stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,185500,1271638193,1084,1084,1084,1084,14433
20240115,185400,1271638193,1084,1084,1084,1084,0
20240115,185300,1271638193,1084,1084,1084,1084,0
20240115,185200,1271638193,1084,1084,1084,1084,0
20240115,185100,1271638193,1084,1084,1084,1084,0
20240115,185000,1271638193,1084,1084,1084,1084,0
20240115,184900,1271638193,1084,1084,1084,1084,0
20240115,184800,1271638193,1084,1084,1084,1084,0
20240115,184700,1271638193,1084,1084,1084,1084,0
20240115,184600,1271638193,1084,1084,1084,1084,0
20240115,184500,1271638193,1084,1084,1084,1084,0
20240115,184400,1271638193,1084,1084,1084,1084,0
20240115,184300,1271638193,1084,1084,1084,1084,0
20240115,184200,1271638193,1084,1084,1084,1084,0
20240115,184100,1271638193,1084,1084,1084,1084,0
20240115,184000,1271638193,1084,1084,1084,1084,0
20240115,183900,1271638193,1084,1084,1084,1084,0
20240115,183800,1271638193,1084,1084,1084,1084,0
20240115,183700,1271638193,1084,1084,1084,1084,0
20240115,183600,1271638193,1084,1084,1084,1084,0
20240115,183500,1271638193,1084,1084,1084,1084,0
20240115,183400,1271638193,1084,1084,1084,1084,0
20240115,183300,1271638193,1084,1084,1084,1084,0
20240115,183200,1271638193,1084,1084,1084,1084,0
20240115,183100,1271638193,1084,1084,1084,1084,0
20240115,183000,1271638193,1084,1084,1084,1084,0
20240115,182900,1271638193,1084,1084,1084,1084,0
20240115,182800,1271638193,1084,1084,1084,1084,0
20240115,182700,1271638193,1084,1084,1084,1084,0
20240115,182600,1271638193,1084,1084,1084,1084,0
20240115,182500,1271638193,1084,1084,1084,1084,14433
20240115,182400,1271638193,1084,1084,1084,1084,0
20240115,182300,1271638193,1084,1084,1084,1084,0
20240115,182200,1271638193,1084,1084,1084,1084,0
20240115,182100,1271638193,1084,1084,1084,1084,0
20240115,182000,1271638193,1084,1084,1084,1084,0
20240115,181900,1271638193,1084,1084,1084,1084,0
20240115,181800,1271638193,1084,1084,1084,1084,0
20240115,181700,1271638193,1084,1084,1084,1084,0
20240115,181600,1271638193,1084,1084,1084,1084,0
20240115,181500,1271638193,1084,1084,1084,1084,0
20240115,181400,1271638193,1084,1084,1084,1084,0
20240115,181300,1271638193,1084,1084,1084,1084,0
20240115,181200,1271638193,1084,1084,1084,1084,0
20240115,181100,1271638193,1084,1084,1084,1084,0
20240115,181000,1271638193,1084,1084,1084,1084,0
20240115,180900,1271638193,1084,1084,1084,1084,0
20240115,180800,1271638193,1084,1084,1084,1084,0
20240115,180700,1271638193,1084,1084,1084,1084,0
20240115,180600,1271638193,1084,1084,1084,1084,0
20240115,180500,1271638193,1084,1084,1084,1084,0
20240115,180400,1271638193,1084,1084,1084,1084,0
20240115,180300,1271638193,1084,1084,1084,1084,0
20240115,180200,1271638193,1084,1084,1084,1084,0
20240115,180100,1271638193,1084,1084,1084,1084,0
20240115,180000,1271638193,1084,1084,1084,1084,0
20240115,175900,1271638193,1084,1084,1084,1084,0
20240115,175800,1271638193,1084,1084,1084,1084,0
20240115,175700,1271638193,1084,1084,1084,1084,0
20240115,175600,1271638193,1084,1084,1084,1084,0
20240115,175500,1271638193,1084,1084,1084,1084,14433
20240115,175400,1271638193,1084,1084,1084,1084,0
20240115,175300,1271638193,1084,1084,1084,1084,0
20240115,175200,1271638193,1084,1084,1084,1084,0
20240115,175100,1271638193,1084,1084,1084,1084,0
20240115,175000,1271638193,1084,1084,1084,1084,0
20240115,174900,1271638193,1084,1084,1084,1084,0
20240115,174800,1271638193,1084,1084,1084,1084,0
20240115,174700,1271638193,1084,1084,1084,1084,0
20240115,174600,1271638193,1084,1084,1084,1084,0
20240115,174500,1271638193,1084,1084,1084,1084,0
20240115,174400,1271638193,1084,1084,1084,1084,0
20240115,174300,1271638193,1084,1084,1084,1084,0
20240115,174200,1271638193,1084,1084,1084,1084,0
20240115,174100,1271638193,1084,1084,1084,1084,0
