569535760,2085,2085,2085,2085,0
20240116,174200,3569535760,2085,2085,2085,2085,0
20240116,174100,3569535760,2085,2085,2085,2085,0
20240116,174000,3569535760,2085,2085,2085,2085,0
20240116,173900,3569535760,2085,2085,2085,2085,0
20240116,173800,3569535760,2085,2085,2085,2085,0
20240116,173700,3569535760,2085,2085,2085,2085,0
20240116,173600,3569535760,2085,2085,2085,2085,0
20240116,173500,3569535760,2085,2085,2085,2085,0
20240116,173400,3569535760,2085,2085,2085,2085,46988
20240116,173300,3569535760,2085,2085,2085,2085,0
20240116,173200,3569535760,2085,2085,2085,2085,0
20240116,173100,3569535760,2085,2085,2085,2085,0
20240116,173000,3569535760,2085,2085,2085,2085,0
20240116,172900,3569535760,2085,2085,2085,2085,0
20240116,172800,3569535760,2085,2085,2085,2085,0
20240116,172700,3569535760,2085,2085,2085,2085,0
20240116,172600,3569535760,2085,2085,2085,2085,0
20240116,172500,3569535760,2085,2085,2085,2085,0
20240116,172400,3569535760,2085,2085,2085,2085,0
20240116,172300,3569535760,2085,2085,2085,2085,0
20240116,172200,3569535760,2085,2085,2085,2085,0
20240116,172100,3569535760,2085,2085,2085,2085,0
20240116,172000,3569535760,2085,2085,2085,2085,0
20240116,171900,3569535760,2085,2085,2085,2085,0
20240116,171800,3569535760,2085,2085,2085,2085,0
20240116,171700,3569535760,2085,2085,2085,2085,0
20240116,171600,3569535760,2085,2085,2085,2085,0
20240116,171500,3569535760,2085,2085,2085,2085,0
20240116,171400,3569535760,2085,2085,2085,2085,0
20240116,171300,3569535760,2085,2085,2085,2085,0
20240116,171200,3569535760,2085,2085,2085,2085,0
20240116,171100,3569535760,2085,2085,2085,2085,0
20240116,171000,3569535760,2085,2085,2085,2085,0
20240116,170900,3569535760,2085,2085,2085,2085,0
20240116,170800,3569535760,2085,2085,2085,2085,0
20240116,170700,3569535760,2085,2085,2085,2085,0
20240116,170600,3569535760,2085,2085,2085,2085,0
20240116,170500,3569535760,2085,2085,2085,2085,0
20240116,170400,3569535760,2085,2085,2085,2085,46988
20240116,170300,3569535760,2085,2085,2085,2085,0
20240116,170200,3569535760,2085,2085,2085,2085,0
20240116,170100,3569535760,2085,2085,2085,2085,0
20240116,170000,3569535760,2085,2085,2085,2085,0
20240116,165900,3569535760,2085,2085,2085,2085,0
20240116,165800,3569535760,2085,2085,2085,2085,0
20240116,165700,3569535760,2085,2085,2085,2085,0
20240116,165600,3569535760,2085,2085,2085,2085,0
20240116,165500,3569535760,2085,2085,2085,2085,0
20240116,165400,3569535760,2085,2085,2085,2085,0
20240116,165300,3569535760,2085,2085,2085,2085,0
20240116,165200,3569535760,2085,2085,2085,2085,0
20240116,165100,3569535760,2085,2085,2085,2085,0
20240116,165000,3569535760,2085,2085,2085,2085,0
20240116,164900,3569535760,2085,2085,2085,2085,0
20240116,164800,3569535760,2085,2085,2085,2085,0
20240116,164700,3569535760,2085,2085,2085,2085,0
20240116,164600,3569535760,2085,2085,2085,2085,0
20240116,164500,3569535760,2085,2085,2085,2085,0
20240116,164400,3569535760,2085,2085,2085,2085,0
20240116,164300,3569535760,2085,2085,2085,2085,0
20240116,164200,3569535760,2085,2085,2085,2085,0
20240116,164100,3569535760,2085,2085,2085,2085,0
20240116,164000,3569535760,2085,2085,2085,2085,0
20240116,163900,3569535760,2085,2085,2085,2085,0
20240116,163800,3569535760,2085,2085,2085,2085,0
20240116,163700,3569535760,2085,2085,2085,2085,0
20240116,163600,3569535760,2085,2085,2085,2085,0
