stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,185600,10102433825,3210,3210,3210,3210,77381
20240112,185500,10102433825,3210,3210,3210,3210,0
20240112,185400,10102433825,3210,3210,3210,3210,0
20240112,185300,10102433825,3210,3210,3210,3210,0
20240112,185200,10102433825,3210,3210,3210,3210,0
20240112,185100,10102433825,3210,3210,3210,3210,0
20240112,185000,10102433825,3210,3210,3210,3210,0
20240112,184900,10102433825,3210,3210,3210,3210,0
20240112,184800,10102433825,3210,3210,3210,3210,0
20240112,184700,10102433825,3210,3210,3210,3210,0
20240112,184600,10102433825,3210,3210,3210,3210,0
20240112,184500,10102433825,3210,3210,3210,3210,0
20240112,184400,10102433825,3210,3210,3210,3210,0
20240112,184300,10102433825,3210,3210,3210,3210,0
20240112,184200,10102433825,3210,3210,3210,3210,0
20240112,184100,10102433825,3210,3210,3210,3210,0
20240112,184000,10102433825,3210,3210,3210,3210,0
20240112,183900,10102433825,3210,3210,3210,3210,0
20240112,183800,10102433825,3210,3210,3210,3210,0
20240112,183700,10102433825,3210,3210,3210,3210,0
20240112,183600,10102433825,3210,3210,3210,3210,0
20240112,183500,10102433825,3210,3210,3210,3210,0
20240112,183400,10102433825,3210,3210,3210,3210,0
20240112,183300,10102433825,3210,3210,3210,3210,0
20240112,183200,10102433825,3210,3210,3210,3210,0
20240112,183100,10102433825,3210,3210,3210,3210,0
20240112,183000,10102433825,3210,3210,3210,3210,0
20240112,182900,10102433825,3210,3210,3210,3210,0
20240112,182800,10102433825,3210,3210,3210,3210,0
20240112,182700,10102433825,3210,3210,3210,3210,0
20240112,182600,10102433825,3210,3210,3210,3210,77381
20240112,182500,10102433825,3210,3210,3210,3210,0
20240112,182400,10102433825,3210,3210,3210,3210,0
20240112,182300,10102433825,3210,3210,3210,3210,0
20240112,182200,10102433825,3210,3210,3210,3210,0
20240112,182100,10102433825,3210,3210,3210,3210,0
20240112,182000,10102433825,3210,3210,3210,3210,0
20240112,181900,10102433825,3210,3210,3210,3210,0
20240112,181800,10102433825,3210,3210,3210,3210,0
20240112,181700,10102433825,3210,3210,3210,3210,0
20240112,181600,10102433825,3210,3210,3210,3210,0
20240112,181500,10102433825,3210,3210,3210,3210,0
20240112,181400,10102433825,3210,3210,3210,3210,0
20240112,181300,10102433825,3210,3210,3210,3210,0
20240112,181200,10102433825,3210,3210,3210,3210,0
20240112,181100,10102433825,3210,3210,3210,3210,0
20240112,181000,10102433825,3210,3210,3210,3210,0
20240112,180900,10102433825,3210,3210,3210,3210,0
20240112,180800,10102433825,3210,3210,3210,3210,0
20240112,180700,10102433825,3210,3210,3210,3210,0
20240112,180600,10102433825,3210,3210,3210,3210,0
20240112,180500,10102433825,3210,3210,3210,3210,0
20240112,180400,10102433825,3210,3210,3210,3210,0
20240112,180300,10102433825,3210,3210,3210,3210,0
20240112,180200,10102433825,3210,3210,3210,3210,0
20240112,180100,10102433825,3210,3210,3210,3210,0
20240112,180000,10102433825,3210,3210,3210,3210,0
20240112,175900,10102433825,3210,3210,3210,3210,0
20240112,175800,10102433825,3210,3210,3210,3210,0
20240112,175700,10102433825,3210,3210,3210,3210,0
20240112,175600,10102433825,3210,3210,3210,3210,77381
20240112,175500,10102433825,3210,3210,3210,3210,0
20240112,175400,10102433825,3210,3210,3210,3210,0
20240112,175300,10102433825,3210,3210,3210,3210,0
20240112,175200,10102433825,3210,3210,3210,3210,0
20240112,175100,10102433825,3210,3210,3210,3210,0
20240112,175000,10102433825,3210,3210,3210,3210,0
20240112,174900,10102433825,3210,3210,3210,3210,0
20240112,174800,10102433825,3210,3210,3210,3210,0
20240112,174700,10102433825,3210,3210,3210,3210,0
20240112,174600,10102433825,3210,3210,3210,3210,0
20240112,174500,10102433825,3210,3210,3210,3210,0
20240112,174400,10102433825,3210,3210,3210,3210,0
20240112,174300,10102433825,3210,3210,3210,3210,0
20240112,174200,10102433825,3210,3210,3210,3210,0
