stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185700,3298997125,2075,2075,2075,2075,18145
20240109,185600,3298997125,2075,2075,2075,2075,0
20240109,185500,3298997125,2075,2075,2075,2075,0
20240109,185400,3298997125,2075,2075,2075,2075,0
20240109,185300,3298997125,2075,2075,2075,2075,0
20240109,185200,3298997125,2075,2075,2075,2075,0
20240109,185100,3298997125,2075,2075,2075,2075,0
20240109,185000,3298997125,2075,2075,2075,2075,0
20240109,184900,3298997125,2075,2075,2075,2075,0
20240109,184800,3298997125,2075,2075,2075,2075,0
20240109,184700,3298997125,2075,2075,2075,2075,0
20240109,184600,3298997125,2075,2075,2075,2075,0
20240109,184500,3298997125,2075,2075,2075,2075,0
20240109,184400,3298997125,2075,2075,2075,2075,0
20240109,184300,3298997125,2075,2075,2075,2075,0
20240109,184200,3298997125,2075,2075,2075,2075,0
20240109,184100,3298997125,2075,2075,2075,2075,0
20240109,184000,3298997125,2075,2075,2075,2075,0
20240109,183900,3298997125,2075,2075,2075,2075,0
20240109,183800,3298997125,2075,2075,2075,2075,0
20240109,183700,3298997125,2075,2075,2075,2075,0
20240109,183600,3298997125,2075,2075,2075,2075,0
20240109,183500,3298997125,2075,2075,2075,2075,0
20240109,183400,3298997125,2075,2075,2075,2075,0
20240109,183300,3298997125,2075,2075,2075,2075,0
20240109,183200,3298997125,2075,2075,2075,2075,0
20240109,183100,3298997125,2075,2075,2075,2075,0
20240109,183000,3298997125,2075,2075,2075,2075,0
20240109,182900,3298997125,2075,2075,2075,2075,0
20240109,182800,3298997125,2075,2075,2075,2075,0
20240109,182700,3298997125,2075,2075,2075,2075,18145
20240109,182600,3298997125,2075,2075,2075,2075,0
20240109,182500,3298997125,2075,2075,2075,2075,0
20240109,182400,3298997125,2075,2075,2075,2075,0
20240109,182300,3298997125,2075,2075,2075,2075,0
20240109,182200,3298997125,2075,2075,2075,2075,0
20240109,182100,3298997125,2075,2075,2075,2075,0
20240109,182000,3298997125,2075,2075,2075,2075,0
20240109,181900,3298997125,2075,2075,2075,2075,0
20240109,181800,3298997125,2075,2075,2075,2075,0
20240109,181700,3298997125,2075,2075,2075,2075,0
20240109,181600,3298997125,2075,2075,2075,2075,0
20240109,181500,3298997125,2075,2075,2075,2075,0
20240109,181400,3298997125,2075,2075,2075,2075,0
20240109,181300,3298997125,2075,2075,2075,2075,0
20240109,181200,3298997125,2075,2075,2075,2075,0
20240109,181100,3298997125,2075,2075,2075,2075,0
20240109,181000,3298997125,2075,2075,2075,2075,0
20240109,180900,3298997125,2075,2075,2075,2075,0
20240109,180800,3298997125,2075,2075,2075,2075,0
20240109,180700,3298997125,2075,2075,2075,2075,0
20240109,180600,3298997125,2075,2075,2075,2075,0
20240109,180500,3298997125,2075,2075,2075,2075,0
20240109,180400,3298997125,2075,2075,2075,2075,0
20240109,180300,3298997125,2075,2075,2075,2075,0
20240109,180200,3298997125,2075,2075,2075,2075,0
20240109,180100,3298997125,2075,2075,2075,2075,0
20240109,180000,3298997125,2075,2075,2075,2075,0
20240109,175900,3298997125,2075,2075,2075,2075,0
20240109,175800,3298997125,2075,2075,2075,2075,0
20240109,175700,3298997125,2075,2075,2075,2075,18145
20240109,175600,3298997125,2075,2075,2075,2075,0
20240109,175500,3298997125,2075,2075,2075,2075,0
20240109,175400,3298997125,2075,2075,2075,2075,0
20240109,175300,3298997125,2075,2075,2075,2075,0
20240109,175200,3298997125,2075,2075,2075,2075,0
20240109,175100,3298997125,2075,2075,2075,2075,0
20240109,175000,3298997125,2075,2075,2075,2075,0
20240109,174900,3298997125,2075,2075,2075,2075,0
20240109,174800,3298997125,2075,2075,2075,2075,0
20240109,174700,3298997125,2075,2075,2075,2075,0
20240109,174600,3298997125,2075,2075,2075,2075,0
20240109,174500,3298997125,2075,2075,2075,2075,0
20240109,174400,3298997125,2075,2075,2075,2075,0
20240109,174300,3298997125,2075,2075,2075,2075,0
20240109,174200,3298997125,2075,2075,2075,2075,0