20240116,163500,3569535760,2085,2085,2085,2085,0
20240116,163400,3569535760,2085,2085,2085,2085,46988
20240116,163300,3569535760,2085,2085,2085,2085,0
20240116,163200,3569535760,2085,2085,2085,2085,0
20240116,163100,3569535760,2085,2085,2085,2085,0
20240116,163000,3569535760,2085,2085,2085,2085,0
20240116,162900,3569535760,2085,2085,2085,2085,0
20240116,162800,3569535760,2085,2085,2085,2085,0
20240116,162700,3569535760,2085,2085,2085,2085,0
20240116,162600,3569535760,2085,2085,2085,2085,0
20240116,162500,3569535760,2085,2085,2085,2085,0
20240116,162400,3569535760,2085,2085,2085,2085,0
20240116,162300,3569535760,2085,2085,2085,2085,0
20240116,162200,3569535760,2085,2085,2085,2085,0
20240116,162100,3569535760,2085,2085,2085,2085,0
20240116,162000,3569535760,2085,2085,2085,2085,0
20240116,161900,3569535760,2085,2085,2085,2085,0
20240116,161800,3569535760,2085,2085,2085,2085,0
20240116,161700,3569535760,2085,2085,2085,2085,0
20240116,161600,3569535760,2085,2085,2085,2085,0
20240116,161500,3569535760,2085,2085,2085,2085,0
20240116,161400,3569535760,2085,2085,2085,2085,0
20240116,161300,3569535760,2085,2085,2085,2085,0
20240116,161200,3569535760,2085,2085,2085,2085,0
20240116,161100,3569535760,2085,2085,2085,2085,0
20240116,161000,3569535760,2085,2085,2085,2085,0
20240116,160900,3569535760,2085,2085,2085,2085,0
20240116,160800,3569535760,2085,2085,2085,2085,0
20240116,160700,3569535760,2085,2085,2085,2085,0
20240116,160600,3569535760,2085,2085,2085,2085,0
20240116,160500,3569535760,2085,2085,2085,2085,0
20240116,160400,3569535760,2085,2085,2085,2085,46988
20240116,160300,3569535760,2085,2085,2085,2085,0
20240116,160200,3569535760,2085,2085,2085,2085,0
20240116,160100,3569535760,2085,2085,2085,2085,0
20240116,160000,3569535760,2085,2085,2085,2085,0
20240116,155900,3569535760,2085,2085,2085,2085,0
20240116,155800,3569535760,2085,2085,2085,2085,0
20240116,155700,3569535760,2085,2085,2085,2085,0
20240116,155600,3569535760,2085,2085,2085,2085,0
20240116,155500,3569535760,2085,2085,2085,2085,0
20240116,155400,3569535760,2085,2085,2085,2085,0
20240116,155300,3569535760,2085,2085,2085,2085,0
20240116,155200,3569535760,2085,2085,2085,2085,0
20240116,155100,3569535760,2085,2085,2085,2085,0
20240116,155000,3569535760,2085,2085,2085,2085,0
20240116,154900,3569535760,2085,2085,2085,2085,0
20240116,154800,3569535760,2085,2085,2085,2085,0
20240116,154700,3569535760,2085,2085,2085,2085,0
20240116,154600,3569535760,2085,2085,2085,2085,0
20240116,154500,3569535760,2085,2085,2085,2085,0
20240116,154400,3569535760,2085,2085,2085,2085,0
20240116,154300,3569535760,2085,2085,2085,2085,0
20240116,154200,3569535760,2085,2085,2085,2085,0
20240116,154100,3569535760,2085,2085,2085,2085,0
20240116,154000,3569535760,2085,2085,2085,2085,0
20240116,153900,3569535760,2085,2085,2085,2085,0
20240116,153800,3569535760,2085,2085,2085,2085,0
20240116,153700,3569535760,2085,2085,2085,2085,0
20240116,153600,3569535760,2085,2085,2085,2085,0
20240116,153500,3569535760,2085,2085,2085,2085,0
20240116,153400,3569535760,2085,2085,2085,2085,46988
20240116,153300,3569535760,2085,2085,2085,2085,0
20240116,153200,3569535760,2085,2085,2085,2085,0
20240116,153100,3569535760,2085,2085,2085,2085,0
20240116,153000,3569535760,2085,2085,2085,2085,46988
20240116,152900,3471565780,2085,2085,2085,2085,0
20240116,152800,3471565780,2085,2085,2085,2085,0