20240112,174100,10102433825,3210,3210,3210,3210,0
20240112,174000,10102433825,3210,3210,3210,3210,0
20240112,173900,10102433825,3210,3210,3210,3210,0
20240112,173800,10102433825,3210,3210,3210,3210,0
20240112,173700,10102433825,3210,3210,3210,3210,0
20240112,173600,10102433825,3210,3210,3210,3210,0
20240112,173500,10102433825,3210,3210,3210,3210,0
20240112,173400,10102433825,3210,3210,3210,3210,0
20240112,173300,10102433825,3210,3210,3210,3210,0
20240112,173200,10102433825,3210,3210,3210,3210,0
20240112,173100,10102433825,3210,3210,3210,3210,0
20240112,173000,10102433825,3210,3210,3210,3210,0
20240112,172900,10102433825,3210,3210,3210,3210,0
20240112,172800,10102433825,3210,3210,3210,3210,0
20240112,172700,10102433825,3210,3210,3210,3210,0
20240112,172600,10102433825,3210,3210,3210,3210,77381
20240112,172500,10102433825,3210,3210,3210,3210,0
20240112,172400,10102433825,3210,3210,3210,3210,0
20240112,172300,10102433825,3210,3210,3210,3210,0
20240112,172200,10102433825,3210,3210,3210,3210,0
20240112,172100,10102433825,3210,3210,3210,3210,0
20240112,172000,10102433825,3210,3210,3210,3210,0
20240112,171900,10102433825,3210,3210,3210,3210,0
20240112,171800,10102433825,3210,3210,3210,3210,0
20240112,171700,10102433825,3210,3210,3210,3210,0
20240112,171600,10102433825,3210,3210,3210,3210,0
20240112,171500,10102433825,3210,3210,3210,3210,0
20240112,171400,10102433825,3210,3210,3210,3210,0
20240112,171300,10102433825,3210,3210,3210,3210,0
20240112,171200,10102433825,3210,3210,3210,3210,0
20240112,171100,10102433825,3210,3210,3210,3210,0
20240112,171000,10102433825,3210,3210,3210,3210,0
20240112,170900,10102433825,3210,3210,3210,3210,0
20240112,170800,10102433825,3210,3210,3210,3210,0
20240112,170700,10102433825,3210,3210,3210,3210,0
20240112,170600,10102433825,3210,3210,3210,3210,0
20240112,170500,10102433825,3210,3210,3210,3210,0
20240112,170400,10102433825,3210,3210,3210,3210,0
20240112,170300,10102433825,3210,3210,3210,3210,0
20240112,170200,10102433825,3210,3210,3210,3210,0
20240112,170100,10102433825,3210,3210,3210,3210,0
20240112,170000,10102433825,3210,3210,3210,3210,0
20240112,165900,10102433825,3210,3210,3210,3210,0
20240112,165800,10102433825,3210,3210,3210,3210,0
20240112,165700,10102433825,3210,3210,3210,3210,0
20240112,165600,10102433825,3210,3210,3210,3210,77381
20240112,165500,10102433825,3210,3210,3210,3210,0
20240112,165400,10102433825,3210,3210,3210,3210,0
20240112,165300,10102433825,3210,3210,3210,3210,0
20240112,165200,10102433825,3210,3210,3210,3210,0
20240112,165100,10102433825,3210,3210,3210,3210,0
20240112,165000,10102433825,3210,3210,3210,3210,0
20240112,164900,10102433825,3210,3210,3210,3210,0
20240112,164800,10102433825,3210,3210,3210,3210,0
20240112,164700,10102433825,3210,3210,3210,3210,0
20240112,164600,10102433825,3210,3210,3210,3210,0
20240112,164500,10102433825,3210,3210,3210,3210,0
20240112,164400,10102433825,3210,3210,3210,3210,0
20240112,164300,10102433825,3210,3210,3210,3210,0
20240112,164200,10102433825,3210,3210,3210,3210,0
20240112,164100,10102433825,3210,3210,3210,3210,0
20240112,164000,10102433825,3210,3210,3210,3210,0
20240112,163900,10102433825,3210,3210,3210,3210,0
20240112,163800,10102433825,3210,3210,3210,3210,0
20240112,163700,10102433825,3210,3210,3210,3210,0
20240112,163600,10102433825,3210,3210,3210,3210,0
20240112,163500,10102433825,3210,3210,3210,3210,0
20240112,163400,10102433825,3210,3210,3210,3210,0
20240112,163300,10102433825,3210,3210,3210,3210,0
20240112,163200,10102433825,3210,3210,3210,3210,0
20240112,163100,10102433825,3210,3210,3210,3210,0
20240112,163000,10102433825,3210,3210,3210,3210,0
20240112,162900,10102433825,3210,3210,3210,3210,0
20240112,162800,10102433825,3210,3210,3210,3210,0
20240112,162700,10102433825,3210,3210,3210,3210,0
20240112,162600,10102433825,3210,3210,3210,3210,77381
20240112,162500,10102433825,3210,3210,3210,3210,0
