stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,185600,3423630455,3065,3065,3065,3065,53826
20240115,185500,3423630455,3065,3065,3065,3065,0
20240115,185400,3423630455,3065,3065,3065,3065,0
20240115,185300,3423630455,3065,3065,3065,3065,0
20240115,185200,3423630455,3065,3065,3065,3065,0
20240115,185100,3423630455,3065,3065,3065,3065,0
20240115,185000,3423630455,3065,3065,3065,3065,0
20240115,184900,3423630455,3065,3065,3065,3065,0
20240115,184800,3423630455,3065,3065,3065,3065,0
20240115,184700,3423630455,3065,3065,3065,3065,0
20240115,184600,3423630455,3065,3065,3065,3065,0
20240115,184500,3423630455,3065,3065,3065,3065,0
20240115,184400,3423630455,3065,3065,3065,3065,0
20240115,184300,3423630455,3065,3065,3065,3065,0
20240115,184200,3423630455,3065,3065,3065,3065,0
20240115,184100,3423630455,3065,3065,3065,3065,0
20240115,184000,3423630455,3065,3065,3065,3065,0
20240115,183900,3423630455,3065,3065,3065,3065,0
20240115,183800,3423630455,3065,3065,3065,3065,0
20240115,183700,3423630455,3065,3065,3065,3065,0
20240115,183600,3423630455,3065,3065,3065,3065,0
20240115,183500,3423630455,3065,3065,3065,3065,0
20240115,183400,3423630455,3065,3065,3065,3065,0
20240115,183300,3423630455,3065,3065,3065,3065,0
20240115,183200,3423630455,3065,3065,3065,3065,0
20240115,183100,3423630455,3065,3065,3065,3065,0
20240115,183000,3423630455,3065,3065,3065,3065,0
20240115,182900,3423630455,3065,3065,3065,3065,0
20240115,182800,3423630455,3065,3065,3065,3065,0
20240115,182700,3423630455,3065,3065,3065,3065,0
20240115,182600,3423630455,3065,3065,3065,3065,53826
20240115,182500,3423630455,3065,3065,3065,3065,0
20240115,182400,3423630455,3065,3065,3065,3065,0
20240115,182300,3423630455,3065,3065,3065,3065,0
20240115,182200,3423630455,3065,3065,3065,3065,0
20240115,182100,3423630455,3065,3065,3065,3065,0
20240115,182000,3423630455,3065,3065,3065,3065,0
20240115,181900,3423630455,3065,3065,3065,3065,0
20240115,181800,3423630455,3065,3065,3065,3065,0
20240115,181700,3423630455,3065,3065,3065,3065,0
20240115,181600,3423630455,3065,3065,3065,3065,0
20240115,181500,3423630455,3065,3065,3065,3065,0
20240115,181400,3423630455,3065,3065,3065,3065,0
20240115,181300,3423630455,3065,3065,3065,3065,0
20240115,181200,3423630455,3065,3065,3065,3065,0
20240115,181100,3423630455,3065,3065,3065,3065,0
20240115,181000,3423630455,3065,3065,3065,3065,0
20240115,180900,3423630455,3065,3065,3065,3065,0
20240115,180800,3423630455,3065,3065,3065,3065,0
20240115,180700,3423630455,3065,3065,3065,3065,0
20240115,180600,3423630455,3065,3065,3065,3065,0
20240115,180500,3423630455,3065,3065,3065,3065,0
20240115,180400,3423630455,3065,3065,3065,3065,0
20240115,180300,3423630455,3065,3065,3065,3065,0
20240115,180200,3423630455,3065,3065,3065,3065,0
20240115,180100,3423630455,3065,3065,3065,3065,0
20240115,180000,3423630455,3065,3065,3065,3065,0
20240115,175900,3423630455,3065,3065,3065,3065,0
20240115,175800,3423630455,3065,3065,3065,3065,0
20240115,175700,3423630455,3065,3065,3065,3065,0
20240115,175600,3423630455,3065,3065,3065,3065,53826
20240115,175500,3423630455,3065,3065,3065,3065,0
20240115,175400,3423630455,3065,3065,3065,3065,0
20240115,175300,3423630455,3065,3065,3065,3065,0
20240115,175200,3423630455,3065,3065,3065,3065,0
20240115,175100,3423630455,3065,3065,3065,3065,0
20240115,175000,3423630455,3065,3065,3065,3065,0
20240115,174900,3423630455,3065,3065,3065,3065,0
20240115,174800,3423630455,3065,3065,3065,3065,0
20240115,174700,3423630455,3065,3065,3065,3065,0
20240115,174600,3423630455,3065,3065,3065,3065,0
20240115,174500,3423630455,3065,3065,3065,3065,0
20240115,174400,3423630455,3065,3065,3065,3065,0
20240115,174300,3423630455,3065,3065,3065,3065,0
20240115,174200,3423630455,3065,3065,3065,3065,0
20240115,174100,3423630455,3065,3065,3065,3065,0
