stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183400,5154301625,2340,2340,2340,2340,41189
20240102,183300,5154301625,2340,2340,2340,2340,0
20240102,183200,5154301625,2340,2340,2340,2340,0
20240102,183100,5154301625,2340,2340,2340,2340,0
20240102,183000,5154301625,2340,2340,2340,2340,0
20240102,182900,5154301625,2340,2340,2340,2340,0
20240102,182800,5154301625,2340,2340,2340,2340,0
20240102,182700,5154301625,2340,2340,2340,2340,0
20240102,182600,5154301625,2340,2340,2340,2340,0
20240102,182500,5154301625,2340,2340,2340,2340,0
20240102,182400,5154301625,2340,2340,2340,2340,0
20240102,182300,5154301625,2340,2340,2340,2340,0
20240102,182200,5154301625,2340,2340,2340,2340,0
20240102,182100,5154301625,2340,2340,2340,2340,0
20240102,182000,5154301625,2340,2340,2340,2340,0
20240102,181900,5154301625,2340,2340,2340,2340,0
20240102,181800,5154301625,2340,2340,2340,2340,0
20240102,181700,5154301625,2340,2340,2340,2340,0
20240102,181600,5154301625,2340,2340,2340,2340,0
20240102,181500,5154301625,2340,2340,2340,2340,0
20240102,181400,5154301625,2340,2340,2340,2340,0
20240102,181300,5154301625,2340,2340,2340,2340,0
20240102,181200,5154301625,2340,2340,2340,2340,0
20240102,181100,5154301625,2340,2340,2340,2340,0
20240102,181000,5154301625,2340,2340,2340,2340,0
20240102,180900,5154301625,2340,2340,2340,2340,0
20240102,180800,5154301625,2340,2340,2340,2340,0
20240102,180700,5154301625,2340,2340,2340,2340,0
20240102,180600,5154301625,2340,2340,2340,2340,0
20240102,180500,5154301625,2340,2340,2340,2340,0
20240102,180400,5154301625,2340,2340,2340,2340,41189
20240102,180300,5154301625,2340,2340,2340,2340,0
20240102,180200,5154301625,2340,2340,2340,2340,0
20240102,180100,5154301625,2340,2340,2340,2340,0
20240102,180000,5154301625,2340,2340,2340,2340,0
20240102,175900,5154301625,2340,2340,2340,2340,0
20240102,175800,5154301625,2340,2340,2340,2340,0
20240102,175700,5154301625,2340,2340,2340,2340,0
20240102,175600,5154301625,2340,2340,2340,2340,0
20240102,175500,5154301625,2340,2340,2340,2340,0
20240102,175400,5154301625,2340,2340,2340,2340,0
20240102,175300,5154301625,2340,2340,2340,2340,0
20240102,175200,5154301625,2340,2340,2340,2340,0
20240102,175100,5154301625,2340,2340,2340,2340,0
20240102,175000,5154301625,2340,2340,2340,2340,0
20240102,174900,5154301625,2340,2340,2340,2340,0
20240102,174800,5154301625,2340,2340,2340,2340,0
20240102,174700,5154301625,2340,2340,2340,2340,0
20240102,174600,5154301625,2340,2340,2340,2340,0
20240102,174500,5154301625,2340,2340,2340,2340,0
20240102,174400,5154301625,2340,2340,2340,2340,0
20240102,174300,5154301625,2340,2340,2340,2340,0
20240102,174200,5154301625,2340,2340,2340,2340,0
20240102,174100,5154301625,2340,2340,2340,2340,0
20240102,174000,5154301625,2340,2340,2340,2340,0
20240102,173900,5154301625,2340,2340,2340,2340,0
20240102,173800,5154301625,2340,2340,2340,2340,0
20240102,173700,5154301625,2340,2340,2340,2340,0
20240102,173600,5154301625,2340,2340,2340,2340,0
20240102,173500,5154301625,2340,2340,2340,2340,0
20240102,173400,5154301625,2340,2340,2340,2340,41189
20240102,173300,5154301625,2340,2340,2340,2340,0
20240102,173200,5154301625,2340,2340,2340,2340,0
20240102,173100,5154301625,2340,2340,2340,2340,0
20240102,173000,5154301625,2340,2340,2340,2340,0
20240102,172900,5154301625,2340,2340,2340,2340,0
20240102,172800,5154301625,2340,2340,2340,2340,0
20240102,172700,5154301625,2340,2340,2340,2340,0
20240102,172600,5154301625,2340,2340,2340,2340,0
20240102,172500,5154301625,2340,2340,2340,2340,0
20240102,172400,5154301625,2340,2340,2340,2340,0
20240102,172300,5154301625,2340,2340,2340,2340,0
20240102,172200,5154301625,2340,2340,2340,2340,0
20240102,172100,5154301625,2340,2340,2340,2340,0
20240102,172000,5154301625,2340,2340,2340,2340,0
20240102,171900,5154301625,2340,2340,2340,2340,0
20240102,171800,5154301625,2340,2340,2340,2340,0
20240102,171700,5154301625,2340,2340,2340,2340,0
