stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,185200,2835420885,2180,2180,2180,2180,48985
20240112,185100,2835420885,2180,2180,2180,2180,0
20240112,185000,2835420885,2180,2180,2180,2180,0
20240112,184900,2835420885,2180,2180,2180,2180,0
20240112,184800,2835420885,2180,2180,2180,2180,0
20240112,184700,2835420885,2180,2180,2180,2180,0
20240112,184600,2835420885,2180,2180,2180,2180,0
20240112,184500,2835420885,2180,2180,2180,2180,0
20240112,184400,2835420885,2180,2180,2180,2180,0
20240112,184300,2835420885,2180,2180,2180,2180,0
20240112,184200,2835420885,2180,2180,2180,2180,0
20240112,184100,2835420885,2180,2180,2180,2180,0
20240112,184000,2835420885,2180,2180,2180,2180,0
20240112,183900,2835420885,2180,2180,2180,2180,0
20240112,183800,2835420885,2180,2180,2180,2180,0
20240112,183700,2835420885,2180,2180,2180,2180,0
20240112,183600,2835420885,2180,2180,2180,2180,0
20240112,183500,2835420885,2180,2180,2180,2180,0
20240112,183400,2835420885,2180,2180,2180,2180,0
20240112,183300,2835420885,2180,2180,2180,2180,0
20240112,183200,2835420885,2180,2180,2180,2180,0
20240112,183100,2835420885,2180,2180,2180,2180,0
20240112,183000,2835420885,2180,2180,2180,2180,0
20240112,182900,2835420885,2180,2180,2180,2180,0
20240112,182800,2835420885,2180,2180,2180,2180,0
20240112,182700,2835420885,2180,2180,2180,2180,0
20240112,182600,2835420885,2180,2180,2180,2180,0
20240112,182500,2835420885,2180,2180,2180,2180,0
20240112,182400,2835420885,2180,2180,2180,2180,0
20240112,182300,2835420885,2180,2180,2180,2180,0
20240112,182200,2835420885,2180,2180,2180,2180,48985
20240112,182100,2835420885,2180,2180,2180,2180,0
20240112,182000,2835420885,2180,2180,2180,2180,0
20240112,181900,2835420885,2180,2180,2180,2180,0
20240112,181800,2835420885,2180,2180,2180,2180,0
20240112,181700,2835420885,2180,2180,2180,2180,0
20240112,181600,2835420885,2180,2180,2180,2180,0
20240112,181500,2835420885,2180,2180,2180,2180,0
20240112,181400,2835420885,2180,2180,2180,2180,0
20240112,181300,2835420885,2180,2180,2180,2180,0
20240112,181200,2835420885,2180,2180,2180,2180,0
20240112,181100,2835420885,2180,2180,2180,2180,0
20240112,181000,2835420885,2180,2180,2180,2180,0
20240112,180900,2835420885,2180,2180,2180,2180,0
20240112,180800,2835420885,2180,2180,2180,2180,0
20240112,180700,2835420885,2180,2180,2180,2180,0
20240112,180600,2835420885,2180,2180,2180,2180,0
20240112,180500,2835420885,2180,2180,2180,2180,0
20240112,180400,2835420885,2180,2180,2180,2180,0
20240112,180300,2835420885,2180,2180,2180,2180,0
20240112,180200,2835420885,2180,2180,2180,2180,0
20240112,180100,2835420885,2180,2180,2180,2180,0
20240112,180000,2835420885,2180,2180,2180,2180,0
20240112,175900,2835420885,2180,2180,2180,2180,0
20240112,175800,2835420885,2180,2180,2180,2180,0
20240112,175700,2835420885,2180,2180,2180,2180,0
20240112,175600,2835420885,2180,2180,2180,2180,0
20240112,175500,2835420885,2180,2180,2180,2180,0
20240112,175400,2835420885,2180,2180,2180,2180,0
20240112,175300,2835420885,2180,2180,2180,2180,0
20240112,175200,2835420885,2180,2180,2180,2180,48985
20240112,175100,2835420885,2180,2180,2180,2180,0
20240112,175000,2835420885,2180,2180,2180,2180,0
20240112,174900,2835420885,2180,2180,2180,2180,0
20240112,174800,2835420885,2180,2180,2180,2180,0
20240112,174700,2835420885,2180,2180,2180,2180,0
20240112,174600,2835420885,2180,2180,2180,2180,0
20240112,174500,2835420885,2180,2180,2180,2180,0
20240112,174400,2835420885,2180,2180,2180,2180,0
20240112,174300,2835420885,2180,2180,2180,2180,0
20240112,174200,2835420885,2180,2180,2180,2180,0
20240112,174100,2835420885,2180,2180,2180,2180,0
20240112,174000,2835420885,2180,2180,2180,2180,0
20240112,173900,2835420885,2180,2180,2180,2180,0
20240112,173800,2835420885,2180,2180,2180,2180,0