20240109,174100,3298997125,2075,2075,2075,2075,0
20240109,174000,3298997125,2075,2075,2075,2075,0
20240109,173900,3298997125,2075,2075,2075,2075,0
20240109,173800,3298997125,2075,2075,2075,2075,0
20240109,173700,3298997125,2075,2075,2075,2075,0
20240109,173600,3298997125,2075,2075,2075,2075,0
20240109,173500,3298997125,2075,2075,2075,2075,0
20240109,173400,3298997125,2075,2075,2075,2075,0
20240109,173300,3298997125,2075,2075,2075,2075,0
20240109,173200,3298997125,2075,2075,2075,2075,0
20240109,173100,3298997125,2075,2075,2075,2075,0
20240109,173000,3298997125,2075,2075,2075,2075,0
20240109,172900,3298997125,2075,2075,2075,2075,0
20240109,172800,3298997125,2075,2075,2075,2075,0
20240109,172700,3298997125,2075,2075,2075,2075,18145
20240109,172600,3298997125,2075,2075,2075,2075,0
20240109,172500,3298997125,2075,2075,2075,2075,0
20240109,172400,3298997125,2075,2075,2075,2075,0
20240109,172300,3298997125,2075,2075,2075,2075,0
20240109,172200,3298997125,2075,2075,2075,2075,0
20240109,172100,3298997125,2075,2075,2075,2075,0
20240109,172000,3298997125,2075,2075,2075,2075,0
20240109,171900,3298997125,2075,2075,2075,2075,0
20240109,171800,3298997125,2075,2075,2075,2075,0
20240109,171700,3298997125,2075,2075,2075,2075,0
20240109,171600,3298997125,2075,2075,2075,2075,0
20240109,171500,3298997125,2075,2075,2075,2075,0
20240109,171400,3298997125,2075,2075,2075,2075,0
20240109,171300,3298997125,2075,2075,2075,2075,0
20240109,171200,3298997125,2075,2075,2075,2075,0
20240109,171100,3298997125,2075,2075,2075,2075,0
20240109,171000,3298997125,2075,2075,2075,2075,0
20240109,170900,3298997125,2075,2075,2075,2075,0
20240109,170800,3298997125,2075,2075,2075,2075,0
20240109,170700,3298997125,2075,2075,2075,2075,0
20240109,170600,3298997125,2075,2075,2075,2075,0
20240109,170500,3298997125,2075,2075,2075,2075,0
20240109,170400,3298997125,2075,2075,2075,2075,0
20240109,170300,3298997125,2075,2075,2075,2075,0
20240109,170200,3298997125,2075,2075,2075,2075,0
20240109,170100,3298997125,2075,2075,2075,2075,0
20240109,170000,3298997125,2075,2075,2075,2075,0
20240109,165900,3298997125,2075,2075,2075,2075,0
20240109,165800,3298997125,2075,2075,2075,2075,0
20240109,165700,3298997125,2075,2075,2075,2075,18145
20240109,165600,3298997125,2075,2075,2075,2075,0
20240109,165500,3298997125,2075,2075,2075,2075,0
20240109,165400,3298997125,2075,2075,2075,2075,0
20240109,165300,3298997125,2075,2075,2075,2075,0
20240109,165200,3298997125,2075,2075,2075,2075,0
20240109,165100,3298997125,2075,2075,2075,2075,0
20240109,165000,3298997125,2075,2075,2075,2075,0
20240109,164900,3298997125,2075,2075,2075,2075,0
20240109,164800,3298997125,2075,2075,2075,2075,0
20240109,164700,3298997125,2075,2075,2075,2075,0
20240109,164600,3298997125,2075,2075,2075,2075,0
20240109,164500,3298997125,2075,2075,2075,2075,0
20240109,164400,3298997125,2075,2075,2075,2075,0
20240109,164300,3298997125,2075,2075,2075,2075,0
20240109,164200,3298997125,2075,2075,2075,2075,0
20240109,164100,3298997125,2075,2075,2075,2075,0
20240109,164000,3298997125,2075,2075,2075,2075,0
20240109,163900,3298997125,2075,2075,2075,2075,0
20240109,163800,3298997125,2075,2075,2075,2075,0
20240109,163700,3298997125,2075,2075,2075,2075,0
20240109,163600,3298997125,2075,2075,2075,2075,0
20240109,163500,3298997125,2075,2075,2075,2075,0
20240109,163400,3298997125,2075,2075,2075,2075,0
20240109,163300,3298997125,2075,2075,2075,2075,0
20240109,163200,3298997125,2075,2075,2075,2075,0
20240109,163100,3298997125,2075,2075,2075,2075,0
20240109,163000,3298997125,2075,2075,2075,2075,0
20240109,162900,3298997125,2075,2075,2075,2075,0
20240109,162800,3298997125,2075,2075,2075,2075,0
20240109,162700,3298997125,2075,2075,2075,2075,18145
20240109,162600,3298997125,2075,2075,2075,2075,0
20240109,162500,3298997125,2075,2075,2075,2075,0