20240112,162400,10102433825,3210,3210,3210,3210,0
20240112,162300,10102433825,3210,3210,3210,3210,0
20240112,162200,10102433825,3210,3210,3210,3210,0
20240112,162100,10102433825,3210,3210,3210,3210,0
20240112,162000,10102433825,3210,3210,3210,3210,0
20240112,161900,10102433825,3210,3210,3210,3210,0
20240112,161800,10102433825,3210,3210,3210,3210,0
20240112,161700,10102433825,3210,3210,3210,3210,0
20240112,161600,10102433825,3210,3210,3210,3210,0
20240112,161500,10102433825,3210,3210,3210,3210,0
20240112,161400,10102433825,3210,3210,3210,3210,0
20240112,161300,10102433825,3210,3210,3210,3210,0
20240112,161200,10102433825,3210,3210,3210,3210,0
20240112,161100,10102433825,3210,3210,3210,3210,0
20240112,161000,10102433825,3210,3210,3210,3210,0
20240112,160900,10102433825,3210,3210,3210,3210,0
20240112,160800,10102433825,3210,3210,3210,3210,0
20240112,160700,10102433825,3210,3210,3210,3210,0
20240112,160600,10102433825,3210,3210,3210,3210,0
20240112,160500,10102433825,3210,3210,3210,3210,0
20240112,160400,10102433825,3210,3210,3210,3210,0
20240112,160300,10102433825,3210,3210,3210,3210,0
20240112,160200,10102433825,3210,3210,3210,3210,0
20240112,160100,10102433825,3210,3210,3210,3210,0
20240112,160000,10102433825,3210,3210,3210,3210,0
20240112,155900,10102433825,3210,3210,3210,3210,0
20240112,155800,10102433825,3210,3210,3210,3210,0
20240112,155700,10102433825,3210,3210,3210,3210,0
20240112,155600,10102433825,3210,3210,3210,3210,77381
20240112,155500,10102433825,3210,3210,3210,3210,0
20240112,155400,10102433825,3210,3210,3210,3210,0
20240112,155300,10102433825,3210,3210,3210,3210,0
20240112,155200,10102433825,3210,3210,3210,3210,0
20240112,155100,10102433825,3210,3210,3210,3210,0
20240112,155000,10102433825,3210,3210,3210,3210,0
20240112,154900,10102433825,3210,3210,3210,3210,0
20240112,154800,10102433825,3210,3210,3210,3210,0
20240112,154700,10102433825,3210,3210,3210,3210,0
20240112,154600,10102433825,3210,3210,3210,3210,0
20240112,154500,10102433825,3210,3210,3210,3210,0
20240112,154400,10102433825,3210,3210,3210,3210,0
20240112,154300,10102433825,3210,3210,3210,3210,0
20240112,154200,10102433825,3210,3210,3210,3210,0
20240112,154100,10102433825,3210,3210,3210,3210,0
20240112,154000,10102433825,3210,3210,3210,3210,0
20240112,153900,10102433825,3210,3210,3210,3210,0
20240112,153800,10102433825,3210,3210,3210,3210,0
20240112,153700,10102433825,3210,3210,3210,3210,0
20240112,153600,10102433825,3210,3210,3210,3210,0
20240112,153500,10102433825,3210,3210,3210,3210,0
20240112,153400,10102433825,3210,3210,3210,3210,0
20240112,153300,10102433825,3210,3210,3210,3210,0
20240112,153200,10102433825,3210,3210,3210,3210,0
20240112,153100,10102433825,3210,3210,3210,3210,0
20240112,153000,10102433825,3210,3210,3210,3210,77381
20240112,152900,9854040815,3170,3170,3170,3170,0
20240112,152800,9854040815,3170,3170,3170,3170,0
20240112,152700,9854040815,3170,3170,3170,3170,0
20240112,152600,9854040815,3170,3170,3170,3170,0
20240112,152500,9854040815,3170,3170,3170,3170,0
20240112,152400,9854040815,3170,3170,3170,3170,0
20240112,152300,9854040815,3170,3170,3170,3170,0
20240112,152200,9854040815,3170,3170,3170,3170,0
20240112,152100,9854040815,3170,3170,3170,3170,0
20240112,152000,9854040815,3170,3170,3170,3170,0
20240112,151900,9854040815,3170,3165,3170,3160,5605
20240112,151800,9836289810,3165,3165,3165,3160,4158
20240112,151700,9823133015,3160,3160,3165,3155,5219
20240112,151600,9806649065,3155,3165,3165,3155,6345
20240112,151500,9786599445,3165,3170,3175,3155,8514
20240112,151400,9759644230,3170,3155,3170,3155,4087
20240112,151300,9746729940,3155,3140,3155,3140,6836
20240112,151200,9725220200,3140,3130,3140,3130,10254
20240112,151100,9693091475,3130,3120,3130,3120,3722
20240112,151000,9681465330,3120,3115,3125,3115,6163
20240112,150900,9662247225,3115,3115,3115,3115,387