20240112,173700,2835420885,2180,2180,2180,2180,0
20240112,173600,2835420885,2180,2180,2180,2180,0
20240112,173500,2835420885,2180,2180,2180,2180,0
20240112,173400,2835420885,2180,2180,2180,2180,0
20240112,173300,2835420885,2180,2180,2180,2180,0
20240112,173200,2835420885,2180,2180,2180,2180,0
20240112,173100,2835420885,2180,2180,2180,2180,0
20240112,173000,2835420885,2180,2180,2180,2180,0
20240112,172900,2835420885,2180,2180,2180,2180,0
20240112,172800,2835420885,2180,2180,2180,2180,0
20240112,172700,2835420885,2180,2180,2180,2180,0
20240112,172600,2835420885,2180,2180,2180,2180,0
20240112,172500,2835420885,2180,2180,2180,2180,0
20240112,172400,2835420885,2180,2180,2180,2180,0
20240112,172300,2835420885,2180,2180,2180,2180,0
20240112,172200,2835420885,2180,2180,2180,2180,48985
20240112,172100,2835420885,2180,2180,2180,2180,0
20240112,172000,2835420885,2180,2180,2180,2180,0
20240112,171900,2835420885,2180,2180,2180,2180,0
20240112,171800,2835420885,2180,2180,2180,2180,0
20240112,171700,2835420885,2180,2180,2180,2180,0
20240112,171600,2835420885,2180,2180,2180,2180,0
20240112,171500,2835420885,2180,2180,2180,2180,0
20240112,171400,2835420885,2180,2180,2180,2180,0
20240112,171300,2835420885,2180,2180,2180,2180,0
20240112,171200,2835420885,2180,2180,2180,2180,0
20240112,171100,2835420885,2180,2180,2180,2180,0
20240112,171000,2835420885,2180,2180,2180,2180,0
20240112,170900,2835420885,2180,2180,2180,2180,0
20240112,170800,2835420885,2180,2180,2180,2180,0
20240112,170700,2835420885,2180,2180,2180,2180,0
20240112,170600,2835420885,2180,2180,2180,2180,0
20240112,170500,2835420885,2180,2180,2180,2180,0
20240112,170400,2835420885,2180,2180,2180,2180,0
20240112,170300,2835420885,2180,2180,2180,2180,0
20240112,170200,2835420885,2180,2180,2180,2180,0
20240112,170100,2835420885,2180,2180,2180,2180,0
20240112,170000,2835420885,2180,2180,2180,2180,0
20240112,165900,2835420885,2180,2180,2180,2180,0
20240112,165800,2835420885,2180,2180,2180,2180,0
20240112,165700,2835420885,2180,2180,2180,2180,0
20240112,165600,2835420885,2180,2180,2180,2180,0
20240112,165500,2835420885,2180,2180,2180,2180,0
20240112,165400,2835420885,2180,2180,2180,2180,0
20240112,165300,2835420885,2180,2180,2180,2180,0
20240112,165200,2835420885,2180,2180,2180,2180,48985
20240112,165100,2835420885,2180,2180,2180,2180,0
20240112,165000,2835420885,2180,2180,2180,2180,0
20240112,164900,2835420885,2180,2180,2180,2180,0
20240112,164800,2835420885,2180,2180,2180,2180,0
20240112,164700,2835420885,2180,2180,2180,2180,0
20240112,164600,2835420885,2180,2180,2180,2180,0
20240112,164500,2835420885,2180,2180,2180,2180,0
20240112,164400,2835420885,2180,2180,2180,2180,0
20240112,164300,2835420885,2180,2180,2180,2180,0
20240112,164200,2835420885,2180,2180,2180,2180,0
20240112,164100,2835420885,2180,2180,2180,2180,0
20240112,164000,2835420885,2180,2180,2180,2180,0
20240112,163900,2835420885,2180,2180,2180,2180,0
20240112,163800,2835420885,2180,2180,2180,2180,0
20240112,163700,2835420885,2180,2180,2180,2180,0
20240112,163600,2835420885,2180,2180,2180,2180,0
20240112,163500,2835420885,2180,2180,2180,2180,0
20240112,163400,2835420885,2180,2180,2180,2180,0
20240112,163300,2835420885,2180,2180,2180,2180,0
20240112,163200,2835420885,2180,2180,2180,2180,0
20240112,163100,2835420885,2180,2180,2180,2180,0
20240112,163000,2835420885,2180,2180,2180,2180,0
20240112,162900,2835420885,2180,2180,2180,2180,0
20240112,162800,2835420885,2180,2180,2180,2180,0
20240112,162700,2835420885,2180,2180,2180,2180,0
20240112,162600,2835420885,2180,2180,2180,2180,0
20240112,162500,2835420885,2180,2180,2180,2180,0
20240112,162400,2835420885,2180,2180,2180,2180,0
20240112,162300,2835420885,2180,2180,2180,2180,0
20240112,162200,2835420885,2180,2180,2180,2180,48985