20240115,174000,1271638193,1084,1084,1084,1084,0
20240115,173900,1271638193,1084,1084,1084,1084,0
20240115,173800,1271638193,1084,1084,1084,1084,0
20240115,173700,1271638193,1084,1084,1084,1084,0
20240115,173600,1271638193,1084,1084,1084,1084,0
20240115,173500,1271638193,1084,1084,1084,1084,0
20240115,173400,1271638193,1084,1084,1084,1084,0
20240115,173300,1271638193,1084,1084,1084,1084,0
20240115,173200,1271638193,1084,1084,1084,1084,0
20240115,173100,1271638193,1084,1084,1084,1084,0
20240115,173000,1271638193,1084,1084,1084,1084,0
20240115,172900,1271638193,1084,1084,1084,1084,0
20240115,172800,1271638193,1084,1084,1084,1084,0
20240115,172700,1271638193,1084,1084,1084,1084,0
20240115,172600,1271638193,1084,1084,1084,1084,0
20240115,172500,1271638193,1084,1084,1084,1084,14433
20240115,172400,1271638193,1084,1084,1084,1084,0
20240115,172300,1271638193,1084,1084,1084,1084,0
20240115,172200,1271638193,1084,1084,1084,1084,0
20240115,172100,1271638193,1084,1084,1084,1084,0
20240115,172000,1271638193,1084,1084,1084,1084,0
20240115,171900,1271638193,1084,1084,1084,1084,0
20240115,171800,1271638193,1084,1084,1084,1084,0
20240115,171700,1271638193,1084,1084,1084,1084,0
20240115,171600,1271638193,1084,1084,1084,1084,0
20240115,171500,1271638193,1084,1084,1084,1084,0
20240115,171400,1271638193,1084,1084,1084,1084,0
20240115,171300,1271638193,1084,1084,1084,1084,0
20240115,171200,1271638193,1084,1084,1084,1084,0
20240115,171100,1271638193,1084,1084,1084,1084,0
20240115,171000,1271638193,1084,1084,1084,1084,0
20240115,170900,1271638193,1084,1084,1084,1084,0
20240115,170800,1271638193,1084,1084,1084,1084,0
20240115,170700,1271638193,1084,1084,1084,1084,0
20240115,170600,1271638193,1084,1084,1084,1084,0
20240115,170500,1271638193,1084,1084,1084,1084,0
20240115,170400,1271638193,1084,1084,1084,1084,0
20240115,170300,1271638193,1084,1084,1084,1084,0
20240115,170200,1271638193,1084,1084,1084,1084,0
20240115,170100,1271638193,1084,1084,1084,1084,0
20240115,170000,1271638193,1084,1084,1084,1084,0
20240115,165900,1271638193,1084,1084,1084,1084,0
20240115,165800,1271638193,1084,1084,1084,1084,0
20240115,165700,1271638193,1084,1084,1084,1084,0
20240115,165600,1271638193,1084,1084,1084,1084,0
20240115,165500,1271638193,1084,1084,1084,1084,14433
20240115,165400,1271638193,1084,1084,1084,1084,0
20240115,165300,1271638193,1084,1084,1084,1084,0
20240115,165200,1271638193,1084,1084,1084,1084,0
20240115,165100,1271638193,1084,1084,1084,1084,0
20240115,165000,1271638193,1084,1084,1084,1084,0
20240115,164900,1271638193,1084,1084,1084,1084,0
20240115,164800,1271638193,1084,1084,1084,1084,0
20240115,164700,1271638193,1084,1084,1084,1084,0
20240115,164600,1271638193,1084,1084,1084,1084,0
20240115,164500,1271638193,1084,1084,1084,1084,0
20240115,164400,1271638193,1084,1084,1084,1084,0
20240115,164300,1271638193,1084,1084,1084,1084,0
20240115,164200,1271638193,1084,1084,1084,1084,0
20240115,164100,1271638193,1084,1084,1084,1084,0
20240115,164000,1271638193,1084,1084,1084,1084,0
20240115,163900,1271638193,1084,1084,1084,1084,0
20240115,163800,1271638193,1084,1084,1084,1084,0
20240115,163700,1271638193,1084,1084,1084,1084,0
20240115,163600,1271638193,1084,1084,1084,1084,0
20240115,163500,1271638193,1084,1084,1084,1084,0
20240115,163400,1271638193,1084,1084,1084,1084,0
20240115,163300,1271638193,1084,1084,1084,1084,0
20240115,163200,1271638193,1084,1084,1084,1084,0
20240115,163100,1271638193,1084,1084,1084,1084,0
20240115,163000,1271638193,1084,1084,1084,1084,0
20240115,162900,1271638193,1084,1084,1084,1084,0
20240115,162800,1271638193,1084,1084,1084,1084,0
20240115,162700,1271638193,1084,1084,1084,1084,0
20240115,162600,1271638193,1084,1084,1084,1084,0
20240115,162500,1271638193,1084,1084,1084,1084,14433