20240115,174000,3423630455,3065,3065,3065,3065,0
20240115,173900,3423630455,3065,3065,3065,3065,0
20240115,173800,3423630455,3065,3065,3065,3065,0
20240115,173700,3423630455,3065,3065,3065,3065,0
20240115,173600,3423630455,3065,3065,3065,3065,0
20240115,173500,3423630455,3065,3065,3065,3065,0
20240115,173400,3423630455,3065,3065,3065,3065,0
20240115,173300,3423630455,3065,3065,3065,3065,0
20240115,173200,3423630455,3065,3065,3065,3065,0
20240115,173100,3423630455,3065,3065,3065,3065,0
20240115,173000,3423630455,3065,3065,3065,3065,0
20240115,172900,3423630455,3065,3065,3065,3065,0
20240115,172800,3423630455,3065,3065,3065,3065,0
20240115,172700,3423630455,3065,3065,3065,3065,0
20240115,172600,3423630455,3065,3065,3065,3065,53826
20240115,172500,3423630455,3065,3065,3065,3065,0
20240115,172400,3423630455,3065,3065,3065,3065,0
20240115,172300,3423630455,3065,3065,3065,3065,0
20240115,172200,3423630455,3065,3065,3065,3065,0
20240115,172100,3423630455,3065,3065,3065,3065,0
20240115,172000,3423630455,3065,3065,3065,3065,0
20240115,171900,3423630455,3065,3065,3065,3065,0
20240115,171800,3423630455,3065,3065,3065,3065,0
20240115,171700,3423630455,3065,3065,3065,3065,0
20240115,171600,3423630455,3065,3065,3065,3065,0
20240115,171500,3423630455,3065,3065,3065,3065,0
20240115,171400,3423630455,3065,3065,3065,3065,0
20240115,171300,3423630455,3065,3065,3065,3065,0
20240115,171200,3423630455,3065,3065,3065,3065,0
20240115,171100,3423630455,3065,3065,3065,3065,0
20240115,171000,3423630455,3065,3065,3065,3065,0
20240115,170900,3423630455,3065,3065,3065,3065,0
20240115,170800,3423630455,3065,3065,3065,3065,0
20240115,170700,3423630455,3065,3065,3065,3065,0
20240115,170600,3423630455,3065,3065,3065,3065,0
20240115,170500,3423630455,3065,3065,3065,3065,0
20240115,170400,3423630455,3065,3065,3065,3065,0
20240115,170300,3423630455,3065,3065,3065,3065,0
20240115,170200,3423630455,3065,3065,3065,3065,0
20240115,170100,3423630455,3065,3065,3065,3065,0
20240115,170000,3423630455,3065,3065,3065,3065,0
20240115,165900,3423630455,3065,3065,3065,3065,0
20240115,165800,3423630455,3065,3065,3065,3065,0
20240115,165700,3423630455,3065,3065,3065,3065,0
20240115,165600,3423630455,3065,3065,3065,3065,53826
20240115,165500,3423630455,3065,3065,3065,3065,0
20240115,165400,3423630455,3065,3065,3065,3065,0
20240115,165300,3423630455,3065,3065,3065,3065,0
20240115,165200,3423630455,3065,3065,3065,3065,0
20240115,165100,3423630455,3065,3065,3065,3065,0
20240115,165000,3423630455,3065,3065,3065,3065,0
20240115,164900,3423630455,3065,3065,3065,3065,0
20240115,164800,3423630455,3065,3065,3065,3065,0
20240115,164700,3423630455,3065,3065,3065,3065,0
20240115,164600,3423630455,3065,3065,3065,3065,0
20240115,164500,3423630455,3065,3065,3065,3065,0
20240115,164400,3423630455,3065,3065,3065,3065,0
20240115,164300,3423630455,3065,3065,3065,3065,0
20240115,164200,3423630455,3065,3065,3065,3065,0
20240115,164100,3423630455,3065,3065,3065,3065,0
20240115,164000,3423630455,3065,3065,3065,3065,0
20240115,163900,3423630455,3065,3065,3065,3065,0
20240115,163800,3423630455,3065,3065,3065,3065,0
20240115,163700,3423630455,3065,3065,3065,3065,0
20240115,163600,3423630455,3065,3065,3065,3065,0
20240115,163500,3423630455,3065,3065,3065,3065,0
20240115,163400,3423630455,3065,3065,3065,3065,0
20240115,163300,3423630455,3065,3065,3065,3065,0
20240115,163200,3423630455,3065,3065,3065,3065,0
20240115,163100,3423630455,3065,3065,3065,3065,0
20240115,163000,3423630455,3065,3065,3065,3065,0
20240115,162900,3423630455,3065,3065,3065,3065,0
20240115,162800,3423630455,3065,3065,3065,3065,0
20240115,162700,3423630455,3065,3065,3065,3065,0
20240115,162600,3423630455,3065,3065,3065,3065,53826
20240115,162500,3423630455,3065,3065,3065,3065,0