20240112,162100,2835420885,2180,2180,2180,2180,0
20240112,162000,2835420885,2180,2180,2180,2180,0
20240112,161900,2835420885,2180,2180,2180,2180,0
20240112,161800,2835420885,2180,2180,2180,2180,0
20240112,161700,2835420885,2180,2180,2180,2180,0
20240112,161600,2835420885,2180,2180,2180,2180,0
20240112,161500,2835420885,2180,2180,2180,2180,0
20240112,161400,2835420885,2180,2180,2180,2180,0
20240112,161300,2835420885,2180,2180,2180,2180,0
20240112,161200,2835420885,2180,2180,2180,2180,0
20240112,161100,2835420885,2180,2180,2180,2180,0
20240112,161000,2835420885,2180,2180,2180,2180,0
20240112,160900,2835420885,2180,2180,2180,2180,0
20240112,160800,2835420885,2180,2180,2180,2180,0
20240112,160700,2835420885,2180,2180,2180,2180,0
20240112,160600,2835420885,2180,2180,2180,2180,0
20240112,160500,2835420885,2180,2180,2180,2180,0
20240112,160400,2835420885,2180,2180,2180,2180,0
20240112,160300,2835420885,2180,2180,2180,2180,0
20240112,160200,2835420885,2180,2180,2180,2180,0
20240112,160100,2835420885,2180,2180,2180,2180,0
20240112,160000,2835420885,2180,2180,2180,2180,0
20240112,155900,2835420885,2180,2180,2180,2180,0
20240112,155800,2835420885,2180,2180,2180,2180,0
20240112,155700,2835420885,2180,2180,2180,2180,0
20240112,155600,2835420885,2180,2180,2180,2180,0
20240112,155500,2835420885,2180,2180,2180,2180,0
20240112,155400,2835420885,2180,2180,2180,2180,0
20240112,155300,2835420885,2180,2180,2180,2180,0
20240112,155200,2835420885,2180,2180,2180,2180,48985
20240112,155100,2835420885,2180,2180,2180,2180,0
20240112,155000,2835420885,2180,2180,2180,2180,0
20240112,154900,2835420885,2180,2180,2180,2180,0
20240112,154800,2835420885,2180,2180,2180,2180,0
20240112,154700,2835420885,2180,2180,2180,2180,0
20240112,154600,2835420885,2180,2180,2180,2180,0
20240112,154500,2835420885,2180,2180,2180,2180,0
20240112,154400,2835420885,2180,2180,2180,2180,0
20240112,154300,2835420885,2180,2180,2180,2180,0
20240112,154200,2835420885,2180,2180,2180,2180,0
20240112,154100,2835420885,2180,2180,2180,2180,0
20240112,154000,2835420885,2180,2180,2180,2180,0
20240112,153900,2835420885,2180,2180,2180,2180,0
20240112,153800,2835420885,2180,2180,2180,2180,0
20240112,153700,2835420885,2180,2180,2180,2180,0
20240112,153600,2835420885,2180,2180,2180,2180,0
20240112,153500,2835420885,2180,2180,2180,2180,0
20240112,153400,2835420885,2180,2180,2180,2180,0
20240112,153300,2835420885,2180,2180,2180,2180,0
20240112,153200,2835420885,2180,2180,2180,2180,0
20240112,153100,2835420885,2180,2180,2180,2180,0
20240112,153000,2835420885,2180,2180,2180,2180,48985
20240112,152900,2728633585,2190,2190,2190,2190,0
20240112,152800,2728633585,2190,2190,2190,2190,0
20240112,152700,2728633585,2190,2190,2190,2190,0
20240112,152600,2728633585,2190,2190,2190,2190,0
20240112,152500,2728633585,2190,2190,2190,2190,0
20240112,152400,2728633585,2190,2190,2190,2190,0
20240112,152300,2728633585,2190,2190,2190,2190,0
20240112,152200,2728633585,2190,2190,2190,2190,0
20240112,152100,2728633585,2190,2190,2190,2190,0
20240112,152000,2728633585,2190,2190,2190,2190,0
20240112,151900,2728633585,2190,2190,2190,2190,2004
20240112,151800,2724244825,2190,2190,2190,2190,944
20240112,151700,2722177465,2195,2190,2195,2190,263
20240112,151600,2721600990,2190,2190,2190,2190,46
20240112,151500,2721500250,2190,2195,2195,2190,1159
20240112,151400,2718959765,2195,2195,2195,2190,126
20240112,151300,2718683310,2195,2190,2195,2185,14528
20240112,151200,2686894710,2195,2190,2195,2190,801
20240112,151100,2685138415,2190,2185,2190,2185,7983
20240112,151000,2667657245,2185,2180,2185,2180,5910
20240112,150900,2654747645,2180,2185,2185,2180,972
20240112,150800,2652627065,2180,2180,2185,2180,2302
20240112,150700,2647604425,2185,2190,2190,2185,1122
20240112,150600,2645148200,2190,2185,2190,2180,6129