20240115,162400,1271638193,1084,1084,1084,1084,0
20240115,162300,1271638193,1084,1084,1084,1084,0
20240115,162200,1271638193,1084,1084,1084,1084,0
20240115,162100,1271638193,1084,1084,1084,1084,0
20240115,162000,1271638193,1084,1084,1084,1084,0
20240115,161900,1271638193,1084,1084,1084,1084,0
20240115,161800,1271638193,1084,1084,1084,1084,0
20240115,161700,1271638193,1084,1084,1084,1084,0
20240115,161600,1271638193,1084,1084,1084,1084,0
20240115,161500,1271638193,1084,1084,1084,1084,0
20240115,161400,1271638193,1084,1084,1084,1084,0
20240115,161300,1271638193,1084,1084,1084,1084,0
20240115,161200,1271638193,1084,1084,1084,1084,0
20240115,161100,1271638193,1084,1084,1084,1084,0
20240115,161000,1271638193,1084,1084,1084,1084,0
20240115,160900,1271638193,1084,1084,1084,1084,0
20240115,160800,1271638193,1084,1084,1084,1084,0
20240115,160700,1271638193,1084,1084,1084,1084,0
20240115,160600,1271638193,1084,1084,1084,1084,0
20240115,160500,1271638193,1084,1084,1084,1084,0
20240115,160400,1271638193,1084,1084,1084,1084,0
20240115,160300,1271638193,1084,1084,1084,1084,0
20240115,160200,1271638193,1084,1084,1084,1084,0
20240115,160100,1271638193,1084,1084,1084,1084,0
20240115,160000,1271638193,1084,1084,1084,1084,0
20240115,155900,1271638193,1084,1084,1084,1084,0
20240115,155800,1271638193,1084,1084,1084,1084,0
20240115,155700,1271638193,1084,1084,1084,1084,0
20240115,155600,1271638193,1084,1084,1084,1084,0
20240115,155500,1271638193,1084,1084,1084,1084,14433
20240115,155400,1271638193,1084,1084,1084,1084,0
20240115,155300,1271638193,1084,1084,1084,1084,0
20240115,155200,1271638193,1084,1084,1084,1084,0
20240115,155100,1271638193,1084,1084,1084,1084,0
20240115,155000,1271638193,1084,1084,1084,1084,0
20240115,154900,1271638193,1084,1084,1084,1084,0
20240115,154800,1271638193,1084,1084,1084,1084,0
20240115,154700,1271638193,1084,1084,1084,1084,0
20240115,154600,1271638193,1084,1084,1084,1084,0
20240115,154500,1271638193,1084,1084,1084,1084,0
20240115,154400,1271638193,1084,1084,1084,1084,0
20240115,154300,1271638193,1084,1084,1084,1084,0
20240115,154200,1271638193,1084,1084,1084,1084,0
20240115,154100,1271638193,1084,1084,1084,1084,0
20240115,154000,1271638193,1084,1084,1084,1084,0
20240115,153900,1271638193,1084,1084,1084,1084,0
20240115,153800,1271638193,1084,1084,1084,1084,0
20240115,153700,1271638193,1084,1084,1084,1084,0
20240115,153600,1271638193,1084,1084,1084,1084,0
20240115,153500,1271638193,1084,1084,1084,1084,0
20240115,153400,1271638193,1084,1084,1084,1084,0
20240115,153300,1271638193,1084,1084,1084,1084,0
20240115,153200,1271638193,1084,1084,1084,1084,0
20240115,153100,1271638193,1084,1084,1084,1084,0
20240115,153000,1271638193,1084,1084,1084,1084,14433
20240115,152900,1255992821,1085,1085,1085,1085,0
20240115,152800,1255992821,1085,1085,1085,1085,0
20240115,152700,1255992821,1085,1085,1085,1085,0
20240115,152600,1255992821,1085,1085,1085,1085,0
20240115,152500,1255992821,1085,1085,1085,1085,0
20240115,152400,1255992821,1085,1085,1085,1085,0
20240115,152300,1255992821,1085,1085,1085,1085,0
20240115,152200,1255992821,1085,1085,1085,1085,0
20240115,152100,1255992821,1085,1085,1085,1085,0
20240115,152000,1255992821,1085,1085,1085,1085,0
20240115,151900,1255992821,1085,1083,1085,1082,3869
20240115,151800,1251800054,1083,1083,1083,1083,2599
20240115,151700,1248985337,1083,1085,1085,1083,1754
20240115,151600,1247083725,1085,1084,1085,1083,8002
20240115,151500,1238410305,1085,1085,1085,1084,1770
20240115,151400,1236490565,1085,1085,1085,1084,1358
20240115,151300,1235018351,1084,1085,1085,1084,858
20240115,151200,1234087683,1085,1085,1085,1085,518
20240115,151100,1233525653,1085,1085,1085,1085,125
20240115,151000,1233390028,1085,1085,1085,1085,543
20240115,150900,1232800873,1085,1085,1085,1085,5779