20240112,150800,9661041720,3115,3110,3115,3110,1263
20240112,150700,9657107785,3110,3110,3110,3110,360
20240112,150600,9655988185,3115,3110,3120,3110,4894
20240112,150500,9640765315,3110,3120,3120,3110,5402
20240112,150400,9623943395,3120,3120,3120,3120,108
20240112,150300,9623606435,3115,3120,3120,3110,775
20240112,150200,9621192860,3115,3115,3120,3115,7374
20240112,150100,9598221035,3115,3115,3120,3115,2679
20240112,150000,9589867645,3120,3110,3120,3110,2073
20240112,145900,9583418595,3110,3120,3120,3110,395
20240112,145800,9582186545,3120,3125,3125,3120,1156
20240112,145700,9578579325,3125,3110,3125,3105,2496
20240112,145600,9570808415,3110,3105,3110,3105,2944
20240112,145500,9561667270,3105,3110,3110,3105,2253
20240112,145400,9554671075,3105,3110,3110,3105,319
20240112,145300,9553679940,3110,3110,3110,3110,24
20240112,145200,9553605300,3110,3110,3110,3110,203
20240112,145100,9552973970,3110,3105,3110,3105,4644
20240112,145000,9538546415,3110,3105,3110,3105,1942
20240112,144900,9532516055,3105,3105,3105,3105,1591
20240112,144800,9527576000,3105,3110,3110,3105,4618
20240112,144700,9513232825,3110,3110,3110,3110,5
20240112,144600,9513217275,3110,3105,3110,3105,2879
20240112,144500,9504277580,3110,3110,3110,3110,1129
20240112,144400,9500766390,3110,3110,3110,3110,2552
20240112,144300,9492829670,3120,3110,3120,3105,931
20240112,144200,9489937960,3110,3110,3110,3110,1201
20240112,144100,9486202850,3110,3115,3120,3110,417
20240112,144000,9484903945,3115,3120,3120,3115,1325
20240112,143900,9480773835,3120,3115,3120,3115,1848
20240112,143800,9475010175,3115,3105,3115,3105,1739
20240112,143700,9469603240,3115,3110,3115,3105,699
20240112,143600,9467429335,3110,3105,3110,3105,578
20240112,143500,9465634145,3100,3100,3105,3100,1877
20240112,143400,9459813315,3105,3100,3105,3100,2777
20240112,143300,9451200860,3100,3105,3105,3100,1830
20240112,143200,9445527060,3105,3105,3105,3100,759
20240112,143100,9443171955,3105,3110,3110,3105,4143
20240112,143000,9430306635,3105,3105,3105,3105,573
20240112,142900,9428527470,3105,3120,3120,3105,806
20240112,142800,9426021890,3110,3110,3110,3110,10
20240112,142700,9425990790,3110,3120,3120,3110,3016
20240112,142600,9416601095,3115,3120,3120,3115,1074
20240112,142500,9413253360,3120,3120,3120,3120,1393
20240112,142400,9408907200,3115,3120,3125,3115,731
20240112,142300,9406626700,3120,3120,3120,3110,897
20240112,142200,9403833780,3120,3120,3125,3120,157
20240112,142100,9403343930,3125,3110,3125,3105,4358
20240112,142000,9389808660,3110,3115,3115,3110,2124
20240112,141900,9383201740,3115,3115,3115,3115,1249
20240112,141800,9379311105,3110,3115,3115,3110,525
20240112,141700,9377676730,3110,3110,3125,3110,831
20240112,141600,9375085060,3110,3115,3120,3110,7329
20240112,141500,9352266610,3110,3115,3120,3110,2401
20240112,141400,9344788845,3115,3120,3120,3115,384
20240112,141300,9343590770,3120,3120,3120,3120,488
20240112,141200,9342068210,3120,3120,3120,3120,0
20240112,141100,9342068210,3120,3115,3120,3110,257
20240112,141000,9341267890,3110,3120,3120,3110,1449
20240112,140900,9336759485,3115,3120,3120,3115,600
20240112,140800,9334887985,3115,3115,3115,3115,2
20240112,140700,9334881755,3120,3120,3120,3120,882
20240112,140600,9332129915,3120,3120,3120,3120,170
20240112,140500,9331599515,3110,3120,3120,3110,3695
20240112,140400,9320086185,3125,3125,3125,3125,251
20240112,140300,9319301810,3125,3130,3130,3125,994
20240112,140200,9316193055,3125,3130,3130,3125,110
20240112,140100,9315849005,3130,3130,3135,3130,2818
20240112,140000,9307025185,3125,3120,3125,3120,501
20240112,135900,9305459565,3120,3130,3130,3120,1089
20240112,135800,9302059965,3125,3125,3130,3125,905
20240112,135700,9299231715,3125,3125,3130,3125,772
20240112,135600,9296815410,3130,3125,3130,3120,3729
20240112,135500,9285147685,3125,3120,3125,3120,11