20240109,162400,3298997125,2075,2075,2075,2075,0
20240109,162300,3298997125,2075,2075,2075,2075,0
20240109,162200,3298997125,2075,2075,2075,2075,0
20240109,162100,3298997125,2075,2075,2075,2075,0
20240109,162000,3298997125,2075,2075,2075,2075,0
20240109,161900,3298997125,2075,2075,2075,2075,0
20240109,161800,3298997125,2075,2075,2075,2075,0
20240109,161700,3298997125,2075,2075,2075,2075,0
20240109,161600,3298997125,2075,2075,2075,2075,0
20240109,161500,3298997125,2075,2075,2075,2075,0
20240109,161400,3298997125,2075,2075,2075,2075,0
20240109,161300,3298997125,2075,2075,2075,2075,0
20240109,161200,3298997125,2075,2075,2075,2075,0
20240109,161100,3298997125,2075,2075,2075,2075,0
20240109,161000,3298997125,2075,2075,2075,2075,0
20240109,160900,3298997125,2075,2075,2075,2075,0
20240109,160800,3298997125,2075,2075,2075,2075,0
20240109,160700,3298997125,2075,2075,2075,2075,0
20240109,160600,3298997125,2075,2075,2075,2075,0
20240109,160500,3298997125,2075,2075,2075,2075,0
20240109,160400,3298997125,2075,2075,2075,2075,0
20240109,160300,3298997125,2075,2075,2075,2075,0
20240109,160200,3298997125,2075,2075,2075,2075,0
20240109,160100,3298997125,2075,2075,2075,2075,0
20240109,160000,3298997125,2075,2075,2075,2075,0
20240109,155900,3298997125,2075,2075,2075,2075,0
20240109,155800,3298997125,2075,2075,2075,2075,0
20240109,155700,3298997125,2075,2075,2075,2075,18145
20240109,155600,3298997125,2075,2075,2075,2075,0
20240109,155500,3298997125,2075,2075,2075,2075,0
20240109,155400,3298997125,2075,2075,2075,2075,0
20240109,155300,3298997125,2075,2075,2075,2075,0
20240109,155200,3298997125,2075,2075,2075,2075,0
20240109,155100,3298997125,2075,2075,2075,2075,0
20240109,155000,3298997125,2075,2075,2075,2075,0
20240109,154900,3298997125,2075,2075,2075,2075,0
20240109,154800,3298997125,2075,2075,2075,2075,0
20240109,154700,3298997125,2075,2075,2075,2075,0
20240109,154600,3298997125,2075,2075,2075,2075,0
20240109,154500,3298997125,2075,2075,2075,2075,0
20240109,154400,3298997125,2075,2075,2075,2075,0
20240109,154300,3298997125,2075,2075,2075,2075,0
20240109,154200,3298997125,2075,2075,2075,2075,0
20240109,154100,3298997125,2075,2075,2075,2075,0
20240109,154000,3298997125,2075,2075,2075,2075,0
20240109,153900,3298997125,2075,2075,2075,2075,0
20240109,153800,3298997125,2075,2075,2075,2075,0
20240109,153700,3298997125,2075,2075,2075,2075,0
20240109,153600,3298997125,2075,2075,2075,2075,0
20240109,153500,3298997125,2075,2075,2075,2075,0
20240109,153400,3298997125,2075,2075,2075,2075,0
20240109,153300,3298997125,2075,2075,2075,2075,0
20240109,153200,3298997125,2075,2075,2075,2075,0
20240109,153100,3298997125,2075,2075,2075,2075,0
20240109,153000,3298997125,2075,2075,2075,2075,18145
20240109,152900,3261346250,2080,2080,2080,2080,0
20240109,152800,3261346250,2080,2080,2080,2080,0
20240109,152700,3261346250,2080,2080,2080,2080,0
20240109,152600,3261346250,2080,2080,2080,2080,0
20240109,152500,3261346250,2080,2080,2080,2080,0
20240109,152400,3261346250,2080,2080,2080,2080,0
20240109,152300,3261346250,2080,2080,2080,2080,0
20240109,152200,3261346250,2080,2080,2080,2080,0
20240109,152100,3261346250,2080,2080,2080,2080,0
20240109,152000,3261346250,2080,2080,2080,2080,0
20240109,151900,3261346250,2080,2075,2080,2070,3127
20240109,151800,3254857400,2070,2070,2075,2070,1241
20240109,151700,3252283515,2070,2070,2080,2070,2056
20240109,151600,3248023745,2075,2080,2080,2075,987
20240109,151500,3245975715,2075,2070,2075,2070,10452
20240109,151400,3224290790,2075,2075,2075,2075,42
20240109,151300,3224203640,2070,2075,2075,2070,310
20240109,151200,3223560410,2075,2075,2075,2075,608
20240109,151100,3222298810,2070,2070,2070,2070,1750
20240109,151000,3218676310,2070,2070,2070,2070,5423
20240109,150900,3207450700,2070,2070,2075,2070,814