20240115,150800,1226530658,1085,1085,1085,1085,3803
20240115,150700,1222404403,1085,1085,1085,1085,631
20240115,150600,1221719768,1085,1085,1085,1085,368
20240115,150500,1221320488,1084,1084,1085,1084,581
20240115,150400,1220690673,1085,1085,1086,1085,3253
20240115,150300,1217161078,1085,1084,1085,1084,1917
20240115,150200,1215082233,1084,1084,1084,1083,11195
20240115,150100,1202946856,1084,1083,1084,1082,1761
20240115,150000,1201040625,1082,1083,1083,1082,774
20240115,145900,1200202561,1083,1082,1083,1082,66
20240115,145800,1200131111,1083,1083,1083,1083,224
20240115,145700,1199888519,1083,1081,1083,1081,792
20240115,145600,1199031887,1082,1081,1082,1081,4090
20240115,145500,1194606530,1081,1081,1081,1081,691
20240115,145400,1193859559,1081,1081,1082,1081,1033
20240115,145300,1192742835,1081,1081,1081,1081,602
20240115,145200,1192092073,1082,1082,1082,1080,752
20240115,145100,1191279347,1082,1081,1082,1081,1069
20240115,145000,1190123706,1081,1081,1082,1081,4660
20240115,144900,1185086245,1080,1081,1081,1080,342
20240115,144800,1184716685,1081,1081,1081,1080,32380
20240115,144700,1149743976,1082,1082,1082,1082,38
20240115,144600,1149702860,1082,1082,1082,1081,237
20240115,144500,1149446440,1081,1082,1083,1080,16009
20240115,144400,1132141187,1083,1082,1083,1081,9264
20240115,144300,1122126510,1082,1082,1082,1082,3500
20240115,144200,1118339510,1082,1082,1082,1082,41
20240115,144100,1118295148,1082,1082,1083,1082,1658
20240115,144000,1116501184,1082,1082,1082,1082,1431
20240115,143900,1114952842,1082,1082,1082,1081,4563
20240115,143800,1110018362,1082,1082,1083,1081,17176
20240115,143700,1091433961,1083,1083,1083,1082,1561
20240115,143600,1089744179,1082,1082,1083,1082,1232
20240115,143500,1088411154,1083,1084,1084,1083,7218
20240115,143400,1080593847,1084,1083,1084,1083,547
20240115,143300,1080001161,1084,1085,1085,1083,2831
20240115,143200,1076933126,1085,1084,1085,1084,1298
20240115,143100,1075526071,1085,1084,1085,1084,9191
20240115,143000,1065563026,1084,1084,1084,1084,6
20240115,142900,1065556522,1084,1083,1084,1083,4646
20240115,142800,1060523258,1083,1083,1083,1082,13196
20240115,142700,1046233596,1083,1084,1084,1083,1597
20240115,142600,1044504025,1084,1084,1084,1083,2381
20240115,142500,1041924643,1083,1084,1084,1083,4127
20240115,142400,1037454113,1084,1084,1084,1084,648
20240115,142300,1036751681,1084,1084,1084,1084,0
20240115,142200,1036751681,1084,1085,1085,1084,8538
20240115,142100,1027496486,1085,1085,1085,1085,2425
20240115,142000,1024865361,1085,1086,1086,1085,128
20240115,141900,1024726463,1085,1085,1086,1085,857
20240115,141800,1023795806,1085,1085,1085,1085,432
20240115,141700,1023327086,1085,1084,1085,1084,1906
20240115,141600,1021259176,1084,1085,1085,1084,2419
20240115,141500,1018635061,1085,1085,1086,1085,1742
20240115,141400,1016744728,1085,1085,1085,1085,636
20240115,141300,1016054668,1085,1085,1085,1085,973
20240115,141200,1014998963,1085,1085,1085,1085,3
20240115,141100,1014995708,1085,1086,1086,1084,9142
20240115,141000,1005083023,1086,1086,1086,1085,1243
20240115,140900,1003734108,1085,1085,1086,1085,229
20240115,140800,1003485632,1086,1085,1086,1085,89
20240115,140700,1003389062,1085,1085,1087,1084,3321
20240115,140600,999783547,1085,1087,1087,1083,40175
20240115,140500,956187389,1087,1087,1087,1087,2033
20240115,140400,953977518,1087,1087,1087,1087,682
20240115,140300,953236184,1087,1087,1087,1087,2006
20240115,140200,951055662,1087,1087,1087,1087,4898
20240115,140100,945731536,1087,1087,1087,1087,33
20240115,140000,945695665,1086,1087,1087,1086,14105
20240115,135900,930375646,1088,1088,1088,1087,126
20240115,135800,930238560,1088,1087,1088,1087,966
20240115,135700,929187656,1088,1087,1088,1087,584