20240115,162400,3423630455,3065,3065,3065,3065,0
20240115,162300,3423630455,3065,3065,3065,3065,0
20240115,162200,3423630455,3065,3065,3065,3065,0
20240115,162100,3423630455,3065,3065,3065,3065,0
20240115,162000,3423630455,3065,3065,3065,3065,0
20240115,161900,3423630455,3065,3065,3065,3065,0
20240115,161800,3423630455,3065,3065,3065,3065,0
20240115,161700,3423630455,3065,3065,3065,3065,0
20240115,161600,3423630455,3065,3065,3065,3065,0
20240115,161500,3423630455,3065,3065,3065,3065,0
20240115,161400,3423630455,3065,3065,3065,3065,0
20240115,161300,3423630455,3065,3065,3065,3065,0
20240115,161200,3423630455,3065,3065,3065,3065,0
20240115,161100,3423630455,3065,3065,3065,3065,0
20240115,161000,3423630455,3065,3065,3065,3065,0
20240115,160900,3423630455,3065,3065,3065,3065,0
20240115,160800,3423630455,3065,3065,3065,3065,0
20240115,160700,3423630455,3065,3065,3065,3065,0
20240115,160600,3423630455,3065,3065,3065,3065,0
20240115,160500,3423630455,3065,3065,3065,3065,0
20240115,160400,3423630455,3065,3065,3065,3065,0
20240115,160300,3423630455,3065,3065,3065,3065,0
20240115,160200,3423630455,3065,3065,3065,3065,0
20240115,160100,3423630455,3065,3065,3065,3065,0
20240115,160000,3423630455,3065,3065,3065,3065,0
20240115,155900,3423630455,3065,3065,3065,3065,0
20240115,155800,3423630455,3065,3065,3065,3065,0
20240115,155700,3423630455,3065,3065,3065,3065,0
20240115,155600,3423630455,3065,3065,3065,3065,53826
20240115,155500,3423630455,3065,3065,3065,3065,0
20240115,155400,3423630455,3065,3065,3065,3065,0
20240115,155300,3423630455,3065,3065,3065,3065,0
20240115,155200,3423630455,3065,3065,3065,3065,0
20240115,155100,3423630455,3065,3065,3065,3065,0
20240115,155000,3423630455,3065,3065,3065,3065,0
20240115,154900,3423630455,3065,3065,3065,3065,0
20240115,154800,3423630455,3065,3065,3065,3065,0
20240115,154700,3423630455,3065,3065,3065,3065,0
20240115,154600,3423630455,3065,3065,3065,3065,0
20240115,154500,3423630455,3065,3065,3065,3065,0
20240115,154400,3423630455,3065,3065,3065,3065,0
20240115,154300,3423630455,3065,3065,3065,3065,0
20240115,154200,3423630455,3065,3065,3065,3065,0
20240115,154100,3423630455,3065,3065,3065,3065,0
20240115,154000,3423630455,3065,3065,3065,3065,0
20240115,153900,3423630455,3065,3065,3065,3065,0
20240115,153800,3423630455,3065,3065,3065,3065,0
20240115,153700,3423630455,3065,3065,3065,3065,0
20240115,153600,3423630455,3065,3065,3065,3065,0
20240115,153500,3423630455,3065,3065,3065,3065,0
20240115,153400,3423630455,3065,3065,3065,3065,0
20240115,153300,3423630455,3065,3065,3065,3065,0
20240115,153200,3423630455,3065,3065,3065,3065,0
20240115,153100,3423630455,3065,3065,3065,3065,0
20240115,153000,3423630455,3065,3065,3065,3065,53826
20240115,152900,3258653765,3095,3095,3095,3095,0
20240115,152800,3258653765,3095,3095,3095,3095,0
20240115,152700,3258653765,3095,3095,3095,3095,0
20240115,152600,3258653765,3095,3095,3095,3095,0
20240115,152500,3258653765,3095,3095,3095,3095,0
20240115,152400,3258653765,3095,3095,3095,3095,0
20240115,152300,3258653765,3095,3095,3095,3095,0
20240115,152200,3258653765,3095,3095,3095,3095,0
20240115,152100,3258653765,3095,3095,3095,3095,0
20240115,152000,3258653765,3095,3095,3095,3095,0
20240115,151900,3258653765,3095,3090,3095,3085,8525
20240115,151800,3232311180,3085,3090,3090,3085,10781
20240115,151700,3198999280,3095,3095,3100,3095,2479
20240115,151600,3191324045,3100,3095,3100,3095,409
20240115,151500,3190056415,3095,3100,3100,3095,905
20240115,151400,3187254890,3100,3100,3100,3090,3298
20240115,151300,3177052960,3095,3100,3100,3095,5626
20240115,151200,3159639415,3100,3105,3105,3100,6140
20240115,151100,3140596495,3110,3110,3110,3110,66
20240115,151000,3140391235,3110,3115,3115,3110,1273
20240115,150900,3136432185,3115,3115,3115,3110,674
20240115,150800,3134332695,3115,3115,3120,3115,1741