20240112,150500,2631765390,2185,2180,2185,2180,1387
20240112,150400,2628738295,2185,2185,2185,2180,1112
20240112,150300,2626310990,2185,2185,2185,2185,1698
20240112,150200,2622600860,2185,2185,2185,2180,963
20240112,150100,2620498890,2180,2185,2185,2180,677
20240112,150000,2619019750,2185,2185,2185,2180,5471
20240112,145900,2607066865,2185,2180,2185,2180,6267
20240112,145800,2593403190,2180,2180,2180,2175,478
20240112,145700,2592361155,2180,2180,2180,2180,1340
20240112,145600,2589439955,2180,2180,2180,2175,2176
20240112,145500,2584706275,2180,2180,2180,2180,2212
20240112,145400,2579884115,2180,2180,2180,2175,6997
20240112,145300,2564655645,2180,2180,2180,2180,1249
20240112,145200,2561932825,2180,2180,2180,2175,1984
20240112,145100,2557607955,2175,2175,2180,2175,1500
20240112,145000,2554339955,2175,2175,2175,2175,500
20240112,144900,2553252455,2175,2175,2175,2175,906
20240112,144800,2551281905,2180,2175,2180,2175,1935
20240112,144700,2547073255,2180,2180,2180,2180,3106
20240112,144600,2540302175,2180,2175,2185,2175,2948
20240112,144500,2533878790,2175,2175,2175,2175,169
20240112,144400,2533511215,2175,2180,2180,2175,156
20240112,144300,2533171890,2175,2180,2180,2175,332
20240112,144200,2532449040,2180,2180,2180,2180,1365
20240112,144100,2529473340,2180,2180,2180,2180,2617
20240112,144000,2523768280,2180,2180,2180,2175,5080
20240112,143900,2512709300,2180,2180,2180,2180,589
20240112,143800,2511425280,2180,2180,2180,2180,501
20240112,143700,2510333100,2180,2180,2180,2180,4601
20240112,143600,2500302920,2185,2185,2185,2185,40
20240112,143500,2500215520,2185,2185,2185,2180,230
20240112,143400,2499713970,2185,2185,2185,2175,1892
20240112,143300,2495588460,2180,2185,2185,2180,1400
20240112,143200,2492530460,2185,2185,2185,2185,50
20240112,143100,2492421210,2180,2180,2180,2180,100
20240112,143000,2492203210,2180,2175,2180,2175,2496
20240112,142900,2486762430,2180,2180,2180,2180,3
20240112,142800,2486755890,2180,2180,2180,2175,440
20240112,142700,2485797140,2180,2180,2180,2180,70
20240112,142600,2485644540,2180,2180,2180,2180,500
20240112,142500,2484554540,2180,2180,2180,2180,3510
20240112,142400,2476902740,2180,2180,2180,2175,1448
20240112,142300,2473746300,2180,2175,2180,2175,157
20240112,142200,2473404805,2175,2175,2175,2175,50
20240112,142100,2473296055,2180,2180,2180,2180,95
20240112,142000,2473088955,2180,2175,2180,2175,389
20240112,141900,2472242855,2175,2175,2175,2175,0
20240112,141800,2472242855,2175,2175,2175,2175,2
20240112,141700,2472238505,2180,2175,2180,2175,385
20240112,141600,2471399975,2175,2180,2180,2175,486
20240112,141500,2470340500,2185,2180,2185,2180,503
20240112,141400,2469243945,2185,2180,2185,2175,3881
20240112,141300,2460784245,2180,2180,2180,2180,222
20240112,141200,2460300285,2185,2180,2185,2180,325
20240112,141100,2459591760,2180,2185,2185,2180,53
20240112,141000,2459476200,2185,2185,2185,2185,281
20240112,140900,2458862215,2190,2180,2190,2180,1315
20240112,140800,2455995495,2180,2180,2180,2180,0
20240112,140700,2455995495,2180,2180,2180,2180,1500
20240112,140600,2452725495,2180,2185,2185,2180,21
20240112,140500,2452679710,2185,2185,2185,2185,302
20240112,140400,2452019840,2185,2185,2185,2185,2746
20240112,140300,2446019830,2185,2180,2185,2180,300
20240112,140200,2445365330,2185,2180,2185,2180,8393
20240112,140100,2427068325,2180,2185,2185,2180,1020
20240112,140000,2424839675,2190,2180,2190,2180,742
20240112,135900,2423221425,2180,2190,2190,2180,2834
20240112,135800,2417043145,2190,2185,2190,2185,7050
20240112,135700,2401638870,2180,2175,2180,2175,4479
20240112,135600,2391879650,2180,2180,2180,2180,15
20240112,135500,2391846950,2175,2180,2180,2175,999
20240112,135400,2389674120,2180,2180,2180,2180,8
20240112,135300,2389656680,2185,2180,2185,2175,132