20240116,152700,3471565780,2085,2085,2085,2085,0
20240116,152600,3471565780,2085,2085,2085,2085,0
20240116,152500,3471565780,2085,2085,2085,2085,0
20240116,152400,3471565780,2085,2085,2085,2085,0
20240116,152300,3471565780,2085,2085,2085,2085,0
20240116,152200,3471565780,2085,2085,2085,2085,0
20240116,152100,3471565780,2085,2085,2085,2085,0
20240116,152000,3471565780,2085,2085,2085,2085,0
20240116,151900,3471565780,2085,2095,2095,2085,11142
20240116,151800,3448308050,2095,2095,2095,2090,1740
20240116,151700,3444667475,2095,2095,2095,2090,313
20240116,151600,3444012790,2095,2090,2095,2090,126
20240116,151500,3443749380,2090,2095,2095,2090,3875
20240116,151400,3435649015,2095,2095,2095,2090,59
20240116,151300,3435525435,2095,2095,2095,2090,58
20240116,151200,3435403940,2090,2090,2095,2090,1156
20240116,151100,3432987870,2095,2090,2095,2090,1860
20240116,151000,3429098195,2085,2090,2090,2085,4818
20240116,150900,3419030340,2095,2090,2095,2090,3519
20240116,150800,3411674930,2085,2090,2090,2085,3109
20240116,150700,3405177950,2085,2090,2090,2085,1405
20240116,150600,3402241510,2085,2090,2090,2085,2527
20240116,150500,3396963585,2090,2090,2090,2085,1136
20240116,150400,3394592500,2090,2090,2090,2085,4951
20240116,150300,3384244915,2085,2085,2085,2080,4606
20240116,150200,3374641825,2080,2085,2085,2080,238
20240116,150100,3374146110,2085,2080,2085,2080,4147
20240116,150000,3365499630,2085,2080,2085,2080,2040
20240116,145900,3361248650,2080,2085,2085,2080,2921
20240116,145800,3355169105,2080,2085,2085,2080,3124
20240116,145700,3348658745,2085,2080,2085,2080,662
20240116,145600,3347281760,2080,2090,2090,2080,786
20240116,145500,3345641800,2085,2090,2090,2080,7632
20240116,145400,3329730820,2085,2090,2090,2085,119
20240116,145300,3329482595,2090,2080,2090,2080,6336
20240116,145200,3316299445,2085,2080,2085,2080,5082
20240116,145100,3305728545,2085,2085,2085,2085,5576
20240116,145000,3294102585,2090,2085,2090,2085,374
20240116,144900,3293320950,2090,2085,2090,2085,690
20240116,144800,3291882175,2090,2090,2090,2090,4868
20240116,144700,3281708055,2090,2090,2090,2085,242
20240116,144600,3281202970,2085,2090,2090,2085,2351
20240116,144500,3276289845,2090,2085,2090,2085,755
20240116,144400,3274715090,2085,2085,2090,2085,1489
20240116,144300,3271608375,2090,2085,2090,2085,3609
20240116,144200,3264083605,2085,2085,2085,2085,7991
20240116,144100,3247422370,2085,2090,2090,2085,4115
20240116,144000,3238841480,2090,2090,2090,2090,144
20240116,143900,3238540520,2090,2085,2090,2085,4201
20240116,143800,3229760930,2090,2090,2090,2090,954
20240116,143700,3227767070,2090,2090,2090,2090,13
20240116,143600,3227739900,2090,2090,2090,2085,556
20240116,143500,3226579630,2090,2085,2090,2085,536
20240116,143400,3225460865,2085,2085,2090,2085,7324
20240116,143300,3210190320,2085,2090,2090,2085,2011
20240116,143200,3205995785,2090,2090,2095,2090,276
20240116,143100,3205418920,2095,2095,2095,2090,18418
20240116,143000,3166901305,2095,2095,2095,2090,1008
20240116,142900,3164793335,2095,2095,2095,2095,232
20240116,142800,3164307295,2095,2095,2095,2090,151
20240116,142700,3163991390,2090,2095,2095,2090,3077
20240116,142600,3157559935,2095,2095,2095,2090,526
20240116,142500,3156460465,2095,2095,2100,2090,1254
20240116,142400,3153838700,2095,2095,2100,2095,247
20240116,142300,3153321225,2095,2090,2100,2090,714