20240115,150700,3128909285,3115,3120,3125,3115,1741
20240115,150600,3123474275,3120,3120,3120,3120,921
20240115,150500,3120600755,3120,3120,3125,3120,805
20240115,150400,3118085165,3125,3125,3125,3120,2173
20240115,150300,3111296485,3125,3110,3125,3110,8707
20240115,150200,3084136125,3110,3110,3110,3110,742
20240115,150100,3081828505,3115,3110,3115,3110,492
20240115,150000,3080297475,3105,3105,3110,3105,1879
20240115,145900,3074461045,3105,3105,3110,3105,504
20240115,145800,3072896110,3105,3115,3115,3105,308
20240115,145700,3071936700,3105,3105,3105,3105,30
20240115,145600,3071843550,3115,3100,3115,3100,1903
20240115,145500,3065933315,3100,3100,3105,3100,91
20240115,145400,3065651005,3100,3100,3100,3100,2082
20240115,145300,3059196805,3105,3100,3105,3100,15185
20240115,145200,3012122205,3105,3105,3105,3100,112
20240115,145100,3011774450,3105,3105,3110,3105,2618
20240115,145000,3003644310,3105,3105,3105,3105,4903
20240115,144900,2988420495,3105,3115,3115,3105,26124
20240115,144800,2907201560,3115,3115,3115,3110,993
20240115,144700,2904113265,3115,3115,3115,3115,482
20240115,144600,2902611835,3115,3115,3120,3115,2766
20240115,144500,2893995740,3115,3115,3120,3115,3601
20240115,144400,2882773120,3120,3120,3120,3120,300
20240115,144300,2881837120,3115,3115,3115,3115,0
20240115,144200,2881837120,3115,3115,3120,3115,1136
20240115,144100,2878292975,3120,3120,3120,3115,2252
20240115,144000,2871276770,3120,3120,3120,3120,46
20240115,143900,2871133250,3115,3120,3120,3115,1428
20240115,143800,2866679920,3120,3115,3120,3115,788
20240115,143700,2864221450,3110,3110,3110,3110,100
20240115,143600,2863910450,3110,3115,3115,3110,4019
20240115,143500,2851411265,3115,3110,3115,3110,391
20240115,143400,2850193320,3110,3120,3120,3110,167
20240115,143300,2849673005,3120,3115,3120,3115,865
20240115,143200,2846978480,3115,3115,3115,3115,757
20240115,143100,2844620425,3115,3115,3115,3110,5004
20240115,143000,2829032970,3110,3115,3115,3110,358
20240115,142900,2827917825,3115,3115,3115,3115,201
20240115,142800,2827291710,3115,3115,3115,3115,310
20240115,142700,2826326060,3115,3115,3115,3115,5175
20240115,142600,2810205935,3115,3120,3120,3115,88
20240115,142500,2809931800,3115,3115,3115,3115,19
20240115,142400,2809872615,3115,3115,3120,3115,1633
20240115,142300,2804785815,3115,3115,3115,3115,0
20240115,142200,2804785815,3115,3115,3120,3115,338
20240115,142100,2803731840,3115,3115,3115,3115,520
20240115,142000,2802112040,3120,3115,3120,3115,72
20240115,141900,2801887650,3120,3120,3120,3120,14
20240115,141800,2801843970,3120,3120,3120,3115,659
20240115,141700,2799789010,3120,3120,3120,3120,550
20240115,141600,2798073010,3120,3120,3120,3120,1510
20240115,141500,2793361810,3120,3125,3125,3120,479
20240115,141400,2791864945,3120,3120,3125,3120,553
20240115,141300,2790139085,3120,3120,3120,3120,767
20240115,141200,2787746045,3120,3120,3120,3120,14
20240115,141100,2787702365,3120,3120,3120,3120,452
20240115,141000,2786292125,3115,3115,3115,3115,700
20240115,140900,2784111625,3120,3115,3120,3115,237
20240115,140800,2783372400,3115,3120,3120,3115,198
20240115,140700,2782754740,3120,3120,3120,3120,204
20240115,140600,2782118260,3120,3120,3120,3120,199
20240115,140500,2781497380,3120,3115,3120,3115,634
20240115,140400,2779520850,3115,3120,3120,3115,1575
20240115,140300,2774614650,3120,3120,3120,3120,45
20240115,140200,2774474250,3120,3120,3120,3120,543
20240115,140100,2772780090,3120,3120,3120,3115,1451
20240115,140000,2768253045,3120,3115,3120,3115,272
20240115,135900,2767404420,3115,3115,3115,3115,124
20240115,135800,2767018160,3115,3115,3115,3110,663
20240115,135700,2764952950,3110,3120,3120,3110,2042
20240115,135600,2758593015,3120,3120,3120,3120,4
20240115,135500,2758580535,3125,3125,3125,3115,2721