20240112,135200,2389369350,2180,2175,2180,2175,1394
20240112,135100,2386333930,2180,2180,2180,2180,2
20240112,135000,2386329570,2180,2175,2180,2175,10433
20240112,134900,2363637770,2175,2180,2180,2175,9222
20240112,134800,2343579670,2180,2180,2180,2180,2
20240112,134700,2343575310,2175,2175,2175,2175,1
20240112,134600,2343573135,2180,2175,2180,2175,700
20240112,134500,2342048825,2175,2175,2175,2175,9
20240112,134400,2342029250,2175,2175,2175,2175,2100
20240112,134300,2337461750,2175,2175,2180,2175,2943
20240112,134200,2331055725,2175,2175,2180,2175,923
20240112,134100,2329044875,2180,2175,2180,2175,610
20240112,134000,2327718070,2175,2175,2175,2175,417
20240112,133900,2326811095,2175,2175,2175,2175,1358
20240112,133800,2323857445,2180,2180,2180,2180,500
20240112,133700,2322767445,2185,2185,2185,2185,37
20240112,133600,2322686600,2185,2185,2185,2175,109
20240112,133500,2322449455,2170,2175,2175,2170,1184
20240112,133400,2319876645,2175,2175,2185,2175,9516
20240112,133300,2299174345,2175,2175,2175,2175,3050
20240112,133200,2292540595,2175,2175,2175,2175,2967
20240112,133100,2286087370,2180,2180,2180,2180,1045
20240112,133000,2283809270,2180,2180,2180,2175,1398
20240112,132900,2280761675,2175,2180,2180,2175,2985
20240112,132800,2274269075,2180,2180,2180,2180,31
20240112,132700,2274201495,2180,2180,2180,2180,322
20240112,132600,2273499535,2180,2180,2180,2180,393
20240112,132500,2272642795,2180,2185,2185,2175,34183
20240112,132400,2198160835,2185,2180,2185,2180,685
20240112,132300,2196664775,2185,2185,2185,2185,20
20240112,132200,2196621075,2185,2185,2185,2185,114
20240112,132100,2196371985,2185,2185,2185,2185,565
20240112,132000,2195137460,2180,2185,2185,2180,666
20240112,131900,2193684435,2185,2185,2185,2185,913
20240112,131800,2191689530,2185,2185,2185,2185,128
20240112,131700,2191409850,2185,2185,2185,2185,100
20240112,131600,2191191350,2185,2185,2185,2185,3535
20240112,131500,2183467375,2185,2185,2185,2185,1974
20240112,131400,2179154185,2185,2185,2185,2185,0
20240112,131300,2179154185,2185,2185,2185,2185,1749
20240112,131200,2175332620,2190,2185,2190,2185,516
20240112,131100,2174205125,2190,2185,2190,2185,8136
20240112,131000,2156427925,2190,2185,2190,2185,1506
20240112,130900,2153137285,2185,2190,2190,2185,4762
20240112,130800,2142731565,2190,2190,2190,2190,6758
20240112,130700,2127931545,2190,2190,2190,2190,1
20240112,130600,2127929355,2195,2195,2195,2195,102
20240112,130500,2127705465,2195,2195,2195,2195,50
20240112,130400,2127595715,2195,2195,2195,2195,1768
20240112,130300,2123714955,2190,2190,2190,2190,0
20240112,130200,2123714955,2190,2185,2190,2185,5234
20240112,130100,2112253665,2185,2185,2185,2185,0
20240112,130000,2112253665,2185,2185,2185,2185,252
20240112,125900,2111703045,2190,2190,2190,2190,4500
20240112,125800,2101848045,2190,2190,2190,2190,32
20240112,125700,2101777965,2190,2190,2190,2190,2182
20240112,125600,2096999385,2190,2190,2190,2190,2000
20240112,125500,2092619385,2195,2190,2195,2190,31
20240112,125400,2092551490,2190,2190,2190,2190,415
20240112,125300,2091642640,2190,2185,2190,2185,386
20240112,125200,2090797305,2190,2190,2190,2190,5343
20240112,125100,2079096135,2190,2190,2190,2190,1000
20240112,125000,2076906135,2190,2190,2190,2190,76
20240112,124900,2076739695,2190,2190,2190,2185,923
20240112,124800,2074720275,2190,2195,2195,2190,841
20240112,124700,2072877955,2190,2190,2195,2190,16397
20240112,124600,2036968510,2190,2195,2195,2190,10
20240112,124500,2036946565,2190,2190,2190,2190,0
20240112,124400,2036946565,2190,2190,2195,2190,229
20240112,124300,2036445030,2190,2195,2195,2190,446
20240112,124200,2035468240,2190,2190,2190,2190,0
20240112,124100,2035468240,2190,2190,2190,2190,0
20240112,124000,2035468240,2190,2190,2190,2190,747