20240112,135400,9285113340,3115,3115,3115,3115,4
20240112,135300,9285100880,3110,3120,3125,3110,1635
20240112,135200,9280000630,3120,3110,3120,3110,3093
20240112,135100,9270361125,3105,3115,3115,3105,1315
20240112,135000,9266270055,3115,3115,3115,3115,1887
20240112,134900,9260392050,3115,3100,3115,3100,1052
20240112,134800,9257121645,3100,3095,3100,3095,1507
20240112,134700,9252450125,3100,3100,3100,3095,52
20240112,134600,9252289125,3085,3085,3100,3085,11505
20240112,134500,9216744360,3085,3095,3095,3085,5511
20240112,134400,9199735200,3095,3105,3105,3095,12668
20240112,134300,9160468310,3105,3105,3105,3105,1430
20240112,134200,9156028160,3105,3105,3120,3105,1211
20240112,134100,9152267950,3105,3115,3115,3105,1784
20240112,134000,9146720220,3115,3120,3120,3115,833
20240112,133900,9144125285,3130,3130,3130,3130,37
20240112,133800,9144009475,3130,3130,3130,3130,1070
20240112,133700,9140660375,3130,3130,3130,3125,2525
20240112,133600,9132762240,3125,3120,3130,3120,1576
20240112,133500,9127844650,3115,3110,3115,3105,2037
20240112,133400,9121518405,3110,3125,3125,3110,3945
20240112,133300,9109191405,3130,3105,3130,3105,3465
20240112,133200,9098366950,3105,3100,3110,3100,5213
20240112,133100,9082181580,3100,3100,3100,3095,3273
20240112,133000,9072035585,3095,3090,3095,3080,5611
20240112,132900,9054691285,3085,3090,3095,3075,23792
20240112,132800,8981352505,3090,3110,3110,3090,35394
20240112,132700,8871625360,3110,3120,3120,3110,4940
20240112,132600,8856254235,3120,3115,3120,3115,202
20240112,132500,8855624995,3120,3120,3120,3115,3096
20240112,132400,8845979920,3120,3120,3120,3115,2444
20240112,132300,8838356540,3115,3125,3125,3115,3993
20240112,132200,8825898050,3120,3120,3125,3115,2458
20240112,132100,8818229395,3115,3120,3125,3115,2321
20240112,132000,8810996050,3120,3130,3130,3120,3847
20240112,131900,8798992860,3120,3120,3125,3120,12120
20240112,131800,8761142125,3125,3130,3130,3120,2540
20240112,131700,8753204610,3130,3140,3140,3125,14916
20240112,131600,8706518615,3140,3150,3150,3135,3794
20240112,131500,8694597430,3150,3145,3150,3145,366
20240112,131400,8693446105,3145,3145,3145,3145,207
20240112,131300,8692795090,3150,3150,3150,3145,1003
20240112,131200,8689640640,3145,3145,3145,3140,1329
20240112,131100,8685462585,3145,3140,3145,3140,40
20240112,131000,8685336930,3145,3140,3145,3140,640
20240112,130900,8683324380,3150,3150,3150,3150,90
20240112,130800,8683040880,3150,3140,3150,3135,1405
20240112,130700,8678631615,3140,3135,3140,3135,2561
20240112,130600,8670590580,3135,3135,3140,3135,4818
20240112,130500,8655486145,3135,3140,3140,3135,3570
20240112,130400,8644290905,3140,3140,3140,3135,1630
20240112,130300,8639175030,3135,3155,3155,3135,17751
20240112,130200,8583365535,3155,3155,3155,3155,2933
20240112,130100,8574111920,3160,3160,3160,3160,10
20240112,130000,8574080320,3160,3170,3170,3160,2560
20240112,125900,8565985960,3170,3170,3170,3170,1
20240112,125800,8565982790,3170,3170,3170,3170,327
20240112,125700,8564946200,3170,3170,3170,3170,0
20240112,125600,8564946200,3170,3165,3170,3165,300
20240112,125500,8563996675,3165,3165,3165,3165,20
20240112,125400,8563933375,3160,3160,3160,3160,1027
20240112,125300,8560688055,3160,3160,3160,3160,18
20240112,125200,8560631175,3160,3160,3160,3155,2448
20240112,125100,8552898495,3160,3165,3165,3160,5703
20240112,125000,8534876960,3160,3160,3160,3160,3051
20240112,124900,8525235800,3155,3155,3160,3155,1314
20240112,124800,8521090080,3155,3160,3160,3155,1244
20240112,124700,8517165070,3160,3170,3170,3160,3327
20240112,124600,8506650990,3165,3160,3170,3160,248
20240112,124500,8505867295,3160,3165,3165,3160,1764
20240112,124400,8500290140,3165,3165,3165,3160,3027
20240112,124300,8490709690,3165,3165,3165,3165,1110
20240112,124200,8487196540,3165,3165,3180,3165,1939
20240112,124100,8481041160,3165,3175,3175,3165,1134