20240115,135400,2750093695,3120,3120,3120,3115,5221
20240115,135300,2733812210,3120,3120,3120,3120,1302
20240115,135200,2729749970,3120,3120,3120,3120,393
20240115,135100,2728523810,3120,3120,3120,3120,92
20240115,135000,2728236770,3120,3120,3120,3120,139
20240115,134900,2727803090,3120,3125,3125,3120,232
20240115,134800,2727078815,3120,3120,3120,3120,7
20240115,134700,2727056975,3125,3125,3125,3125,180
20240115,134600,2726494475,3120,3120,3120,3120,217
20240115,134500,2725817435,3120,3120,3120,3120,981
20240115,134400,2722756715,3115,3120,3120,3115,529
20240115,134300,2721106465,3120,3120,3120,3120,258
20240115,134200,2720301505,3120,3115,3120,3115,652
20240115,134100,2718269825,3120,3115,3120,3115,523
20240115,134000,2716640625,3120,3120,3120,3120,588
20240115,133900,2714806065,3120,3130,3130,3120,5257
20240115,133800,2698398965,3130,3135,3135,3130,158
20240115,133700,2697903655,3140,3135,3140,3135,3244
20240115,133600,2687718040,3130,3135,3135,3130,303
20240115,133500,2686769605,3135,3135,3135,3135,75
20240115,133400,2686534480,3130,3130,3135,3130,125
20240115,133300,2686143065,3130,3130,3130,3130,21
20240115,133200,2686077335,3130,3130,3130,3130,88
20240115,133100,2685801895,3130,3130,3130,3130,182
20240115,133000,2685232235,3125,3125,3125,3125,0
20240115,132900,2685232235,3125,3125,3125,3125,150
20240115,132800,2684763485,3125,3120,3125,3120,15
20240115,132700,2684716615,3120,3120,3120,3120,0
20240115,132600,2684716615,3120,3120,3120,3120,0
20240115,132500,2684716615,3120,3120,3120,3120,301
20240115,132400,2683777495,3120,3120,3120,3120,408
20240115,132300,2682504535,3120,3120,3120,3120,0
20240115,132200,2682504535,3120,3120,3120,3120,5
20240115,132100,2682488935,3115,3110,3115,3110,767
20240115,132000,2680103510,3110,3120,3120,3110,1455
20240115,131900,2675570090,3120,3110,3125,3110,1091
20240115,131800,2672164060,3110,3120,3120,3110,6048
20240115,131700,2653331605,3120,3110,3125,3110,1347
20240115,131600,2649131120,3110,3115,3115,3110,1727
20240115,131500,2643759995,3115,3120,3120,3115,901
20240115,131400,2640951240,3110,3110,3120,3110,983
20240115,131300,2637890580,3115,3130,3130,3110,10337
20240115,131200,2605667625,3125,3120,3125,3115,2894
20240115,131100,2596636835,3120,3130,3135,3120,8767
20240115,131000,2569206845,3130,3130,3130,3130,56
20240115,130900,2569031565,3135,3130,3135,3130,224
20240115,130800,2568329650,3140,3140,3140,3140,0
20240115,130700,2568329650,3140,3135,3140,3130,337
20240115,130600,2567271930,3135,3140,3140,3135,73
20240115,130500,2567042730,3140,3135,3140,3135,8
20240115,130400,2567017630,3135,3140,3140,3135,62
20240115,130300,2566823210,3140,3140,3140,3135,1775
20240115,130200,2561255745,3140,3135,3140,3135,41
20240115,130100,2561127015,3135,3130,3135,3130,122
20240115,130000,2560745120,3130,3145,3145,3130,2714
20240115,125900,2552242680,3145,3145,3145,3145,40
20240115,125800,2552116880,3145,3140,3145,3140,451
20240115,125700,2550700735,3140,3135,3140,3135,3
20240115,125600,2550691325,3135,3140,3140,3135,6
20240115,125500,2550672510,3140,3135,3140,3135,170
20240115,125400,2550138810,3130,3130,3130,3130,989
20240115,125300,2547043240,3130,3130,3130,3130,8
20240115,125200,2547018200,3135,3130,3135,3130,2
20240115,125100,2547011935,3135,3135,3135,3130,2546
20240115,125000,2539030230,3135,3135,3140,3135,572
20240115,124900,2537236970,3135,3135,3135,3135,1
20240115,124800,2537233835,3140,3140,3145,3140,587
20240115,124700,2535390155,3140,3140,3140,3140,1832
20240115,124600,2529637675,3140,3135,3140,3135,880
20240115,124500,2526877820,3135,3130,3135,3130,522
20240115,124400,2525241455,3130,3130,3130,3130,4229
20240115,124300,2512004685,3130,3135,3135,3130,103
20240115,124200,2511682280,3125,3125,3125,3125,0
20240115,124100,2511682280,3125,3135,3135,3125,2
20240115,124000,2511676020,3125,3125,3125,3125,0