20240112,123900,2033832310,2190,2195,2195,2190,401
20240112,123800,2032954115,2195,2195,2195,2190,106
20240112,123700,2032721965,2195,2195,2195,2195,0
20240112,123600,2032721965,2195,2195,2195,2195,4
20240112,123500,2032713185,2195,2195,2195,2195,20
20240112,123400,2032669285,2195,2195,2195,2195,5000
20240112,123300,2021694285,2195,2190,2195,2190,9
20240112,123200,2021674555,2190,2190,2190,2190,0
20240112,123100,2021674555,2190,2190,2190,2190,500
20240112,123000,2020579555,2190,2195,2195,2190,750
20240112,122900,2018936305,2195,2195,2195,2195,43
20240112,122800,2018841920,2195,2195,2195,2195,1
20240112,122700,2018839725,2195,2195,2195,2195,698
20240112,122600,2017307615,2195,2190,2195,2190,9876
20240112,122500,1995679155,2195,2195,2195,2195,12490
20240112,122400,1968263605,2195,2195,2195,2195,0
20240112,122300,1968263605,2195,2190,2195,2190,21
20240112,122200,1968217590,2190,2190,2190,2190,1706
20240112,122100,1964481450,2190,2190,2190,2190,13
20240112,122000,1964452980,2190,2190,2190,2190,405
20240112,121900,1963566030,2190,2190,2190,2190,1
20240112,121800,1963563840,2190,2190,2190,2190,10
20240112,121700,1963541940,2190,2190,2190,2190,10
20240112,121600,1963520040,2190,2190,2190,2190,0
20240112,121500,1963520040,2190,2190,2190,2190,0
20240112,121400,1963520040,2190,2190,2190,2190,54
20240112,121300,1963401780,2190,2190,2190,2190,10
20240112,121200,1963379880,2190,2190,2190,2190,5
20240112,121100,1963368930,2190,2190,2190,2190,5
20240112,121000,1963357980,2185,2185,2185,2185,0
20240112,120900,1963357980,2185,2185,2185,2185,2204
20240112,120800,1958542240,2180,2185,2185,2180,1637
20240112,120700,1954967195,2185,2185,2185,2185,751
20240112,120600,1953326260,2185,2185,2185,2180,12522
20240112,120500,1925968120,2185,2190,2190,2185,1944
20240112,120400,1921717435,2190,2190,2190,2190,30
20240112,120300,1921651735,2190,2190,2190,2190,40
20240112,120200,1921564135,2185,2190,2190,2185,35
20240112,120100,1921487635,2185,2185,2185,2185,100
20240112,120000,1921269135,2185,2190,2190,2185,3
20240112,115900,1921262575,2190,2185,2190,2185,103
20240112,115800,1921037495,2185,2190,2190,2185,760
20240112,115700,1919373135,2190,2190,2190,2190,32
20240112,115600,1919303055,2185,2185,2185,2185,1
20240112,115500,1919300870,2190,2190,2190,2190,137
20240112,115400,1919000840,2185,2190,2190,2185,46
20240112,115300,1918900105,2190,2185,2190,2185,2002
20240112,115200,1914525730,2190,2185,2190,2185,10
20240112,115100,1914503835,2185,2190,2190,2185,11
20240112,115000,1914479795,2185,2185,2190,2185,72
20240112,114900,1914322445,2185,2185,2190,2185,291
20240112,114800,1913685405,2185,2185,2185,2185,6
20240112,114700,1913672295,2190,2190,2190,2185,106
20240112,114600,1913440675,2185,2185,2195,2185,13
20240112,114500,1913412185,2190,2185,2190,2185,15
20240112,114400,1913379355,2185,2185,2195,2185,301
20240112,114300,1912719120,2185,2185,2190,2185,2101
20240112,114200,1908118035,2190,2185,2190,2185,54
20240112,114100,1907999920,2185,2185,2185,2185,35
20240112,114000,1907923445,2185,2185,2190,2185,37
20240112,113900,1907842595,2185,2185,2190,2185,23
20240112,113800,1907792320,2185,2185,2190,2185,236
20240112,113700,1907275660,2185,2180,2190,2180,3082
20240112,113600,1900530285,2180,2180,2185,2180,377
20240112,113500,1899706675,2180,2180,2185,2180,557
20240112,113400,1898490305,2185,2185,2190,2185,1099
20240112,113300,1896086710,2185,2185,2185,2185,12
20240112,113200,1896060490,2185,2185,2185,2185,2104
20240112,113100,1891463250,2185,2185,2185,2185,83
20240112,113000,1891281895,2185,2185,2185,2185,100
20240112,112900,1891063395,2185,2185,2185,2185,251
20240112,112800,1890514960,2185,2185,2185,2185,311
20240112,112700,1889835425,2185,2185,2185,2185,15
20240112,112600,1889802650,2185,2185,2185,2185,1