20240116,142200,3151825855,2090,2100,2100,2090,2613
20240116,142100,3146363585,2100,2095,2100,2090,24849
20240116,142000,3094304695,2100,2095,2100,2095,844
20240116,141900,3092536460,2095,2095,2100,2095,171
20240116,141800,3092177885,2100,2100,2100,2100,1336
20240116,141700,3089372285,2100,2100,2100,2095,3020
20240116,141600,3083030675,2100,2100,2100,2100,6160
20240116,141500,3070094675,2100,2100,2100,2095,419
20240116,141400,3069215270,2100,2100,2100,2095,1132
20240116,141300,3066838375,2100,2095,2100,2095,4109
20240116,141200,3058229510,2100,2100,2100,2095,1444
20240116,141100,3055204300,2100,2100,2100,2100,222
20240116,141000,3054738100,2100,2100,2100,2100,104
20240116,140900,3054519700,2100,2100,2100,2095,185
20240116,140800,3054132075,2100,2100,2100,2095,708
20240116,140700,3052645305,2100,2100,2100,2095,343
20240116,140600,3051925560,2100,2105,2105,2100,2122
20240116,140500,3047469255,2105,2105,2105,2100,2236
20240116,140400,3042773605,2100,2100,2105,2095,11150
20240116,140300,3019333730,2100,2100,2100,2100,2847
20240116,140200,3013355030,2100,2105,2105,2100,1800
20240116,140100,3009574780,2105,2100,2105,2100,939
20240116,140000,3007598825,2105,2100,2105,2100,3650
20240116,135900,2999932600,2100,2100,2100,2100,1456
20240116,135800,2996875000,2105,2105,2105,2105,29
20240116,135700,2996813955,2105,2100,2105,2100,1009
20240116,135600,2994694895,2100,2100,2105,2095,997
20240116,135500,2992601630,2100,2100,2105,2095,910
20240116,135400,2990690875,2095,2100,2100,2095,994
20240116,135300,2988604455,2100,2100,2105,2100,6122
20240116,135200,2975748250,2100,2100,2100,2100,523
20240116,135100,2974649950,2100,2100,2100,2100,858
20240116,135000,2972848150,2100,2100,2105,2100,1053
20240116,134900,2970636600,2105,2105,2105,2100,75
20240116,134800,2970478740,2100,2100,2105,2100,131
20240116,134700,2970203485,2100,2100,2100,2100,2557
20240116,134600,2964833785,2100,2100,2100,2095,4393
20240116,134500,2955629335,2105,2100,2105,2095,2223
20240116,134400,2950960130,2100,2095,2100,2095,1960
20240116,134300,2946853920,2095,2100,2105,2095,7681
20240116,134200,2930731840,2105,2105,2105,2100,2835
20240116,134100,2924778260,2105,2105,2105,2105,1
20240116,134000,2924776155,2105,2105,2105,2100,1708
20240116,133900,2921189335,2105,2100,2105,2100,1099
20240116,133800,2918879285,2105,2105,2105,2100,8107
20240116,133700,2901819990,2105,2100,2105,2100,521
20240116,133600,2900725785,2105,2105,2105,2100,3640
20240116,133500,2893080540,2100,2100,2100,2100,174
20240116,133400,2892715140,2100,2105,2105,2100,75
20240116,133300,2892557490,2105,2100,2105,2100,1201
20240116,133200,2890030030,2105,2100,2105,2100,160
20240116,133100,2889694025,2100,2100,2100,2100,651
20240116,133000,2888326925,2100,2105,2105,2100,685
20240116,132900,2886888420,2100,2100,2100,2100,510
20240116,132800,2885817420,2100,2100,2105,2100,1287
20240116,132700,2883114715,2100,2105,2105,2100,1161
20240116,132600,2880671280,2105,2105,2105,2105,505
20240116,132500,2879608255,2110,2100,2110,2100,101
20240116,132400,2879396045,2110,2105,2110,2100,913
20240116,132300,2877474845,2110,2105,2110,2105,2003
20240116,132200,2873257820,2105,2105,2110,2105,192
20240116,132100,2872853650,2110,2105,2110,2105,5000
20240116,132000,2862328645,2100,2105,2105,2100,3264
20240116,131900,2855473515,2105,2100,2105,2100,4271