20240115,123900,2511676020,3125,3125,3125,3125,0
20240115,123800,2511676020,3125,3125,3130,3120,10176
20240115,123700,2479876005,3120,3120,3120,3120,510
20240115,123600,2478284805,3120,3120,3120,3115,750
20240115,123500,2475946330,3115,3115,3115,3110,324
20240115,123400,2474937075,3110,3110,3110,3110,113
20240115,123300,2474585645,3105,3110,3110,3105,389
20240115,123200,2473375865,3105,3105,3110,3105,710
20240115,123100,2471171310,3105,3105,3110,3105,4447
20240115,123000,2457355875,3110,3115,3115,3110,2593
20240115,122900,2449291595,3115,3115,3115,3115,13
20240115,122800,2449251100,3110,3115,3115,3110,13172
20240115,122700,2408283490,3115,3120,3120,3115,1273
20240115,122600,2404311785,3120,3120,3120,3120,901
20240115,122500,2401500665,3120,3120,3120,3120,20
20240115,122400,2401438265,3120,3120,3120,3120,40
20240115,122300,2401313465,3115,3115,3115,3115,0
20240115,122200,2401313465,3115,3120,3120,3115,1818
20240115,122100,2395650295,3115,3120,3120,3115,3800
20240115,122000,2383805520,3125,3125,3125,3125,0
20240115,121900,2383805520,3125,3125,3125,3125,0
20240115,121800,2383805520,3125,3120,3125,3120,2015
20240115,121700,2377518655,3120,3125,3125,3120,29
20240115,121600,2377428045,3125,3125,3125,3125,7
20240115,121500,2377406170,3120,3130,3130,3120,2746
20240115,121400,2368835675,3130,3130,3130,3130,4
20240115,121300,2368823155,3130,3130,3130,3130,53
20240115,121200,2368657265,3130,3130,3130,3130,82
20240115,121100,2368400605,3125,3125,3125,3125,801
20240115,121000,2365897480,3125,3125,3125,3125,765
20240115,120900,2363506855,3120,3120,3120,3120,0
20240115,120800,2363506855,3120,3140,3140,3120,12858
20240115,120700,2323296555,3140,3140,3140,3135,776
20240115,120600,2320859935,3130,3130,3130,3130,2170
20240115,120500,2314067835,3130,3140,3140,3130,881
20240115,120400,2311310145,3140,3130,3140,3130,252
20240115,120300,2310520885,3130,3140,3140,3130,534
20240115,120200,2308848535,3140,3140,3140,3140,10
20240115,120100,2308817135,3130,3130,3130,3130,2007
20240115,120000,2302535225,3130,3130,3130,3130,0
20240115,115900,2302535225,3130,3135,3135,3130,301
20240115,115800,2301593005,3135,3135,3135,3135,13
20240115,115700,2301552250,3140,3140,3140,3130,66
20240115,115600,2301345030,3130,3130,3130,3130,73
20240115,115500,2301116540,3130,3135,3145,3130,1530
20240115,115400,2296326370,3135,3135,3135,3135,1217
20240115,115300,2292511075,3135,3135,3135,3135,22
20240115,115200,2292442105,3135,3135,3135,3135,616
20240115,115100,2290510945,3135,3140,3140,3135,632
20240115,115000,2288528965,3140,3145,3145,3140,184
20240115,114900,2287950350,3140,3140,3140,3130,1005
20240115,114800,2284799430,3140,3140,3140,3140,18
20240115,114700,2284742910,3150,3145,3150,3140,3139
20240115,114600,2274855205,3145,3130,3145,3130,3563
20240115,114500,2263681765,3135,3130,3135,3130,335
20240115,114400,2262632215,3130,3125,3130,3125,148
20240115,114300,2262169215,3125,3125,3125,3125,119
20240115,114200,2261797340,3125,3125,3125,3125,0
20240115,114100,2261797340,3125,3125,3125,3125,100
20240115,114000,2261484840,3130,3125,3130,3125,13
20240115,113900,2261444165,3125,3130,3135,3125,5
20240115,113800,2261428515,3120,3130,3130,3120,5914
20240115,113700,2242961680,3130,3130,3130,3130,422
20240115,113600,2241640820,3130,3130,3130,3130,307
20240115,113500,2240679910,3130,3130,3130,3130,143
20240115,113400,2240232320,3130,3125,3130,3125,604
20240115,113300,2238343810,3130,3125,3130,3120,753
20240115,113200,2235990805,3120,3115,3120,3110,1814
20240115,113100,2230334495,3115,3115,3115,3115,4
20240115,113000,2230322035,3115,3115,3115,3115,26
20240115,112900,2230241045,3115,3105,3115,3105,202
20240115,112800,2229611825,3105,3120,3120,3105,107
20240115,112700,2229278060,3120,3105,3120,3105,132
20240115,112600,2228867470,3100,3105,3105,3100,1940