20240112,112500,1889800465,2185,2185,2185,2185,60
20240112,112400,1889669365,2185,2185,2185,2185,13
20240112,112300,1889640960,2185,2185,2185,2180,1446
20240112,112200,1886483455,2185,2185,2185,2185,504
20240112,112100,1885382215,2185,2185,2185,2185,129
20240112,112000,1885100350,2185,2185,2185,2185,100
20240112,111900,1884881850,2185,2180,2185,2180,173
20240112,111800,1884504605,2185,2185,2185,2180,1494
20240112,111700,1881243025,2180,2180,2185,2180,882
20240112,111600,1879320110,2185,2185,2185,2185,2310
20240112,111500,1874272760,2185,2180,2185,2180,275
20240112,111400,1873673250,2180,2185,2185,2180,808
20240112,111300,1871910385,2185,2180,2185,2180,236
20240112,111200,1871395645,2185,2180,2185,2180,7093
20240112,111100,1855931830,2185,2185,2185,2185,4
20240112,111000,1855923090,2185,2180,2185,2180,1809
20240112,110900,1851974885,2185,2195,2195,2185,7994
20240112,110800,1834507945,2190,2190,2190,2185,328
20240112,110700,1833790155,2190,2190,2190,2185,3105
20240112,110600,1826991425,2190,2190,2190,2190,251
20240112,110500,1826441735,2185,2190,2190,2185,9747
20240112,110400,1805095915,2185,2195,2195,2185,713
20240112,110300,1803537500,2185,2195,2195,2185,4
20240112,110200,1803528750,2185,2195,2195,2185,1286
20240112,110100,1800708635,2195,2195,2195,2195,4576
20240112,110000,1790664315,2190,2190,2190,2190,4057
20240112,105900,1781779485,2190,2190,2190,2190,1
20240112,105800,1781777295,2190,2190,2190,2190,3445
20240112,105700,1774232745,2190,2190,2195,2190,1830
20240112,105600,1770224890,2195,2195,2195,2195,21
20240112,105500,1770178795,2195,2195,2195,2190,1307
20240112,105400,1767312220,2195,2195,2195,2195,102
20240112,105300,1767088330,2195,2195,2195,2195,2
20240112,105200,1767083940,2195,2195,2195,2195,108
20240112,105100,1766846880,2195,2190,2195,2185,889
20240112,105000,1764896485,2190,2190,2190,2190,0
20240112,104900,1764896485,2190,2190,2190,2190,2049
20240112,104800,1760409175,2190,2190,2190,2185,346
20240112,104700,1759651845,2190,2190,2190,2190,51
20240112,104600,1759540155,2190,2190,2190,2190,4
20240112,104500,1759531395,2180,2185,2190,2180,2550
20240112,104400,1753960315,2185,2185,2185,2185,4978
20240112,104300,1743083385,2185,2190,2190,2185,1793
20240112,104200,1739165230,2185,2190,2190,2185,4
20240112,104100,1739156480,2190,2190,2190,2180,1138
20240112,104000,1736667780,2185,2190,2190,2180,6566
20240112,103900,1722311005,2190,2190,2190,2190,281
20240112,103800,1721695615,2190,2190,2190,2185,225
20240112,103700,1721203865,2190,2190,2190,2185,995
20240112,103600,1719027060,2190,2190,2190,2190,1
20240112,103500,1719024870,2190,2190,2190,2190,544
20240112,103400,1717833510,2190,2190,2190,2190,11
20240112,103300,1717809420,2185,2190,2190,2185,502
20240112,103200,1716712545,2185,2180,2185,2180,6241
20240112,103100,1703102315,2190,2185,2190,2185,972
20240112,103000,1700978490,2190,2185,2190,2185,101
20240112,102900,1700757800,2185,2190,2190,2185,1090
20240112,102800,1698375950,2190,2185,2190,2185,430
20240112,102700,1697435215,2180,2185,2185,2180,168
20240112,102600,1697068450,2185,2180,2185,2180,4123
20240112,102500,1688060175,2185,2185,2190,2185,3408
20240112,102400,1680613645,2185,2185,2185,2180,5660
20240112,102300,1668247295,2185,2185,2185,2185,20
20240112,102200,1668203595,2180,2180,2180,2180,1
20240112,102100,1668201415,2185,2185,2185,2185,125
20240112,102000,1667928290,2190,2185,2190,2180,1140
20240112,101900,1665441890,2190,2185,2190,2185,1055
20240112,101800,1663131465,2185,2195,2195,2185,698
20240112,101700,1661606285,2195,2190,2195,2185,715
20240112,101600,1660042230,2190,2185,2190,2180,806
20240112,101500,1658281105,2185,2185,2185,2185,50
20240112,101400,1658171855,2180,2190,2190,2180,138
20240112,101300,1657870005,2190,2180,2190,2180,764