20240109,150800,3205765700,2070,2070,2075,2070,10170
20240109,150700,3184713650,2070,2070,2070,2070,0
20240109,150600,3184713650,2070,2075,2075,2070,302
20240109,150500,3184087510,2075,2070,2075,2070,2494
20240109,150400,3178924920,2070,2070,2075,2070,12829
20240109,150300,3152368790,2070,2075,2075,2070,8862
20240109,150200,3134022655,2070,2075,2075,2070,1772
20240109,150100,3130354350,2075,2075,2075,2075,13
20240109,150000,3130327375,2075,2075,2075,2075,325
20240109,145900,3129653000,2070,2075,2075,2070,2636
20240109,145800,3124195800,2075,2070,2075,2070,7944
20240109,145700,3107712005,2075,2075,2075,2075,73
20240109,145600,3107560530,2075,2075,2075,2075,37
20240109,145500,3107483755,2075,2075,2075,2075,16
20240109,145400,3107450555,2070,2070,2075,2070,2620
20240109,145300,3102016655,2070,2070,2070,2070,1500
20240109,145200,3098911655,2075,2070,2075,2070,76
20240109,145100,3098754205,2075,2075,2075,2075,150
20240109,145000,3098442955,2070,2075,2075,2070,1001
20240109,144900,3096370880,2070,2070,2070,2070,1901
20240109,144800,3092435810,2075,2075,2075,2070,1275
20240109,144700,3089796500,2070,2070,2075,2070,2221
20240109,144600,3085190635,2075,2070,2075,2070,54
20240109,144500,3085078850,2070,2075,2075,2070,844
20240109,144400,3083331550,2075,2075,2075,2075,3000
20240109,144300,3077106550,2075,2080,2080,2075,3024
20240109,144200,3070831705,2075,2075,2075,2075,3494
20240109,144100,3063581655,2080,2080,2080,2080,500
20240109,144000,3062541655,2080,2080,2080,2080,206
20240109,143900,3062113175,2080,2075,2080,2075,1039
20240109,143800,3059957100,2080,2075,2080,2075,301
20240109,143700,3059332520,2080,2080,2080,2075,1252
20240109,143600,3056734365,2080,2075,2080,2075,30
20240109,143500,3056672110,2075,2075,2075,2075,908
20240109,143400,3054788010,2075,2075,2075,2075,948
20240109,143300,3052820910,2075,2075,2075,2075,167
20240109,143200,3052474385,2075,2075,2075,2075,572
20240109,143100,3051287485,2075,2075,2075,2075,22
20240109,143000,3051241835,2075,2075,2075,2075,782
20240109,142900,3049619185,2075,2075,2075,2075,76
20240109,142800,3049461485,2075,2075,2075,2070,2274
20240109,142700,3044742950,2075,2075,2080,2070,418
20240109,142600,3043875620,2075,2075,2080,2075,31
20240109,142500,3043811290,2075,2075,2075,2075,511
20240109,142400,3042750965,2075,2075,2075,2070,280
20240109,142300,3042170915,2075,2075,2075,2075,20
20240109,142200,3042129415,2075,2070,2075,2070,340
20240109,142100,3041425415,2080,2075,2080,2075,711
20240109,142000,3039950085,2080,2075,2080,2075,1205
20240109,141900,3037444705,2080,2075,2080,2075,31087
20240109,141800,2972784445,2075,2075,2075,2075,30
20240109,141700,2972722195,2075,2080,2080,2075,398
20240109,141600,2971896320,2080,2075,2080,2075,3537
20240109,141500,2964554045,2075,2080,2080,2075,9442
20240109,141400,2944961885,2075,2075,2075,2075,5
20240109,141300,2944951510,2075,2075,2080,2075,1760
20240109,141200,2941299460,2080,2080,2080,2080,292
20240109,141100,2940692100,2080,2075,2080,2075,1880
20240109,141000,2936781750,2075,2075,2075,2075,2359
20240109,140900,2931886825,2075,2075,2075,2075,0
20240109,140800,2931886825,2075,2075,2075,2075,907
20240109,140700,2930004800,2075,2075,2075,2075,710
20240109,140600,2928531550,2080,2080,2080,2080,107
20240109,140500,2928308990,2075,2080,2080,2075,5502
20240109,140400,2916886335,2075,2080,2080,2075,2069
20240109,140300,2912590640,2080,2075,2080,2075,402
20240109,140200,2911756485,2075,2080,2080,2075,324
20240109,140100,2911083565,2080,2080,2080,2075,1940
20240109,140000,2907049865,2080,2080,2080,2080,5
20240109,135900,2907039465,2080,2080,2080,2080,1030
20240109,135800,2904897065,2080,2080,2080,2080,2871
20240109,135700,2898925385,2075,2075,2075,2075,4001
20240109,135600,2890623310,2075,2075,2075,2075,10
20240109,135500,2890602560,2075,2070,2075,2070,2479