20240112,124000,8477451170,3175,3170,3175,3160,4923
20240112,123900,8461877375,3165,3160,3165,3160,1314
20240112,123800,8457723570,3160,3165,3165,3160,1363
20240112,123700,8453414890,3165,3165,3170,3160,6133
20240112,123600,8434015055,3170,3165,3170,3165,1117
20240112,123500,8430479500,3170,3170,3170,3165,533
20240112,123400,8428792500,3170,3165,3170,3160,7641
20240112,123300,8404608580,3175,3170,3175,3155,5801
20240112,123200,8386274335,3170,3175,3175,3170,5236
20240112,123100,8369660150,3175,3185,3185,3175,5603
20240112,123000,8351840480,3185,3190,3190,3185,644
20240112,122900,8349789065,3190,3190,3195,3185,1416
20240112,122800,8345271855,3195,3200,3200,3195,541
20240112,122700,8343543350,3200,3200,3200,3200,302
20240112,122600,8342576950,3195,3195,3195,3195,329
20240112,122500,8341525795,3195,3195,3195,3195,61
20240112,122400,8341330900,3190,3195,3195,3190,960
20240112,122300,8338267495,3195,3195,3195,3195,1610
20240112,122200,8333123545,3190,3195,3200,3190,2475
20240112,122100,8325219940,3190,3200,3200,3190,3333
20240112,122000,8314570295,3200,3205,3205,3200,5372
20240112,121900,8297372590,3210,3210,3210,3210,1
20240112,121800,8297369380,3215,3215,3215,3215,32
20240112,121700,8297266500,3215,3210,3215,3210,303
20240112,121600,8296292365,3205,3215,3215,3205,158
20240112,121500,8295785425,3205,3210,3210,3205,3981
20240112,121400,8283009425,3210,3210,3215,3210,1440
20240112,121300,8278386475,3215,3215,3215,3215,1531
20240112,121200,8273464310,3220,3220,3220,3215,237
20240112,121100,8272701175,3220,3220,3220,3220,2366
20240112,121000,8265082655,3220,3225,3225,3220,231
20240112,120900,8264338440,3220,3220,3225,3220,623
20240112,120800,8262330770,3225,3220,3225,3220,580
20240112,120700,8260462770,3220,3220,3220,3220,1278
20240112,120600,8256347610,3220,3220,3225,3215,4256
20240112,120500,8242642630,3220,3215,3220,3215,1575
20240112,120400,8237578515,3215,3220,3220,3215,3562
20240112,120300,8226112810,3220,3225,3225,3215,3160
20240112,120200,8215940590,3230,3230,3230,3220,1143
20240112,120100,8212256715,3230,3225,3230,3225,2813
20240112,120000,8203175960,3230,3240,3240,3220,5843
20240112,115900,8184305120,3240,3225,3240,3225,13258
20240112,115800,8141484490,3225,3220,3225,3220,505
20240112,115700,8139855940,3220,3220,3225,3220,2830
20240112,115600,8130732900,3220,3210,3225,3210,6006
20240112,115500,8111398290,3210,3205,3210,3200,9598
20240112,115400,8080627310,3200,3205,3205,3200,1263
20240112,115300,8076580805,3200,3200,3205,3200,523
20240112,115200,8074904705,3200,3200,3205,3195,2474
20240112,115100,8066976635,3200,3205,3205,3195,671
20240112,115000,8064829535,3200,3200,3205,3200,1005
20240112,114900,8061611940,3200,3200,3200,3195,1371
20240112,114800,8057226240,3195,3190,3195,3190,2130
20240112,114700,8050427210,3190,3190,3195,3190,1418
20240112,114600,8045902900,3190,3190,3195,3190,1327
20240112,114500,8041668435,3195,3195,3195,3195,38
20240112,114400,8041547025,3195,3200,3200,3195,3474
20240112,114300,8030447590,3195,3200,3200,3195,1699
20240112,114200,8025011515,3195,3195,3195,3195,22
20240112,114100,8024941225,3195,3195,3195,3195,502
20240112,114000,8023337335,3195,3190,3200,3190,2544
20240112,113900,8015215250,3195,3190,3195,3190,993
20240112,113800,8012042825,3195,3200,3200,3195,1063
20240112,113700,8008646535,3195,3195,3195,3195,394
20240112,113600,8007387705,3195,3200,3200,3195,2448
20240112,113500,7999561270,3200,3200,3200,3200,533
20240112,113400,7997855670,3200,3200,3200,3195,2861
20240112,113300,7988700995,3200,3190,3200,3190,9137
20240112,113200,7959479805,3190,3180,3190,3180,2361
20240112,113100,7951949295,3180,3190,3190,3180,828
20240112,113000,7949315225,3185,3180,3185,3180,770
20240112,112900,7946863065,3180,3180,3180,3180,50
20240112,112800,7946704065,3185,3185,3185,3180,1207
20240112,112700,7942865795,3180,3190,3190,3180,2724