20240115,112500,2222849510,3100,3110,3120,3100,10020
20240115,112400,2191721190,3110,3110,3110,3105,1036
20240115,112300,2188500985,3105,3105,3110,3105,21
20240115,112200,2188435710,3110,3105,3110,3105,402
20240115,112100,2187187480,3105,3105,3105,3105,4
20240115,112000,2187175060,3105,3105,3105,3105,900
20240115,111900,2184380560,3105,3105,3110,3105,363
20240115,111800,2183253440,3105,3105,3105,3105,209
20240115,111700,2182604495,3105,3105,3105,3100,3445
20240115,111600,2171914970,3105,3105,3105,3100,2561
20240115,111500,2163973065,3100,3105,3105,3100,565
20240115,111400,2162221465,3105,3105,3105,3100,626
20240115,111300,2160278275,3105,3105,3110,3100,553
20240115,111200,2158561210,3105,3110,3110,3100,1496
20240115,111100,2153914580,3110,3105,3110,3105,1397
20240115,111000,2149575390,3105,3095,3110,3095,777
20240115,110900,2147161835,3095,3115,3125,3090,28067
20240115,110800,2060016490,3115,3120,3130,3115,2104
20240115,110700,2053460860,3120,3125,3130,3115,5711
20240115,110600,2035653015,3120,3135,3135,3120,3645
20240115,110500,2024270070,3125,3125,3125,3125,0
20240115,110400,2024270070,3125,3125,3135,3120,5283
20240115,110300,2007761615,3125,3135,3135,3125,5734
20240115,110200,1989824570,3130,3130,3135,3130,309
20240115,110100,1988857085,3130,3130,3135,3130,622
20240115,110000,1986910165,3130,3130,3135,3130,5832
20240115,105900,1968632205,3130,3130,3135,3130,4368
20240115,105800,1954957855,3130,3135,3135,3130,1411
20240115,105700,1950536145,3135,3130,3135,3130,2143
20240115,105600,1943825480,3130,3135,3135,3125,5733
20240115,105500,1925907985,3135,3140,3140,3130,16445
20240115,105400,1874369180,3140,3145,3145,3140,668
20240115,105300,1872271270,3145,3140,3145,3140,51
20240115,105200,1872111125,3140,3140,3145,3140,1816
20240115,105100,1866405915,3145,3140,3145,3140,3778
20240115,105000,1854542965,3140,3150,3150,3140,9972
20240115,104900,1823178165,3155,3155,3155,3155,175
20240115,104800,1822626040,3155,3150,3160,3150,781
20240115,104700,1820161885,3150,3160,3160,3150,162
20240115,104600,1819649975,3160,3165,3165,3160,424
20240115,104500,1818308280,3150,3150,3150,3150,117
20240115,104400,1817939730,3160,3160,3160,3150,4719
20240115,104300,1803063415,3155,3155,3155,3155,2385
20240115,104200,1795538740,3155,3155,3155,3155,556
20240115,104100,1793784560,3155,3155,3155,3155,987
20240115,104000,1790670575,3155,3160,3160,3155,3484
20240115,103900,1779676135,3165,3160,3165,3160,223
20240115,103800,1778970840,3160,3160,3160,3160,736
20240115,103700,1776645080,3160,3160,3160,3160,465
20240115,103600,1775175680,3160,3160,3160,3160,3343
20240115,103500,1764611800,3155,3160,3160,3155,3692
20240115,103400,1752963535,3150,3155,3155,3150,1481
20240115,103300,1748297720,3155,3155,3155,3150,1004
20240115,103200,1745130635,3150,3155,3155,3150,3414
20240115,103100,1734359520,3155,3160,3160,3155,623
20240115,103000,1732392330,3160,3155,3160,3155,2149
20240115,102900,1725610680,3155,3160,3160,3155,1149
20240115,102800,1721984775,3155,3155,3155,3155,81
20240115,102700,1721729220,3155,3155,3155,3155,343
20240115,102600,1720647055,3150,3150,3155,3150,1510
20240115,102500,1715888055,3155,3155,3155,3155,4148
20240115,102400,1702801115,3165,3160,3165,3155,318
20240115,102300,1701796730,3160,3155,3160,3155,800
20240115,102200,1699271730,3155,3155,3155,3155,2030
20240115,102100,1692867080,3165,3155,3165,3155,3186
20240115,102000,1682815140,3155,3165,3165,3155,2974
20240115,101900,1673432070,3165,3155,3165,3155,930
20240115,101800,1670496430,3155,3155,3155,3155,133
20240115,101700,1670076815,3165,3165,3165,3165,408
20240115,101600,1668785495,3165,3170,3170,3155,693
20240115,101500,1666598895,3170,3155,3170,3150,4913
20240115,101400,1651097050,3155,3150,3155,3150,167
20240115,101300,1650570305,3155,3160,3165,3155,743