20240115,135600,928552815,1087,1087,1087,1087,128
20240115,135500,928413679,1087,1087,1087,1087,342
20240115,135400,928041925,1087,1087,1087,1087,1879
20240115,135300,925999452,1087,1087,1087,1087,320
20240115,135200,925651612,1087,1087,1087,1087,4
20240115,135100,925647264,1087,1087,1088,1087,651
20240115,135000,924939626,1087,1086,1088,1086,5
20240115,134900,924934191,1086,1088,1088,1086,3261
20240115,134800,921391049,1087,1087,1087,1086,5138
20240115,134700,915809043,1087,1087,1087,1087,2539
20240115,134600,913049150,1087,1087,1087,1087,550
20240115,134500,912451300,1087,1087,1087,1087,0
20240115,134400,912451300,1087,1087,1087,1087,121
20240115,134300,912319773,1087,1087,1087,1087,3008
20240115,134200,909050077,1087,1087,1087,1087,0
20240115,134100,909050077,1087,1087,1087,1087,125
20240115,134000,908914202,1087,1087,1087,1087,3388
20240115,133900,905231446,1087,1088,1088,1087,997
20240115,133800,904147565,1088,1088,1088,1088,50
20240115,133700,904093165,1088,1088,1088,1087,976
20240115,133600,903032149,1087,1088,1088,1087,3625
20240115,133500,899088364,1087,1087,1087,1087,1
20240115,133400,899087277,1087,1087,1087,1087,729
20240115,133300,898294854,1087,1087,1087,1087,5044
20240115,133200,892812026,1087,1087,1087,1087,122
20240115,133100,892679412,1087,1087,1087,1087,35
20240115,133000,892641367,1087,1087,1087,1087,513
20240115,132900,892083736,1087,1086,1087,1086,528
20240115,132800,891509900,1086,1086,1086,1086,2751
20240115,132700,888522314,1086,1087,1088,1086,4124
20240115,132600,884042280,1088,1087,1088,1087,34
20240115,132500,884005292,1087,1087,1087,1087,846
20240115,132400,883085690,1087,1087,1088,1087,2998
20240115,132300,879826794,1087,1087,1087,1087,100
20240115,132200,879718094,1087,1087,1087,1087,1502
20240115,132100,878085420,1087,1087,1087,1087,100
20240115,132000,877976720,1087,1087,1088,1087,342
20240115,131900,877604944,1088,1087,1088,1087,53
20240115,131800,877547283,1087,1087,1087,1087,1966
20240115,131700,875410241,1087,1087,1087,1087,102
20240115,131600,875299367,1086,1087,1087,1086,24691
20240115,131500,848461098,1087,1088,1088,1087,2379
20240115,131400,845874096,1087,1088,1088,1087,1020
20240115,131300,844765336,1088,1088,1088,1088,129
20240115,131200,844624984,1087,1088,1088,1087,1815
20240115,131100,842651069,1088,1088,1088,1088,320
20240115,131000,842302909,1088,1088,1088,1088,2749
20240115,130900,839311997,1088,1088,1088,1088,2000
20240115,130800,837135997,1087,1087,1087,1087,400
20240115,130700,836701197,1087,1088,1088,1087,2066
20240115,130600,834454389,1088,1087,1088,1087,118
20240115,130500,834326008,1088,1087,1088,1087,3860
20240115,130400,830126428,1087,1088,1088,1087,5065
20240115,130300,824615712,1087,1087,1087,1087,3
20240115,130200,824612451,1088,1087,1088,1087,2055
20240115,130100,822377900,1087,1087,1087,1087,3116
20240115,130000,818990808,1087,1087,1088,1087,3404
20240115,125900,815289289,1087,1088,1088,1087,1302
20240115,125800,813872714,1088,1087,1088,1087,1797
20240115,125700,811917672,1087,1087,1087,1087,855
20240115,125600,810988287,1087,1087,1087,1087,74
20240115,125500,810907849,1087,1087,1088,1087,5010
20240115,125400,805461949,1087,1087,1087,1087,1104
20240115,125300,804261901,1087,1088,1089,1087,183
20240115,125200,804062900,1088,1088,1088,1088,1968
20240115,125100,801921716,1088,1088,1090,1088,3216
20240115,125000,798422699,1090,1090,1090,1088,152
20240115,124900,798257023,1090,1089,1090,1089,176
20240115,124800,798065353,1088,1087,1089,1087,2014
20240115,124700,795874170,1088,1087,1088,1087,700
20240115,124600,795112970,1087,1088,1088,1087,918
20240115,124500,794114276,1087,1087,1087,1087,542
20240115,124400,793525122,1087,1087,1088,1087,426
20240115,124300,793062048,1087,1087,1087,1087,4000
20240115,124200,788714048,1088,1088,1088,1087,453