20240112,101200,1656203785,2190,2185,2195,2185,10027
20240112,101100,1634248315,2185,2185,2185,2185,674
20240112,101000,1632775625,2180,2180,2185,2180,6529
20240112,100900,1618542175,2180,2175,2180,2175,838
20240112,100800,1616717350,2175,2175,2180,2175,5714
20240112,100700,1604289395,2180,2180,2180,2180,525
20240112,100600,1603144895,2175,2175,2180,2175,6436
20240112,100500,1589146585,2180,2180,2185,2180,112
20240112,100400,1588902420,2180,2180,2180,2180,5335
20240112,100300,1577272120,2185,2185,2185,2185,42
20240112,100200,1577180350,2185,2185,2185,2180,982
20240112,100100,1575036445,2185,2180,2185,2175,5797
20240112,100000,1562396605,2180,2180,2180,2175,294
20240112,095900,1561756725,2180,2180,2180,2175,482
20240112,095800,1560707965,2175,2180,2180,2175,721
20240112,095700,1559139420,2180,2180,2180,2175,2759
20240112,095600,1553126035,2175,2180,2180,2175,1132
20240112,095500,1550660710,2180,2180,2185,2175,3978
20240112,095400,1541989170,2175,2180,2185,2175,1533
20240112,095300,1538649000,2175,2180,2185,2175,632
20240112,095200,1537270750,2175,2185,2185,2175,5059
20240112,095100,1526261980,2190,2190,2195,2180,1331
20240112,095000,1523351210,2180,2185,2190,2180,2385
20240112,094900,1518147235,2185,2180,2185,2180,596
20240112,094800,1516845725,2185,2185,2185,2180,6887
20240112,094700,1501826155,2185,2185,2185,2185,569
20240112,094600,1500582890,2185,2185,2185,2180,143
20240112,094500,1500270440,2185,2180,2185,2180,2094
20240112,094400,1495701735,2180,2180,2185,2175,1169
20240112,094300,1493154310,2180,2180,2180,2175,373
20240112,094200,1492342820,2180,2180,2180,2180,742
20240112,094100,1490725260,2180,2185,2195,2175,20088
20240112,094000,1447005520,2185,2190,2195,2180,4663
20240112,093900,1436812240,2190,2180,2190,2180,1907
20240112,093800,1432648795,2180,2180,2180,2175,11501
20240112,093700,1407609535,2180,2175,2180,2175,8932
20240112,093600,1388145280,2180,2170,2180,2170,6102
20240112,093500,1374876830,2170,2175,2175,2170,34804
20240112,093400,1299335555,2175,2180,2180,2175,18225
20240112,093300,1259679645,2180,2180,2190,2180,4958
20240112,093200,1248862060,2180,2185,2190,2180,11622
20240112,093100,1223469060,2185,2175,2185,2175,5704
20240112,093000,1211051785,2180,2185,2185,2175,3761
20240112,092900,1202854590,2185,2185,2185,2170,25329
20240112,092800,1147810700,2175,2195,2200,2175,94848
20240112,092700,940285515,2195,2210,2210,2195,948
20240112,092600,938199650,2210,2200,2210,2195,62092
20240112,092500,801572560,2200,2205,2205,2200,1680
20240112,092400,797869385,2205,2205,2205,2200,2880
20240112,092300,791518990,2205,2205,2205,2205,1020
20240112,092200,789269890,2205,2205,2205,2190,35574
20240112,092100,711105385,2210,2205,2210,2205,2743
20240112,092000,705049415,2205,2205,2210,2200,24885
20240112,091900,650261015,2205,2215,2215,2205,27083
20240112,091800,590476540,2215,2215,2215,2210,1203
20240112,091700,587811900,2210,2210,2215,2210,6754
20240112,091600,572881980,2210,2210,2215,2210,9364
20240112,091500,552183040,2210,2210,2215,2205,2617
20240112,091400,546401135,2210,2215,2215,2205,1128
20240112,091300,543907915,2210,2210,2210,2205,5560
20240112,091200,531634705,2205,2215,2220,2205,5344
20240112,091100,519819855,2215,2215,2215,2210,7063
20240112,091000,504209935,2210,2210,2215,2205,8034
20240112,090900,486456830,2215,2210,2220,2205,4947
20240112,090800,475529820,2210,2205,2220,2200,30407
20240112,090700,408499705,2205,2210,2215,2205,26309
20240112,090600,350398715,2210,2230,2235,2210,63291
20240112,090500,209776770,2230,2240,2250,2230,28151
20240112,090400,146781110,2245,2250,2250,2245,4950
20240112,090300,135666710,2245,2250,2255,2245,2201
20240112,090200,130714565,2250,2245,2255,2245,1972
20240112,090100,126286905,2245,2240,2245,2225,29427
20240112,090000,60588600,2245,2240,2245,2235,27050