20240116,131800,2846500530,2105,2105,2105,2105,15
20240116,131700,2846468955,2105,2105,2105,2100,850
20240116,131600,2844683645,2100,2105,2105,2100,898
20240116,131500,2842797290,2105,2105,2105,2100,582
20240116,131400,2841574180,2105,2105,2110,2105,6185
20240116,131300,2828554060,2110,2105,2110,2105,2210
20240116,131200,2823891960,2110,2110,2110,2105,14623
20240116,131100,2793110285,2105,2110,2110,2105,653
20240116,131000,2791732755,2110,2105,2110,2105,1801
20240116,130900,2787941645,2110,2105,2110,2105,448
20240116,130800,2786998600,2105,2105,2105,2105,927
20240116,130700,2785047265,2105,2105,2105,2105,33
20240116,130600,2784977800,2105,2105,2110,2105,151
20240116,130500,2784659925,2105,2110,2110,2105,303
20240116,130400,2784022105,2105,2110,2110,2105,1229
20240116,130300,2781434870,2105,2110,2110,2105,190
20240116,130200,2781034890,2110,2110,2110,2110,6
20240116,130100,2781022230,2105,2110,2110,2105,843
20240116,130000,2779244460,2105,2105,2105,2105,706
20240116,125900,2777758330,2105,2105,2105,2105,0
20240116,125800,2777758330,2105,2110,2110,2105,15722
20240116,125700,2744585675,2110,2115,2115,2110,1200
20240116,125600,2742048430,2115,2110,2115,2110,1155
20240116,125500,2739611160,2115,2115,2115,2115,1011
20240116,125400,2737472895,2115,2115,2115,2115,244
20240116,125300,2736956835,2115,2115,2115,2110,663
20240116,125200,2735555225,2115,2115,2115,2115,32
20240116,125100,2735487545,2110,2110,2115,2110,278
20240116,125000,2734900950,2110,2115,2115,2110,85
20240116,124900,2734721580,2115,2115,2115,2115,41
20240116,124800,2734634865,2110,2115,2115,2110,267
20240116,124700,2734071190,2115,2115,2115,2115,1623
20240116,124600,2730638545,2115,2115,2115,2115,2
20240116,124500,2730634315,2110,2110,2110,2110,1392
20240116,124400,2727697195,2115,2110,2115,2110,1638
20240116,124300,2724240610,2110,2115,2115,2110,2411
20240116,124200,2719142715,2120,2120,2120,2115,882
20240116,124100,2717276250,2120,2120,2120,2115,2503
20240116,124000,2711982390,2115,2115,2120,2115,2059
20240116,123900,2707622870,2115,2115,2120,2115,412
20240116,123800,2706751485,2120,2120,2120,2120,55
20240116,123700,2706634885,2120,2120,2120,2110,409
20240116,123600,2705770145,2110,2120,2120,2110,2478
20240116,123500,2700520410,2120,2120,2120,2115,2657
20240116,123400,2694887585,2120,2120,2120,2110,3121
20240116,123300,2688287145,2120,2120,2120,2115,265
20240116,123200,2687725420,2120,2120,2120,2115,133
20240116,123100,2687443920,2120,2120,2120,2120,1539
20240116,123000,2684181240,2120,2120,2120,2120,251
20240116,122900,2683649120,2120,2115,2120,2110,563
20240116,122800,2682458640,2115,2120,2120,2115,22
20240116,122700,2682412105,2110,2110,2120,2110,104
20240116,122600,2682192635,2110,2115,2115,2110,2113
20240116,122500,2677724140,2115,2115,2120,2115,898
20240116,122400,2675824785,2120,2120,2120,2115,515
20240116,122300,2674733645,2120,2120,2120,2115,1031
20240116,122200,2672547930,2120,2110,2120,2110,1434
20240116,122100,2669516235,2110,2110,2115,2110,1115
20240116,122000,2667161440,2110,2110,2110,2110,1
20240116,121900,2667159330,2115,2110,2115,2110,766
20240116,121800,2665542470,2115,2115,2115,2110,3887
20240116,121700,2657322000,2115,2115,2115,2115,257
20240116,121600,2656778445,2115,2110,2115,2110,91
20240116,121500,2656586425,2110,2115,2115,2110,1020
20240116,121400,2654434130,2115,2110,2115,2110,6
20240116,121300,2654421445,2115,2115,2115,2110,378