20240115,124100,788221394,1087,1087,1087,1087,1001
20240115,124000,787133307,1087,1088,1088,1087,788
20240115,123900,786276098,1087,1088,1088,1087,308
20240115,123800,785941210,1088,1088,1088,1088,13
20240115,123700,785927066,1088,1088,1088,1088,145
20240115,123600,785769306,1088,1088,1088,1088,1039
20240115,123500,784638874,1088,1088,1088,1088,393
20240115,123400,784211290,1088,1088,1088,1088,6866
20240115,123300,776741082,1089,1089,1089,1089,370
20240115,123200,776338152,1089,1089,1090,1089,670
20240115,123100,775608429,1089,1090,1090,1089,114
20240115,123000,775484271,1090,1090,1090,1089,21
20240115,122900,775461389,1088,1088,1088,1088,103
20240115,122800,775349325,1090,1088,1090,1088,497
20240115,122700,774808575,1090,1088,1090,1087,8365
20240115,122600,765709716,1088,1089,1090,1088,555
20240115,122500,765105270,1089,1087,1089,1087,2413
20240115,122400,762482122,1087,1089,1089,1087,4261
20240115,122300,757848128,1089,1089,1089,1088,2871
20240115,122200,754722478,1089,1089,1089,1089,103
20240115,122100,754610311,1090,1089,1090,1089,8
20240115,122000,754601594,1089,1089,1089,1089,792
20240115,121900,753739106,1088,1088,1088,1088,154
20240115,121800,753571554,1088,1088,1088,1088,104
20240115,121700,753458402,1088,1088,1090,1088,8
20240115,121600,753449690,1088,1089,1089,1088,220
20240115,121500,753210213,1088,1089,1089,1088,4
20240115,121400,753205860,1089,1089,1089,1087,515
20240115,121300,752645118,1089,1089,1089,1089,326
20240115,121200,752290104,1089,1087,1090,1087,1125
20240115,121100,751066402,1087,1087,1087,1086,908
20240115,121000,750079407,1087,1087,1087,1086,1937
20240115,120900,747973890,1087,1087,1087,1086,3114
20240115,120800,744588973,1087,1088,1088,1087,25528
20240115,120700,716829744,1088,1089,1089,1088,248
20240115,120600,716559699,1088,1089,1089,1088,1089
20240115,120500,715373856,1090,1090,1090,1090,5200
20240115,120400,709705856,1089,1089,1090,1089,2520
20240115,120300,706960876,1089,1090,1090,1089,859
20240115,120200,706024915,1089,1089,1089,1089,3674
20240115,120100,702023929,1089,1088,1089,1088,6325
20240115,120000,695142304,1088,1088,1089,1088,313
20240115,115900,694801755,1089,1089,1089,1088,4849
20240115,115800,689522195,1089,1088,1089,1088,140
20240115,115700,689369863,1089,1089,1089,1089,98
20240115,115600,689263141,1089,1089,1089,1089,56
20240115,115500,689202157,1089,1088,1089,1088,525
20240115,115400,688630848,1088,1089,1089,1088,2136
20240115,115300,686306844,1089,1089,1089,1089,4
20240115,115200,686302488,1089,1091,1091,1089,547
20240115,115100,685706799,1091,1089,1091,1089,1043
20240115,115000,684570902,1089,1089,1089,1089,1211
20240115,114900,683252123,1089,1088,1089,1088,2162
20240115,114800,680899467,1089,1088,1089,1088,1036
20240115,114700,679772079,1089,1088,1089,1088,140
20240115,114600,679619719,1088,1090,1090,1088,15199
20240115,114500,663079147,1091,1089,1091,1089,948
20240115,114400,662046771,1091,1090,1091,1089,5108
20240115,114300,656482287,1091,1090,1091,1090,1291
20240115,114200,655075092,1090,1090,1090,1090,2150
20240115,114100,652731592,1091,1091,1091,1091,189
20240115,114000,652525393,1091,1092,1092,1091,7
20240115,113900,652517752,1091,1092,1092,1091,120
20240115,113800,652386825,1090,1090,1090,1090,1910
20240115,113700,650304925,1090,1090,1090,1090,0
20240115,113600,650304925,1090,1090,1090,1090,154
20240115,113500,650137065,1090,1090,1092,1090,637
20240115,113400,649442695,1090,1091,1091,1090,14610
20240115,113300,633517606,1091,1091,1091,1091,0
20240115,113200,633517606,1091,1091,1091,1091,1913
20240115,113100,631430523,1090,1091,1091,1090,2162
20240115,113000,629072881,1092,1092,1092,1091,7104
20240115,112900,621321754,1092,1096,1096,1092,13
20240115,112800,621307518,1092,1092,1092,1092,106