20240109,135400,2885471020,2075,2075,2075,2075,24
20240109,135300,2885421220,2075,2075,2075,2075,35
20240109,135200,2885348595,2075,2075,2075,2075,3
20240109,135100,2885342370,2075,2075,2075,2075,51
20240109,135000,2885236545,2075,2075,2080,2075,1664
20240109,134900,2881783715,2075,2075,2075,2070,1442
20240109,134800,2878791570,2075,2070,2075,2070,3826
20240109,134700,2870853870,2075,2075,2075,2075,2058
20240109,134600,2866583520,2075,2075,2075,2070,1108
20240109,134500,2864284430,2075,2075,2075,2070,160
20240109,134400,2863953180,2075,2075,2075,2070,4339
20240109,134300,2854949760,2075,2075,2075,2075,317
20240109,134200,2854291985,2075,2070,2075,2070,256
20240109,134100,2853762055,2070,2065,2070,2065,16409
20240109,134000,2819796325,2065,2070,2070,2065,700
20240109,133900,2818347825,2070,2070,2070,2065,283
20240109,133800,2817763145,2070,2065,2070,2065,1736
20240109,133700,2814172465,2065,2065,2065,2065,922
20240109,133600,2812268535,2065,2070,2070,2065,478
20240109,133500,2811281460,2065,2065,2065,2065,2477
20240109,133400,2806166455,2065,2070,2070,2065,3085
20240109,133300,2799795925,2065,2070,2070,2065,15918
20240109,133200,2766923730,2070,2065,2070,2065,1818
20240109,133100,2763166460,2065,2070,2070,2065,712
20240109,133000,2761695625,2065,2065,2070,2065,1067
20240109,132900,2759492205,2070,2070,2070,2065,1155
20240109,132800,2757103125,2065,2065,2065,2065,1015
20240109,132700,2755007150,2065,2070,2070,2065,679
20240109,132600,2753603960,2070,2070,2070,2065,6592
20240109,132500,2739983745,2065,2065,2070,2065,8628
20240109,132400,2722135405,2065,2065,2070,2065,15662
20240109,132300,2689793305,2070,2070,2070,2070,19998
20240109,132200,2648397445,2070,2075,2075,2070,436
20240109,132100,2647493035,2075,2080,2080,2075,21425
20240109,132000,2603035510,2080,2085,2085,2080,9108
20240109,131900,2584088455,2080,2080,2085,2080,1926
20240109,131800,2580073325,2080,2085,2085,2080,1904
20240109,131700,2576107985,2085,2085,2085,2085,4501
20240109,131600,2566723400,2085,2085,2085,2085,29
20240109,131500,2566662935,2085,2085,2085,2085,1500
20240109,131400,2563535435,2085,2085,2085,2085,1
20240109,131300,2563533350,2085,2080,2085,2080,836
20240109,131200,2561794465,2080,2080,2080,2080,3469
20240109,131100,2554578945,2085,2080,2085,2080,1892
20240109,131000,2550643575,2080,2080,2080,2080,582
20240109,130900,2549433015,2080,2080,2080,2080,2003
20240109,130800,2545266775,2080,2080,2080,2080,1
20240109,130700,2545264695,2080,2075,2080,2075,2301
20240109,130600,2540478815,2080,2080,2080,2080,481
20240109,130500,2539478335,2080,2080,2080,2080,240
20240109,130400,2538979135,2075,2080,2080,2075,31
20240109,130300,2538914805,2075,2075,2075,2075,100
20240109,130200,2538707305,2075,2080,2080,2075,2503
20240109,130100,2533513570,2080,2080,2080,2075,368
20240109,130000,2532749955,2080,2080,2080,2080,48
20240109,125900,2532650115,2080,2075,2080,2075,146
20240109,125800,2532347160,2075,2075,2075,2075,79
20240109,125700,2532183235,2075,2080,2080,2075,4037
20240109,125600,2523791425,2080,2080,2080,2080,8427
20240109,125500,2506263265,2085,2080,2085,2080,3455
20240109,125400,2499076860,2080,2075,2080,2075,10113
20240109,125300,2478041825,2075,2075,2075,2075,1152
20240109,125200,2475651425,2075,2075,2075,2075,9098
20240109,125100,2456773075,2070,2075,2075,2070,987
20240109,125000,2454727550,2070,2075,2075,2070,1865
20240109,124900,2450857925,2075,2080,2080,2070,13983
20240109,124800,2421844270,2080,2080,2080,2080,220
20240109,124700,2421386670,2080,2080,2085,2075,732
20240109,124600,2419866285,2080,2080,2080,2075,490
20240109,124500,2418848215,2080,2080,2085,2080,139
20240109,124400,2418559090,2075,2080,2080,2075,7813
20240109,124300,2402309010,2080,2085,2085,2080,79
20240109,124200,2402144315,2085,2085,2085,2080,108
20240109,124100,2401919210,2085,2085,2085,2080,4766