20240116,121200,2653622670,2115,2115,2115,2115,206
20240116,121100,2653186980,2115,2110,2115,2110,301
20240116,121000,2652550920,2115,2115,2115,2115,601
20240116,120900,2651279805,2110,2115,2115,2110,9137
20240116,120800,2631955635,2115,2115,2115,2110,244
20240116,120700,2631440020,2115,2110,2115,2110,1636
20240116,120600,2627988055,2115,2110,2120,2110,4263
20240116,120500,2618953905,2115,2120,2120,2115,8575
20240116,120400,2600817490,2120,2120,2120,2120,201
20240116,120300,2600391370,2125,2120,2125,2120,1055
20240116,120200,2598154750,2120,2125,2125,2120,197
20240116,120100,2597736480,2125,2120,2125,2120,1195
20240116,120000,2595199600,2120,2120,2120,2120,313
20240116,115900,2594536040,2120,2120,2120,2120,3915
20240116,115800,2586236240,2120,2115,2120,2115,115
20240116,115700,2585992920,2120,2120,2125,2115,452
20240116,115600,2585035920,2120,2120,2120,2115,3544
20240116,115500,2577534280,2120,2120,2120,2120,6689
20240116,115400,2563353600,2120,2120,2125,2120,1740
20240116,115300,2559664795,2125,2125,2125,2120,1125
20240116,115200,2557279165,2125,2125,2125,2125,6
20240116,115100,2557266415,2125,2125,2125,2125,1603
20240116,115000,2553860040,2125,2120,2125,2120,2542
20240116,114900,2548470735,2130,2125,2130,2120,3448
20240116,114800,2541144115,2125,2125,2125,2120,237
20240116,114700,2540640540,2125,2120,2125,2120,163
20240116,114600,2540294560,2130,2130,2130,2120,12705
20240116,114500,2513291120,2130,2130,2130,2125,366
20240116,114400,2512512825,2130,2125,2130,2125,2306
20240116,114300,2507602570,2130,2130,2130,2130,210
20240116,114200,2507155270,2130,2130,2130,2125,7749
20240116,114100,2490663330,2135,2135,2135,2130,7879
20240116,114000,2473875525,2130,2130,2135,2125,22013
20240116,113900,2426926190,2125,2130,2130,2125,2075
20240116,113800,2422511250,2130,2130,2130,2130,11919
20240116,113700,2397123780,2130,2130,2135,2130,3962
20240116,113600,2388668930,2135,2135,2135,2130,7459
20240116,113500,2372744015,2135,2130,2135,2130,20762
20240116,113400,2328515955,2130,2125,2130,2120,15551
20240116,113300,2295440380,2125,2125,2130,2125,13157
20240116,113200,2267461400,2120,2125,2125,2120,2546
20240116,113100,2262053400,2125,2120,2125,2120,3385
20240116,113000,2254861705,2120,2120,2125,2120,1349
20240116,112900,2252000165,2125,2120,2125,2115,947
20240116,112800,2249994665,2115,2120,2125,2115,6757
20240116,112700,2235669835,2120,2125,2125,2120,337
20240116,112600,2234955380,2120,2120,2125,2115,5574
20240116,112500,2223135935,2125,2125,2125,2120,2234
20240116,112400,2218388885,2125,2125,2130,2115,4975
20240116,112300,2207825325,2130,2125,2130,2115,8046
20240116,112200,2190744220,2125,2125,2125,2120,3764
20240116,112100,2182759260,2125,2125,2125,2120,709
20240116,112000,2181253145,2130,2130,2130,2120,24196
20240116,111900,2129829335,2130,2125,2130,2125,3568
20240116,111800,2122240280,2130,2130,2130,2125,8448
20240116,111700,2104287595,2130,2130,2130,2125,2279
20240116,111600,2099433460,2130,2130,2130,2125,19644
20240116,111500,2057594240,2125,2125,2130,2115,12053
20240116,111400,2031992790,2120,2120,2125,2120,21463
20240116,111300,1986481155,2120,2115,2120,2110,8742
20240116,111200,1967981750,2115,2120,2120,2110,18534
20240116,111100,1928723770,2115,2115,2115,2115,6465
20240116,111000,1915050295,2115,2110,2115,2110,2245
20240116,110900,1910303160,2110,2115,2115,2110,2944