20240115,112700,621191766,1092,1092,1092,1092,17
20240115,112600,621173202,1092,1092,1092,1092,421
20240115,112500,620713470,1096,1096,1096,1092,21
20240115,112400,620690466,1092,1096,1096,1092,12
20240115,112300,620677342,1091,1091,1095,1091,3107
20240115,112200,617279578,1091,1091,1091,1091,50
20240115,112100,617225028,1092,1095,1095,1091,707
20240115,112000,616453275,1092,1092,1092,1092,84
20240115,111900,616361547,1092,1094,1096,1091,7202
20240115,111800,608495697,1094,1096,1096,1094,1058
20240115,111700,607338207,1096,1097,1097,1096,39
20240115,111600,607295427,1094,1094,1094,1094,9
20240115,111500,607285581,1093,1093,1093,1093,100
20240115,111400,607176281,1093,1094,1094,1093,1003
20240115,111300,606079558,1094,1094,1094,1094,568
20240115,111200,605458166,1093,1093,1093,1093,100
20240115,111100,605348866,1093,1098,1098,1093,11
20240115,111000,605336818,1098,1093,1098,1093,42
20240115,110900,605290717,1099,1098,1099,1092,3036
20240115,110800,601971735,1099,1098,1099,1094,1725
20240115,110700,600077694,1099,1099,1100,1099,432
20240115,110600,599602916,1099,1100,1100,1099,5
20240115,110500,599597418,1099,1101,1102,1099,1369
20240115,110400,598091395,1102,1101,1102,1101,393
20240115,110300,597658509,1101,1100,1101,1100,1040
20240115,110200,596513474,1101,1099,1101,1099,2947
20240115,110100,593272265,1099,1096,1099,1096,14233
20240115,110000,577655905,1096,1094,1096,1093,376
20240115,105900,577244679,1093,1090,1095,1090,16957
20240115,105800,558723576,1090,1091,1091,1090,7343
20240115,105700,550718745,1091,1092,1092,1090,2930
20240115,105600,547521888,1092,1090,1092,1090,1062
20240115,105500,546363708,1092,1092,1092,1091,585
20240115,105400,545725305,1092,1091,1092,1091,1727
20240115,105300,543841108,1092,1092,1092,1092,0
20240115,105200,543841108,1092,1093,1093,1092,5806
20240115,105100,537500277,1093,1092,1093,1092,938
20240115,105000,536475281,1091,1090,1091,1090,2852
20240115,104900,533366501,1090,1090,1090,1090,4015
20240115,104800,528990151,1090,1090,1091,1090,1132
20240115,104700,527756251,1090,1090,1090,1090,3401
20240115,104600,524049161,1090,1090,1090,1090,100
20240115,104500,523940161,1090,1092,1092,1090,8819
20240115,104400,514325929,1092,1090,1092,1090,1404
20240115,104300,512795294,1090,1091,1091,1090,4312
20240115,104200,508095113,1090,1091,1093,1090,5903
20240115,104100,501656374,1092,1093,1093,1090,3105
20240115,104000,498266822,1093,1092,1093,1092,111
20240115,103900,498145603,1090,1091,1092,1090,7322
20240115,103800,490163892,1091,1091,1091,1091,2210
20240115,103700,487752782,1090,1090,1090,1090,1100
20240115,103600,486553782,1090,1091,1091,1090,1919
20240115,103500,484461332,1090,1090,1091,1090,20058
20240115,103400,462579296,1090,1089,1090,1089,4438
20240115,103300,457746303,1089,1090,1090,1089,3080
20240115,103200,454390991,1089,1089,1089,1089,648
20240115,103100,453685319,1088,1088,1088,1087,6946
20240115,103000,446129092,1088,1090,1090,1088,1946
20240115,102900,444009921,1090,1092,1092,1090,5178
20240115,102800,438362269,1092,1094,1094,1092,2013
20240115,102700,436164003,1094,1094,1094,1094,2320
20240115,102600,433625923,1093,1094,1094,1093,1063
20240115,102500,432463712,1094,1094,1094,1092,377
20240115,102400,432051974,1092,1092,1092,1091,1423
20240115,102300,430498158,1092,1092,1093,1092,288
20240115,102200,430183609,1093,1093,1093,1092,3893
20240115,102100,425929660,1093,1090,1093,1090,14346
20240115,102000,410269745,1088,1090,1091,1088,19772
20240115,101900,388749366,1091,1091,1091,1091,151
20240115,101800,388584625,1091,1090,1092,1090,5038
20240115,101700,383088255,1090,1095,1095,1090,24815
20240115,101600,355997839,1095,1095,1095,1095,1044
20240115,101500,354854659,1094,1094,1095,1094,2959
20240115,101400,351617443,1094,1094,1094,1094,318