20240102,171600,5154301625,2340,2340,2340,2340,0
20240102,171500,5154301625,2340,2340,2340,2340,0
20240102,171400,5154301625,2340,2340,2340,2340,0
20240102,171300,5154301625,2340,2340,2340,2340,0
20240102,171200,5154301625,2340,2340,2340,2340,0
20240102,171100,5154301625,2340,2340,2340,2340,0
20240102,171000,5154301625,2340,2340,2340,2340,0
20240102,170900,5154301625,2340,2340,2340,2340,0
20240102,170800,5154301625,2340,2340,2340,2340,0
20240102,170700,5154301625,2340,2340,2340,2340,0
20240102,170600,5154301625,2340,2340,2340,2340,0
20240102,170500,5154301625,2340,2340,2340,2340,0
20240102,170400,5154301625,2340,2340,2340,2340,41189
20240102,170300,5154301625,2340,2340,2340,2340,0
20240102,170200,5154301625,2340,2340,2340,2340,0
20240102,170100,5154301625,2340,2340,2340,2340,0
20240102,170000,5154301625,2340,2340,2340,2340,0
20240102,165900,5154301625,2340,2340,2340,2340,0
20240102,165800,5154301625,2340,2340,2340,2340,0
20240102,165700,5154301625,2340,2340,2340,2340,0
20240102,165600,5154301625,2340,2340,2340,2340,0
20240102,165500,5154301625,2340,2340,2340,2340,0
20240102,165400,5154301625,2340,2340,2340,2340,0
20240102,165300,5154301625,2340,2340,2340,2340,0
20240102,165200,5154301625,2340,2340,2340,2340,0
20240102,165100,5154301625,2340,2340,2340,2340,0
20240102,165000,5154301625,2340,2340,2340,2340,0
20240102,164900,5154301625,2340,2340,2340,2340,0
20240102,164800,5154301625,2340,2340,2340,2340,0
20240102,164700,5154301625,2340,2340,2340,2340,0
20240102,164600,5154301625,2340,2340,2340,2340,0
20240102,164500,5154301625,2340,2340,2340,2340,0
20240102,164400,5154301625,2340,2340,2340,2340,0
20240102,164300,5154301625,2340,2340,2340,2340,0
20240102,164200,5154301625,2340,2340,2340,2340,0
20240102,164100,5154301625,2340,2340,2340,2340,0
20240102,164000,5154301625,2340,2340,2340,2340,0
20240102,163900,5154301625,2340,2340,2340,2340,0
20240102,163800,5154301625,2340,2340,2340,2340,0
20240102,163700,5154301625,2340,2340,2340,2340,0
20240102,163600,5154301625,2340,2340,2340,2340,0
20240102,163500,5154301625,2340,2340,2340,2340,0
20240102,163400,5154301625,2340,2340,2340,2340,41189
20240102,163300,5154301625,2340,2340,2340,2340,0
20240102,163200,5154301625,2340,2340,2340,2340,0
20240102,163100,5154301625,2340,2340,2340,2340,0
20240102,163000,5154301625,2340,2340,2340,2340,0
20240102,162900,5154301625,2340,2340,2340,2340,0
20240102,162800,5154301625,2340,2340,2340,2340,0
20240102,162700,5154301625,2340,2340,2340,2340,0
20240102,162600,5154301625,2340,2340,2340,2340,0
20240102,162500,5154301625,2340,2340,2340,2340,0
20240102,162400,5154301625,2340,2340,2340,2340,0
20240102,162300,5154301625,2340,2340,2340,2340,0
20240102,162200,5154301625,2340,2340,2340,2340,0
20240102,162100,5154301625,2340,2340,2340,2340,0
20240102,162000,5154301625,2340,2340,2340,2340,0
20240102,161900,5154301625,2340,2340,2340,2340,0
20240102,161800,5154301625,2340,2340,2340,2340,0
20240102,161700,5154301625,2340,2340,2340,2340,0
20240102,161600,5154301625,2340,2340,2340,2340,0
20240102,161500,5154301625,2340,2340,2340,2340,0
20240102,161400,5154301625,2340,2340,2340,2340,0
20240102,161300,5154301625,2340,2340,2340,2340,0
20240102,161200,5154301625,2340,2340,2340,2340,0
20240102,161100,5154301625,2340,2340,2340,2340,0
20240102,161000,5154301625,2340,2340,2340,2340,0
20240102,160900,5154301625,2340,2340,2340,2340,0
20240102,160800,5154301625,2340,2340,2340,2340,0
20240102,160700,5154301625,2340,2340,2340,2340,0
20240102,160600,5154301625,2340,2340,2340,2340,0
20240102,160500,5154301625,2340,2340,2340,2340,0
20240102,160400,5154301625,2340,2340,2340,2340,41189
20240102,160300,5154301625,2340,2340,2340,2340,0
20240102,160200,5154301625,2340,2340,2340,2340,0
20240102,160100,5154301625,2340,2340,2340,2340,0
20240102,160000,5154301625,2340,2340,2340,2340,0
20240102,155900,5154301625,2340,2340,2340,2340,0
20240102,155800,5154301625,2340,2340,2340,2340,0