20240112,112600,7934176435,3190,3190,3195,3190,1942
20240112,112500,7927980945,3190,3190,3195,3175,4259
20240112,112400,7914396415,3190,3190,3190,3180,4903
20240112,112300,7898796495,3180,3180,3185,3180,255
20240112,112200,7897985095,3180,3190,3195,3180,4104
20240112,112100,7884911205,3195,3190,3195,3190,1030
20240112,112000,7881625500,3190,3190,3190,3185,1447
20240112,111900,7877010990,3190,3185,3190,3180,4087
20240112,111800,7863985170,3180,3185,3185,3180,575
20240112,111700,7862156310,3180,3180,3180,3180,1210
20240112,111600,7858308510,3175,3175,3175,3170,2579
20240112,111500,7850122685,3170,3165,3170,3160,2370
20240112,111400,7842627985,3175,3175,3175,3175,1
20240112,111300,7842624810,3160,3175,3175,3160,1245
20240112,111200,7838684455,3175,3165,3175,3160,751
20240112,111100,7836309380,3175,3170,3175,3170,1000
20240112,111000,7833134615,3160,3170,3175,3160,2435
20240112,110900,7825422725,3175,3165,3175,3165,6402
20240112,110800,7805121900,3160,3160,3160,3155,619
20240112,110700,7803167460,3160,3155,3160,3155,9
20240112,110600,7803139025,3160,3150,3160,3145,4123
20240112,110500,7790159905,3160,3155,3160,3140,4216
20240112,110400,7776882940,3160,3150,3160,3145,759
20240112,110300,7774492330,3160,3160,3160,3145,278
20240112,110200,7773613865,3145,3160,3160,3140,936
20240112,110100,7770672320,3135,3165,3170,3135,10747
20240112,110000,7736837065,3170,3165,3170,3165,1388
20240112,105900,7732438310,3170,3170,3175,3165,2206
20240112,105800,7725446595,3175,3170,3175,3165,1379
20240112,105700,7721074000,3165,3150,3170,3150,339
20240112,105600,7720001910,3165,3170,3170,3150,27160
20240112,105500,7634342285,3175,3175,3175,3170,2905
20240112,105400,7625119005,3175,3180,3180,3175,215
20240112,105300,7624436360,3180,3180,3180,3175,1458
20240112,105200,7619806675,3175,3180,3180,3175,1351
20240112,105100,7615512240,3180,3195,3195,3180,9508
20240112,105000,7585226715,3195,3185,3195,3185,5373
20240112,104900,7568080760,3185,3180,3190,3180,2325
20240112,104800,7560682485,3180,3180,3185,3180,897
20240112,104700,7557827065,3185,3145,3185,3145,5543
20240112,104600,7540362075,3150,3155,3175,3150,8296
20240112,104500,7514184155,3160,3165,3175,3145,3386
20240112,104400,7503473050,3150,3165,3165,3145,10675
20240112,104300,7469806480,3160,3115,3175,3115,15586
20240112,104200,7420921470,3115,3185,3200,3115,58294
20240112,104100,7236742245,3190,3190,3190,3185,8256
20240112,104000,7210430800,3190,3195,3195,3190,2577
20240112,103900,7202204360,3195,3195,3200,3195,7842
20240112,103800,7177147405,3195,3200,3200,3195,3209
20240112,103700,7166886930,3200,3210,3210,3200,2724
20240112,103600,7158154950,3205,3200,3210,3195,5280
20240112,103500,7141254435,3200,3205,3205,3195,3800
20240112,103400,7129088255,3205,3195,3220,3195,6573
20240112,103300,7107980475,3205,3205,3205,3195,7236
20240112,103200,7084818575,3210,3225,3225,3205,6779
20240112,103100,7063036475,3225,3230,3235,3225,2824
20240112,103000,7053927620,3230,3240,3240,3230,1470
20240112,102900,7049165980,3240,3235,3240,3210,14715
20240112,102800,7001746590,3235,3250,3255,3235,9812
20240112,102700,6969962730,3250,3245,3260,3245,10209
20240112,102600,6936777810,3245,3240,3250,3240,5422
20240112,102500,6919189315,3240,3235,3250,3235,8749
20240112,102400,6890835660,3235,3270,3270,3235,23653
20240112,102300,6813809450,3270,3275,3275,3265,5830
20240112,102200,6794742465,3275,3260,3275,3260,16302
20240112,102100,6741432845,3270,3265,3270,3260,6056
20240112,102000,6721649405,3265,3270,3270,3265,6457
20240112,101900,6700563940,3265,3270,3275,3255,15025
20240112,101800,6651473565,3265,3255,3270,3255,2440
20240112,101700,6643517040,3255,3270,3275,3255,10760
20240112,101600,6608402235,3270,3265,3280,3260,9787
20240112,101500,6576430520,3265,3270,3280,3260,16055
20240112,101400,6523935095,3270,3300,3300,3245,52789
20240112,101300,6351021195,3295,3270,3300,3265,45412