20240115,101300,351269551,1093,1093,1093,1093,101
20240115,101200,351159158,1093,1093,1094,1093,2679
20240115,101100,348230576,1094,1094,1094,1094,1528
20240115,101000,346558944,1094,1094,1094,1094,4218
20240115,100900,341944452,1094,1095,1095,1094,4725
20240115,100800,336774606,1095,1095,1095,1095,703
20240115,100700,336004821,1095,1095,1095,1094,2658
20240115,100600,333094332,1095,1095,1097,1095,8990
20240115,100500,323250279,1095,1097,1097,1095,23188
20240115,100400,297854397,1097,1098,1098,1096,8798
20240115,100300,288202199,1098,1099,1099,1098,1364
20240115,100200,286703663,1100,1099,1100,1099,518
20240115,100100,286134063,1100,1100,1100,1099,2102
20240115,100000,283823887,1100,1099,1100,1098,787
20240115,095900,282958879,1099,1100,1100,1099,1028
20240115,095800,281828544,1100,1101,1101,1100,2309
20240115,095700,279287753,1101,1102,1102,1100,2506
20240115,095600,276528644,1102,1102,1102,1102,7
20240115,095500,276520930,1102,1100,1102,1099,1313
20240115,095400,275076915,1100,1101,1102,1098,30164
20240115,095300,241921621,1102,1102,1102,1102,759
20240115,095200,241085203,1101,1103,1103,1101,671
20240115,095100,240345381,1103,1103,1103,1103,62
20240115,095000,240276995,1103,1103,1103,1103,1645
20240115,094900,238462560,1101,1101,1101,1101,0
20240115,094800,238462560,1101,1103,1103,1100,7076
20240115,094700,230671047,1104,1104,1104,1104,1061
20240115,094600,229499703,1104,1105,1105,1104,695
20240115,094500,228732020,1105,1105,1105,1103,1285
20240115,094400,227312717,1106,1107,1107,1105,58
20240115,094300,227248548,1107,1106,1107,1105,2503
20240115,094200,224482330,1106,1107,1107,1106,607
20240115,094100,223810881,1107,1107,1107,1107,21
20240115,094000,223787634,1107,1106,1107,1105,351
20240115,093900,223399289,1107,1108,1108,1106,681
20240115,093800,222645419,1108,1109,1109,1108,165
20240115,093700,222462469,1109,1105,1109,1105,2594
20240115,093600,219590899,1105,1109,1109,1105,1557
20240115,093500,217870144,1109,1109,1109,1106,107
20240115,093400,217751781,1110,1109,1110,1106,5112
20240115,093300,212083347,1109,1109,1109,1109,14
20240115,093200,212067821,1109,1108,1110,1107,5666
20240115,093100,205790130,1108,1110,1110,1108,2509
20240115,093000,203005493,1110,1110,1110,1110,1419
20240115,092900,201430403,1110,1109,1110,1108,347
20240115,092800,201045878,1109,1108,1109,1108,4100
20240115,092700,196502971,1108,1109,1110,1108,7777
20240115,092600,187874048,1109,1108,1109,1108,3303
20240115,092500,184211625,1108,1107,1108,1107,123
20240115,092400,184075441,1107,1106,1109,1106,11669
20240115,092300,171154210,1107,1105,1107,1105,2651
20240115,092200,168221818,1107,1108,1109,1105,2442
20240115,092100,165520062,1108,1109,1109,1108,5477
20240115,092000,159446903,1109,1109,1111,1108,2351
20240115,091900,156838571,1108,1108,1109,1108,1905
20240115,091800,154727385,1108,1108,1108,1106,1622
20240115,091700,152931418,1108,1108,1108,1108,1470
20240115,091600,151302658,1108,1106,1108,1106,4664
20240115,091500,146135068,1106,1106,1108,1106,1046
20240115,091400,144978156,1106,1106,1106,1105,2715
20240115,091300,141975566,1107,1108,1108,1106,7054
20240115,091200,134166367,1107,1104,1107,1104,7801
20240115,091100,125537944,1104,1102,1106,1102,11925
20240115,091000,112370920,1103,1103,1103,1102,2131
20240115,090900,110020627,1103,1099,1103,1099,451
20240115,090800,109523887,1100,1094,1100,1094,14855
20240115,090700,93191871,1094,1094,1100,1092,5505
20240115,090600,87178089,1091,1093,1099,1091,1573
20240115,090500,85458864,1093,1092,1093,1091,14338
20240115,090400,69808490,1093,1093,1093,1092,784
20240115,090300,68951610,1093,1098,1098,1093,8017
20240115,090200,60186166,1098,1097,1103,1093,2894
20240115,090100,57006526,1096,1098,1103,1093,22266
20240115,090000,32647869,1098,1099,1109,1088,29646