20240109,124000,2392005590,2085,2085,2085,2085,60
20240109,123900,2391880490,2085,2085,2090,2080,4821
20240109,123800,2381838825,2085,2085,2090,2085,3486
20240109,123700,2374564010,2085,2085,2085,2085,706
20240109,123600,2373092000,2085,2085,2090,2085,4433
20240109,123500,2363849180,2090,2085,2090,2085,596
20240109,123400,2362606510,2085,2080,2085,2080,17038
20240109,123300,2327115425,2085,2085,2085,2085,6
20240109,123200,2327102915,2085,2090,2090,2080,2169
20240109,123100,2322580775,2090,2090,2090,2090,1006
20240109,123000,2320478235,2080,2080,2090,2080,2823
20240109,122900,2314581515,2080,2085,2090,2080,1205
20240109,122800,2312070105,2090,2085,2090,2080,29342
20240109,122700,2250914650,2085,2085,2085,2085,337
20240109,122600,2250212005,2090,2085,2090,2085,51
20240109,122500,2250105665,2090,2090,2090,2090,1
20240109,122400,2250103575,2085,2090,2090,2085,252
20240109,122300,2249576945,2090,2090,2090,2090,59
20240109,122200,2249453635,2090,2090,2090,2090,1881
20240109,122100,2245522345,2090,2090,2090,2090,44
20240109,122000,2245430385,2090,2090,2090,2090,20
20240109,121900,2245388585,2085,2090,2090,2085,201
20240109,121800,2244969495,2090,2090,2090,2090,222
20240109,121700,2244505515,2090,2090,2090,2090,0
20240109,121600,2244505515,2090,2090,2090,2090,1
20240109,121500,2244503425,2090,2090,2090,2090,1
20240109,121400,2244501335,2090,2085,2090,2085,496
20240109,121300,2243466620,2085,2085,2085,2085,294
20240109,121200,2242853630,2090,2090,2090,2085,2542
20240109,121100,2237553385,2090,2090,2090,2090,463
20240109,121000,2236585715,2085,2085,2090,2085,825
20240109,120900,2234862315,2085,2090,2090,2085,202
20240109,120800,2234440145,2085,2085,2085,2085,948
20240109,120700,2232463565,2085,2085,2085,2085,199
20240109,120600,2232048650,2085,2085,2085,2085,270
20240109,120500,2231485700,2090,2085,2090,2085,45
20240109,120400,2231391850,2085,2085,2090,2085,21
20240109,120300,2231348015,2090,2090,2090,2090,803
20240109,120200,2229669745,2090,2085,2090,2085,285
20240109,120100,2229074120,2085,2085,2090,2085,1059
20240109,120000,2226866100,2090,2090,2090,2090,0
20240109,115900,2226866100,2090,2090,2090,2090,1
20240109,115800,2226864010,2085,2085,2090,2085,27
20240109,115700,2226807710,2085,2085,2085,2085,50
20240109,115600,2226703460,2090,2085,2090,2085,8825
20240109,115500,2208303305,2085,2090,2090,2085,252
20240109,115400,2207777510,2085,2085,2090,2085,8243
20240109,115300,2190586615,2085,2090,2090,2085,13318
20240109,115200,2162766210,2095,2090,2095,2090,3
20240109,115100,2162759930,2095,2090,2095,2090,985
20240109,115000,2160700945,2090,2090,2090,2090,2935
20240109,114900,2154566795,2085,2090,2090,2085,6322
20240109,114800,2141359890,2095,2090,2095,2085,3249
20240109,114700,2134572115,2095,2090,2095,2090,1466
20240109,114600,2131508165,2095,2100,2100,2095,103
20240109,114500,2131291880,2100,2100,2100,2100,166
20240109,114400,2130943280,2090,2090,2100,2090,692
20240109,114300,2129496350,2090,2090,2095,2090,15862
20240109,114200,2096273625,2095,2095,2095,2095,11
20240109,114100,2096250580,2095,2090,2095,2090,24
20240109,114000,2096200305,2090,2090,2090,2090,0
20240109,113900,2096200305,2090,2095,2095,2090,2701
20240109,113800,2090545210,2095,2095,2095,2095,0
20240109,113700,2090545210,2095,2090,2095,2090,6
20240109,113600,2090532645,2090,2095,2095,2090,1463
20240109,113500,2087467665,2095,2090,2095,2090,961
20240109,113400,2085454375,2095,2095,2095,2095,250
20240109,113300,2084930625,2090,2095,2095,2090,301
20240109,113200,2084300535,2090,2095,2095,2090,7549
20240109,113100,2068522910,2095,2095,2095,2095,262
20240109,113000,2067974020,2095,2095,2095,2095,4
20240109,112900,2067965640,2095,2095,2095,2090,1201
20240109,112800,2065455385,2095,2095,2095,2090,1499
20240109,112700,2062320225,2095,2095,2095,2090,1076