20240112,101200,6202156300,3270,3240,3270,3240,16026
20240112,101100,6150045005,3240,3235,3240,3230,8073
20240112,101000,6123892335,3235,3235,3240,3230,13055
20240112,100900,6081633710,3235,3220,3235,3220,10090
20240112,100800,6049078295,3220,3215,3220,3215,10261
20240112,100700,6016074450,3215,3220,3225,3215,8803
20240112,100600,5987740990,3225,3225,3230,3215,6292
20240112,100500,5967455500,3220,3220,3230,3215,18021
20240112,100400,5909377890,3220,3210,3225,3210,7391
20240112,100300,5885582855,3215,3215,3215,3210,9269
20240112,100200,5855813570,3215,3215,3220,3210,18006
20240112,100100,5797920515,3220,3185,3220,3185,10979
20240112,100000,5762832825,3185,3195,3205,3185,8925
20240112,095900,5734342820,3195,3210,3210,3190,17202
20240112,095800,5679295475,3210,3185,3210,3185,7385
20240112,095700,5655682590,3185,3185,3185,3175,24764
20240112,095600,5577011385,3185,3220,3230,3175,45378
20240112,095500,5431911870,3230,3215,3240,3215,19873
20240112,095400,5367887755,3220,3245,3265,3215,41027
20240112,095300,5234854615,3245,3225,3265,3210,75658
20240112,095200,4989531780,3230,3285,3290,3210,144292
20240112,095100,4521806485,3285,3265,3380,3260,413380
20240112,095000,3154196845,3265,3235,3270,3230,172147
20240112,094900,2594282525,3235,3165,3235,3165,57015
20240112,094800,2411154790,3165,3165,3170,3165,1509
20240112,094700,2406378440,3170,3160,3170,3160,3929
20240112,094600,2393953865,3165,3175,3175,3155,7415
20240112,094500,2370500655,3175,3160,3175,3155,6252
20240112,094400,2350747890,3160,3160,3160,3155,1776
20240112,094300,2345139415,3160,3165,3170,3155,9521
20240112,094200,2315014400,3160,3160,3165,3160,4850
20240112,094100,2299687645,3160,3160,3165,3160,5509
20240112,094000,2282277940,3160,3165,3165,3160,2779
20240112,093900,2273492280,3165,3165,3170,3165,3816
20240112,093800,2261408665,3165,3170,3175,3165,4925
20240112,093700,2245797285,3170,3170,3170,3165,1039
20240112,093600,2242505440,3170,3170,3175,3165,3964
20240112,093500,2229941215,3170,3170,3175,3170,3944
20240112,093400,2217433645,3175,3165,3180,3165,4291
20240112,093300,2203823570,3160,3195,3195,3160,30319
20240112,093200,2107556920,3195,3195,3200,3175,29956
20240112,093100,2012028185,3195,3195,3200,3180,29155
20240112,093000,1919005850,3195,3180,3195,3170,23542
20240112,092900,1844032340,3180,3175,3200,3165,29917
20240112,092800,1748746445,3180,3160,3180,3135,8109
20240112,092700,1723084035,3160,3155,3160,3140,2780
20240112,092600,1714325185,3160,3165,3165,3125,13979
20240112,092500,1670403110,3165,3175,3180,3155,12295
20240112,092400,1631450470,3175,3165,3180,3150,17128
20240112,092300,1577115210,3170,3135,3170,3135,13161
20240112,092200,1535613990,3135,3100,3140,3100,10349
20240112,092100,1503393690,3105,3105,3105,3095,5989
20240112,092000,1484822050,3100,3105,3110,3095,24781
20240112,091900,1407934060,3100,3105,3105,3095,22922
20240112,091800,1336868015,3105,3115,3130,3105,29743
20240112,091700,1244437120,3110,3115,3130,3110,22539
20240112,091600,1174220310,3115,3120,3120,3115,5387
20240112,091500,1157420640,3120,3120,3125,3115,12567
20240112,091400,1118257095,3130,3120,3135,3115,9757
20240112,091300,1087786480,3120,3115,3135,3110,18694
20240112,091200,1029523005,3115,3135,3140,3110,35327
20240112,091100,919294950,3135,3155,3160,3130,25804
20240112,091000,838209095,3155,3170,3170,3150,11147
20240112,090900,802933335,3170,3170,3175,3165,1851
20240112,090800,797066630,3170,3150,3170,3150,9608
20240112,090700,766708220,3155,3150,3160,3135,19343
20240112,090600,705882800,3150,3175,3175,3150,26043
20240112,090500,623632420,3175,3200,3210,3170,40618
20240112,090400,493856600,3200,3190,3200,3180,25344
20240112,090300,413046205,3185,3180,3195,3180,17429
20240112,090200,357455015,3175,3190,3195,3160,21642
20240112,090100,288620045,3185,3150,3200,3150,59575
20240112,090000,99169690,3150,3130,3150,3130,30918