20240116,110800,1904081175,2110,2115,2115,2105,13420
20240116,110700,1875739780,2115,2115,2120,2110,4967
20240116,110600,1865233355,2115,2115,2115,2115,4756
20240116,110500,1855174415,2115,2115,2115,2110,5509
20240116,110400,1843525055,2110,2115,2115,2110,4338
20240116,110300,1834360265,2115,2110,2115,2105,4302
20240116,110200,1825283495,2110,2110,2110,2105,464
20240116,110100,1824306175,2110,2110,2110,2105,1528
20240116,110000,1821087095,2110,2105,2110,2105,655
20240116,105900,1819707045,2110,2110,2110,2105,3216
20240116,105800,1812923180,2110,2105,2110,2100,3775
20240116,105700,1804977400,2105,2105,2105,2100,362
20240116,105600,1804215880,2105,2105,2105,2100,368
20240116,105500,1803441590,2105,2105,2105,2100,5743
20240116,105400,1791367485,2105,2105,2105,2100,1371
20240116,105300,1788482135,2105,2100,2105,2100,4232
20240116,105200,1779577770,2105,2105,2105,2100,2236
20240116,105100,1774871590,2105,2100,2105,2100,13430
20240116,105000,1746656960,2100,2100,2100,2100,2533
20240116,104900,1741337660,2095,2100,2100,2095,2943
20240116,104800,1735160320,2100,2100,2100,2100,2178
20240116,104700,1730586520,2100,2095,2100,2095,3251
20240116,104600,1723761255,2100,2095,2100,2095,2917
20240116,104500,1717636645,2100,2100,2100,2100,1667
20240116,104400,1714135945,2100,2100,2100,2095,2267
20240116,104300,1709375295,2100,2100,2100,2095,1429
20240116,104200,1706376010,2100,2100,2100,2100,71
20240116,104100,1706226910,2100,2095,2100,2095,14838
20240116,104000,1675089445,2100,2095,2100,2095,7463
20240116,103900,1659429690,2095,2095,2100,2095,5173
20240116,103800,1648591855,2100,2095,2100,2095,849
20240116,103700,1646809100,2100,2100,2100,2095,2132
20240116,103600,1642332035,2100,2095,2100,2095,4223
20240116,103500,1633464270,2100,2095,2100,2095,3941
20240116,103400,1625207865,2095,2095,2095,2095,983
20240116,103300,1623148480,2080,2095,2095,2080,8025
20240116,103200,1606404715,2100,2085,2100,2080,37818
20240116,103100,1527406560,2085,2085,2085,2080,4142
20240116,103000,1518780490,2085,2085,2090,2080,92
20240116,102900,1518588585,2090,2085,2090,2080,285
20240116,102800,1517993885,2085,2085,2090,2085,2829
20240116,102700,1512094570,2085,2090,2090,2085,1204
20240116,102600,1509581710,2090,2090,2090,2085,317
20240116,102500,1508920180,2090,2080,2090,2080,18708
20240116,102400,1469985185,2080,2080,2080,2075,923
20240116,102300,1468065615,2080,2070,2080,2070,5389
20240116,102200,1456896655,2080,2075,2080,2070,1853
20240116,102100,1453052720,2080,2080,2080,2070,4705
20240116,102000,1443302400,2070,2075,2080,2070,1900
20240116,101900,1439363910,2075,2075,2080,2070,3906
20240116,101800,1431258800,2075,2075,2080,2075,1431
20240116,101700,1428287415,2075,2075,2080,2070,473
20240116,101600,1427305345,2080,2075,2080,2065,15011
20240116,101500,1396269465,2080,2080,2080,2080,65
20240116,101400,1396134265,2080,2075,2080,2070,3388
20240116,101300,1389105550,2075,2070,2075,2070,2257
20240116,101200,1384432395,2070,2080,2080,2070,1935
20240116,101100,1380425910,2080,2070,2080,2060,37805
20240116,101000,1302308195,2075,2070,2075,2065,5854
20240116,100900,1290190660,2070,2075,2075,2070,5185
20240116,100800,1279457695,2075,2065,2075,2065,63426
20240116,100700,1148152005,2065,2070,2070,2060,13465
20240116,100600,1120338590,2070,2070,2070,2065,8030
20240116,100500,1103718175,2070,2070,2075,2070,14729