20240109,112600,2060066845,2090,2095,2095,2090,152
20240109,112500,2059748655,2100,2100,2100,2090,209
20240109,112400,2059311645,2100,2090,2100,2090,5855
20240109,112300,2047025640,2090,2100,2100,2085,4558
20240109,112200,2037467140,2085,2095,2100,2085,12793
20240109,112100,2010706680,2095,2095,2095,2095,3951
20240109,112000,2002429335,2095,2095,2095,2090,2522
20240109,111900,1997145845,2090,2090,2090,2090,1000
20240109,111800,1995055845,2085,2080,2095,2080,1884
20240109,111700,1991115015,2080,2095,2095,2080,30298
20240109,111600,1927943840,2100,2095,2100,2095,1956
20240109,111500,1923846015,2085,2090,2100,2085,6052
20240109,111400,1911209005,2095,2095,2095,2095,10
20240109,111300,1911188055,2100,2095,2100,2095,405
20240109,111200,1910338630,2090,2095,2095,2090,2295
20240109,111100,1905531610,2100,2095,2100,2095,850
20240109,111000,1903750815,2095,2095,2095,2095,717
20240109,110900,1902248700,2100,2095,2100,2095,3597
20240109,110800,1894712485,2090,2100,2100,2090,160
20240109,110700,1894377725,2090,2090,2090,2090,0
20240109,110600,1894377725,2090,2100,2100,2090,18
20240109,110500,1894339980,2100,2100,2100,2100,0
20240109,110400,1894339980,2100,2095,2100,2095,412
20240109,110300,1893475285,2100,2095,2100,2085,14853
20240109,110200,1862506665,2085,2100,2100,2085,1166
20240109,110100,1860060555,2085,2100,2100,2085,8803
20240109,110000,1841682440,2090,2105,2105,2090,11057
20240109,105900,1818433805,2100,2100,2100,2095,4586
20240109,105800,1808804005,2100,2100,2100,2100,8440
20240109,105700,1791080005,2095,2095,2095,2095,306
20240109,105600,1790438935,2095,2095,2100,2095,50346
20240109,105500,1684764065,2095,2095,2095,2090,10870
20240109,105400,1661993520,2090,2090,2095,2085,16150
20240109,105300,1628182740,2090,2080,2090,2080,14181
20240109,105200,1598546140,2080,2085,2090,2080,3604
20240109,105100,1591023290,2085,2085,2085,2085,2773
20240109,105000,1585241585,2085,2090,2090,2085,2944
20240109,104900,1579102935,2090,2085,2090,2085,103
20240109,104800,1578888170,2085,2085,2085,2085,1956
20240109,104700,1574809910,2085,2085,2085,2085,600
20240109,104600,1573558910,2080,2080,2080,2080,927
20240109,104500,1571630750,2090,2090,2090,2090,836
20240109,104400,1569883510,2090,2080,2090,2080,1072
20240109,104300,1567646750,2090,2090,2090,2090,5
20240109,104200,1567636300,2090,2085,2090,2080,1339
20240109,104100,1564845970,2095,2090,2095,2085,1816
20240109,104000,1561051415,2090,2090,2090,2085,841
20240109,103900,1559297725,2085,2085,2090,2080,49810
20240109,103800,1455378780,2080,2080,2085,2080,606
20240109,103700,1454117750,2085,2085,2085,2085,71
20240109,103600,1453969715,2085,2080,2085,2080,987
20240109,103500,1451916745,2075,2075,2075,2075,0
20240109,103400,1451916745,2075,2080,2080,2075,4705
20240109,103300,1442133725,2075,2075,2080,2075,1380
20240109,103200,1439269640,2075,2090,2090,2070,59065
20240109,103100,1316536695,2085,2085,2085,2085,2061
20240109,103000,1312239510,2085,2085,2085,2085,1267
20240109,102900,1309597815,2085,2085,2095,2085,2134
20240109,102800,1305148095,2085,2090,2095,2085,710
20240109,102700,1303666925,2090,2090,2090,2085,3140
20240109,102600,1297111825,2090,2085,2090,2085,6569
20240109,102500,1283388025,2085,2085,2085,2085,5542
20240109,102400,1271832955,2085,2085,2090,2085,2412
20240109,102300,1266803890,2085,2085,2090,2085,1053
20240109,102200,1264608380,2085,2085,2085,2085,1627
20240109,102100,1261216085,2085,2090,2090,2085,3578
20240109,102000,1253755945,2085,2090,2090,2085,116
20240109,101900,1253514010,2090,2085,2090,2085,14954
20240109,101800,1222334900,2090,2090,2090,2085,28954
20240109,101700,1161840835,2090,2090,2095,2090,16519
20240109,101600,1127244620,2090,2100,2100,2090,19256
20240109,101500,1086946085,2100,2095,2100,2095,577
20240109,101400,1085737195,2095,2100,2100,2095,521