20240115,101200,1648223275,3160,3170,3170,3155,1690
20240115,101100,1642885110,3170,3150,3170,3150,2047
20240115,101000,1636425775,3155,3155,3155,3155,1671
20240115,100900,1631153770,3155,3155,3160,3155,1073
20240115,100800,1627765450,3160,3160,3160,3155,3821
20240115,100700,1615694065,3160,3165,3165,3160,496
20240115,100600,1614126160,3160,3160,3160,3160,2289
20240115,100500,1606892920,3155,3155,3160,3150,3728
20240115,100400,1595131970,3155,3160,3160,3155,2014
20240115,100300,1588777745,3160,3160,3160,3160,234
20240115,100200,1588038305,3160,3160,3160,3160,107
20240115,100100,1587700185,3160,3170,3170,3160,8386
20240115,100000,1561181215,3170,3170,3175,3170,1586
20240115,095900,1556153520,3175,3180,3180,3170,1202
20240115,095800,1552336070,3180,3175,3180,3175,3447
20240115,095700,1541391175,3175,3180,3180,3175,1303
20240115,095600,1537253435,3180,3175,3180,3175,256
20240115,095500,1536439380,3180,3175,3180,3175,670
20240115,095400,1534310130,3180,3180,3180,3180,262
20240115,095300,1533476970,3180,3185,3185,3180,1608
20240115,095200,1528363030,3185,3185,3185,3185,387
20240115,095100,1527130435,3180,3185,3190,3180,3511
20240115,095000,1515946085,3180,3180,3185,3180,2216
20240115,094900,1508896770,3180,3175,3180,3175,715
20240115,094800,1506625570,3175,3170,3175,3165,634
20240115,094700,1504614855,3175,3170,3175,3165,282
20240115,094600,1503720420,3170,3170,3170,3170,511
20240115,094500,1502100550,3170,3170,3175,3165,2527
20240115,094400,1494096310,3170,3170,3170,3170,474
20240115,094300,1492593730,3165,3165,3170,3155,686
20240115,094200,1490423185,3155,3145,3155,3145,9418
20240115,094100,1460727790,3145,3145,3145,3145,1485
20240115,094000,1456057465,3145,3145,3150,3145,2469
20240115,093900,1448292235,3145,3150,3155,3140,7576
20240115,093800,1424457525,3150,3155,3155,3145,6636
20240115,093700,1403552925,3155,3155,3165,3150,8925
20240115,093600,1375410230,3155,3175,3180,3155,19790
20240115,093500,1312750505,3180,3190,3190,3180,8334
20240115,093400,1286231875,3190,3190,3190,3190,436
20240115,093300,1284841035,3190,3190,3190,3185,2344
20240115,093200,1277369550,3185,3190,3190,3185,2006
20240115,093100,1270979810,3190,3190,3190,3185,7754
20240115,093000,1246258315,3190,3195,3200,3190,6425
20240115,092900,1225734200,3200,3200,3205,3200,8511
20240115,092800,1198497590,3200,3205,3205,3200,6482
20240115,092700,1177754485,3205,3200,3210,3200,929
20240115,092600,1174780625,3200,3205,3210,3200,5812
20240115,092500,1156155215,3205,3200,3210,3200,10985
20240115,092400,1120951195,3205,3205,3210,3205,9600
20240115,092300,1090167700,3205,3210,3210,3205,1955
20240115,092200,1083893640,3210,3205,3210,3205,805
20240115,092100,1081313215,3205,3205,3205,3200,2642
20240115,092000,1072846190,3205,3205,3205,3200,1794
20240115,091900,1067103875,3200,3210,3215,3200,36539
20240115,091800,950091545,3210,3220,3230,3210,32591
20240115,091700,845039100,3215,3205,3225,3200,12312
20240115,091600,805519165,3205,3200,3210,3200,2094
20240115,091500,798810335,3200,3195,3200,3195,1222
20240115,091400,794901625,3195,3210,3210,3190,12185
20240115,091300,755875075,3215,3220,3220,3205,13707
20240115,091200,711871840,3220,3215,3230,3215,4237
20240115,091100,698221365,3215,3225,3230,3205,12685
20240115,091000,657414340,3230,3210,3235,3185,16168
20240115,090900,605613370,3210,3185,3230,3185,60374
20240115,090800,411695525,3185,3180,3190,3175,5318
20240115,090700,394779370,3180,3165,3190,3165,8092
20240115,090600,369063300,3160,3140,3165,3140,7017
20240115,090500,346955575,3150,3150,3150,3135,5263
20240115,090400,330418790,3150,3140,3150,3135,3964
20240115,090300,317968720,3135,3145,3145,3110,28204
20240115,090200,229774705,3150,3150,3150,3140,17500
20240115,090100,174773645,3150,3140,3160,3120,21097
20240115,090000,108573660,3140,3180,3185,3140,33171