20240116,100400,1073227885,2070,2070,2075,2070,7116
20240116,100300,1058497290,2070,2070,2075,2065,8580
20240116,100200,1040755640,2070,2075,2075,2065,5408
20240116,100100,1029564445,2075,2075,2075,2065,4683
20240116,100000,1019868980,2075,2070,2075,2065,10555
20240116,095900,998019820,2075,2075,2075,2070,405
20240116,095800,997179465,2075,2075,2080,2065,22676
20240116,095700,950296430,2080,2080,2080,2075,45
20240116,095600,950202880,2075,2075,2075,2070,9204
20240116,095500,931119710,2070,2075,2075,2070,11080
20240116,095400,908183110,2070,2075,2075,2070,3382
20240116,095300,901175605,2070,2070,2075,2070,13938
20240116,095200,872323940,2070,2070,2075,2070,2135
20240116,095100,867901030,2070,2075,2075,2065,15144
20240116,095000,836557105,2075,2075,2075,2070,8475
20240116,094900,819003645,2075,2075,2080,2075,9509
20240116,094800,799272280,2075,2075,2080,2075,8728
20240116,094700,781155580,2075,2080,2085,2075,11805
20240116,094600,756611460,2080,2085,2085,2080,2228
20240116,094500,751975480,2085,2085,2090,2080,5842
20240116,094400,739806935,2085,2090,2090,2085,665
20240116,094300,738419680,2085,2080,2090,2080,3009
20240116,094200,732143880,2080,2085,2090,2080,8020
20240116,094100,715447370,2085,2085,2085,2080,5737
20240116,094000,703498680,2085,2085,2085,2085,992
20240116,093900,701430360,2085,2085,2085,2080,4866
20240116,093800,691284865,2085,2085,2090,2085,5607
20240116,093700,679592315,2085,2085,2090,2085,4569
20240116,093600,670065270,2090,2090,2090,2085,3796
20240116,093500,662131740,2090,2090,2090,2085,1158
20240116,093400,659711900,2090,2095,2095,2085,6826
20240116,093300,645447520,2095,2095,2095,2090,3615
20240116,093200,637880430,2095,2090,2095,2090,1614
20240116,093100,634505575,2090,2100,2100,2090,9845
20240116,093000,613924470,2100,2100,2100,2095,1137
20240116,092900,611542050,2100,2100,2100,2095,639
20240116,092800,610201835,2100,2095,2100,2090,3784
20240116,092700,602273550,2100,2100,2100,2095,1899
20240116,092600,598294765,2100,2090,2100,2090,6995
20240116,092500,583664815,2090,2100,2100,2090,11477
20240116,092400,559651785,2105,2100,2105,2095,15617
20240116,092300,526859855,2105,2105,2105,2100,6404
20240116,092200,513407055,2105,2110,2110,2105,6503
20240116,092100,499692640,2115,2115,2115,2115,15636
20240116,092000,466622500,2115,2120,2120,2115,3025
20240116,091900,460211305,2125,2125,2125,2120,6472
20240116,091800,446485105,2125,2125,2125,2120,12024
20240116,091700,420962175,2125,2120,2125,2120,1902
20240116,091600,416920585,2120,2115,2120,2115,6876
20240116,091500,402369525,2115,2115,2120,2110,9141
20240116,091400,383016090,2115,2105,2115,2100,12757
20240116,091300,356095360,2100,2105,2105,2100,14641
20240116,091200,325322835,2105,2110,2110,2105,3091
20240116,091100,318812755,2110,2115,2115,2095,13446
20240116,091000,290515580,2115,2110,2115,2110,13265
20240116,090900,262461455,2115,2105,2120,2105,16968
20240116,090800,226603115,2105,2100,2105,2095,9946
20240116,090700,205720855,2100,2085,2100,2085,15202
20240116,090600,173911020,2085,2090,2090,2085,2523
20240116,090500,168650470,2090,2080,2090,2070,15306
20240116,090400,136871185,2080,2090,2090,2065,26103
20240116,090300,82767425,2085,2090,2095,2085,1496
20240116,090200,79642580,2080,2085,2095,2070,11029
20240116,090100,56693985,2090,2095,2095,2085,11787
20240116,090000,32027745,2100,2100,2100,2090,15250