20240109,101300,1084645645,2100,2095,2100,2095,359
20240109,101200,1083892205,2095,2095,2095,2095,533
20240109,101100,1082775570,2095,2090,2095,2090,4252
20240109,101000,1073873280,2090,2090,2095,2090,1421
20240109,100900,1070902890,2090,2100,2100,2090,3503
20240109,100800,1063564925,2095,2100,2100,2095,392
20240109,100700,1062743485,2100,2095,2100,2095,1996
20240109,100600,1058554360,2095,2095,2095,2090,8980
20240109,100500,1039764500,2090,2095,2095,2090,9816
20240109,100400,1019203160,2095,2100,2100,2095,9890
20240109,100300,998469000,2100,2100,2100,2095,404
20240109,100200,997620605,2100,2100,2100,2095,1901
20240109,100100,993637995,2100,2095,2100,2095,240
20240109,100000,993135155,2095,2100,2100,2095,8751
20240109,095900,974801600,2095,2100,2100,2095,82
20240109,095800,974629410,2100,2100,2100,2100,23
20240109,095700,974581110,2095,2095,2095,2095,2450
20240109,095600,969448360,2100,2100,2100,2095,1095
20240109,095500,967153330,2100,2095,2100,2095,1358
20240109,095400,964302360,2095,2100,2100,2095,4856
20240109,095300,954120745,2100,2100,2100,2100,1229
20240109,095200,951539845,2100,2100,2100,2095,2840
20240109,095100,945576730,2100,2105,2105,2100,14940
20240109,095000,914202430,2105,2100,2105,2100,4281
20240109,094900,905212075,2095,2100,2105,2095,2370
20240109,094800,900235185,2100,2105,2105,2100,5923
20240109,094700,887796760,2105,2100,2105,2100,2306
20240109,094600,882953660,2100,2105,2105,2100,414
20240109,094500,882083695,2105,2100,2105,2100,2284
20240109,094400,877287245,2105,2100,2105,2100,1637
20240109,094300,873849540,2100,2100,2105,2100,1968
20240109,094200,869714890,2100,2100,2100,2095,6275
20240109,094100,856537680,2100,2100,2100,2095,299
20240109,094000,855909785,2100,2100,2105,2095,3835
20240109,093900,847856840,2100,2100,2100,2100,5043
20240109,093800,837266540,2100,2100,2105,2100,1989
20240109,093700,833087910,2100,2105,2105,2095,14783
20240109,093600,801992905,2095,2105,2105,2095,7273
20240109,093500,786720775,2100,2105,2105,2100,10651
20240109,093400,764328650,2105,2105,2105,2100,1076
20240109,093300,762067095,2100,2105,2105,2100,572
20240109,093200,760864260,2105,2105,2105,2100,1347
20240109,093100,758029330,2105,2105,2105,2100,3243
20240109,093000,751214110,2105,2100,2105,2100,1166
20240109,092900,748764710,2105,2100,2105,2100,339
20240109,092800,748052085,2105,2100,2105,2100,9050
20240109,092700,729046365,2100,2105,2105,2100,7997
20240109,092600,712218480,2105,2100,2105,2100,5016
20240109,092500,701681550,2100,2100,2105,2100,1949
20240109,092400,697588600,2100,2105,2105,2095,8711
20240109,092300,679295695,2100,2100,2105,2095,10131
20240109,092200,658020900,2105,2100,2105,2100,3607
20240109,092100,650438190,2105,2105,2105,2100,4063
20240109,092000,641895110,2100,2105,2105,2100,3127
20240109,091900,635323040,2105,2100,2105,2100,13934
20240109,091800,606004015,2100,2090,2105,2090,30338
20240109,091700,542356990,2090,2095,2100,2090,4257
20240109,091600,533444680,2095,2090,2100,2090,10302
20240109,091500,511851335,2095,2095,2100,2095,8445
20240109,091400,494145135,2095,2095,2095,2090,2133
20240109,091300,489681750,2095,2095,2100,2095,7794
20240109,091200,473349320,2095,2095,2100,2090,4878
20240109,091100,463134280,2095,2100,2105,2095,23042
20240109,091000,414758820,2105,2110,2110,2100,25284
20240109,090900,361525270,2110,2105,2115,2105,25241
20240109,090800,308283405,2105,2100,2110,2100,25797
20240109,090700,253997345,2100,2100,2100,2095,9933
20240109,090600,233146335,2105,2105,2110,2100,4390
20240109,090500,223910455,2100,2105,2105,2100,9296
20240109,090400,204342940,2105,2100,2105,2100,17308
20240109,090300,167966885,2100,2090,2100,2085,33495
20240109,090200,97777970,2085,2090,2090,2085,4856
20240109,090100,87642265,2085,2090,2095,2085,16035
20240109,090000,54070000,2090,2095,2095,2085,25829