20240102,155700,5154301625,2340,2340,2340,2340,0
20240102,155600,5154301625,2340,2340,2340,2340,0
20240102,155500,5154301625,2340,2340,2340,2340,0
20240102,155400,5154301625,2340,2340,2340,2340,0
20240102,155300,5154301625,2340,2340,2340,2340,0
20240102,155200,5154301625,2340,2340,2340,2340,0
20240102,155100,5154301625,2340,2340,2340,2340,0
20240102,155000,5154301625,2340,2340,2340,2340,0
20240102,154900,5154301625,2340,2340,2340,2340,0
20240102,154800,5154301625,2340,2340,2340,2340,0
20240102,154700,5154301625,2340,2340,2340,2340,0
20240102,154600,5154301625,2340,2340,2340,2340,0
20240102,154500,5154301625,2340,2340,2340,2340,0
20240102,154400,5154301625,2340,2340,2340,2340,0
20240102,154300,5154301625,2340,2340,2340,2340,0
20240102,154200,5154301625,2340,2340,2340,2340,0
20240102,154100,5154301625,2340,2340,2340,2340,0
20240102,154000,5154301625,2340,2340,2340,2340,0
20240102,153900,5154301625,2340,2340,2340,2340,0
20240102,153800,5154301625,2340,2340,2340,2340,0
20240102,153700,5154301625,2340,2340,2340,2340,0
20240102,153600,5154301625,2340,2340,2340,2340,0
20240102,153500,5154301625,2340,2340,2340,2340,0
20240102,153400,5154301625,2340,2340,2340,2340,41189
20240102,153300,5154301625,2340,2340,2340,2340,0
20240102,153200,5154301625,2340,2340,2340,2340,0
20240102,153100,5154301625,2340,2340,2340,2340,0
20240102,153000,5154301625,2340,2340,2340,2340,41189
20240102,152900,5057919365,2340,2340,2340,2340,0
20240102,152800,5057919365,2340,2340,2340,2340,0
20240102,152700,5057919365,2340,2340,2340,2340,0
20240102,152600,5057919365,2340,2340,2340,2340,0
20240102,152500,5057919365,2340,2340,2340,2340,0
20240102,152400,5057919365,2340,2340,2340,2340,0
20240102,152300,5057919365,2340,2340,2340,2340,0
20240102,152200,5057919365,2340,2340,2340,2340,0
20240102,152100,5057919365,2340,2340,2340,2340,0
20240102,152000,5057919365,2340,2340,2340,2340,0
20240102,151900,5057919365,2340,2340,2345,2340,5481
20240102,151800,5045074920,2345,2345,2345,2340,7282
20240102,151700,5028016305,2345,2340,2345,2340,4456
20240102,151600,5017579035,2340,2340,2345,2335,7925
20240102,151500,4999033585,2340,2340,2340,2335,2846
20240102,151400,4992387055,2340,2340,2340,2335,6161
20240102,151300,4977971190,2340,2340,2340,2335,8350
20240102,151200,4958469935,2340,2340,2340,2340,1294
20240102,151100,4955441975,2340,2340,2345,2335,2156
20240102,151000,4950396935,2340,2340,2340,2340,2887
20240102,150900,4943641355,2340,2340,2345,2335,8811
20240102,150800,4923023340,2340,2340,2340,2335,8598
20240102,150700,4902904160,2340,2340,2345,2335,23013
20240102,150600,4849021320,2345,2340,2345,2335,15194
20240102,150500,4813465485,2340,2340,2340,2340,13119
20240102,150400,4782767025,2340,2335,2340,2335,4576
20240102,150300,4772060220,2340,2340,2340,2335,446
20240102,150200,4771016625,2335,2340,2340,2335,2133
20240102,150100,4766036045,2340,2340,2340,2335,216
20240102,150000,4765531605,2340,2335,2340,2330,10309
20240102,145900,4741460090,2335,2335,2335,2330,2563
20240102,145800,4735478150,2335,2335,2335,2330,349
20240102,145700,4734663420,2335,2335,2335,2335,10554
20240102,145600,4710019830,2335,2335,2335,2330,1469
20240102,145500,4706595715,2335,2335,2335,2335,787
20240102,145400,4704758070,2335,2330,2335,2330,501
20240102,145300,4703590735,2330,2330,2335,2330,638
20240102,145200,4702104140,2335,2330,2335,2330,420
20240102,145100,4701123955,2330,2330,2335,2330,1695
20240102,145000,4697174495,2330,2335,2335,2330,410
20240102,144900,4696218655,2335,2330,2335,2330,11905
20240102,144800,4668428235,2335,2335,2335,2330,10457
20240102,144700,4644012665,2335,2335,2335,2330,273
20240102,144600,4643375215,2330,2335,2335,2330,5900
20240102,144500,4629628190,2330,2335,2335,2330,761
20240102,144400,4627853550,2335,2330,2335,2330,1420
20240102,144300,4624543950,2335,2330,2335,2330,4187
20240102,144200,4614787960,2335,2330,2335,2330,313
20240102,144100,4614057640,2330,2330,2330,2325,11629
20240102,144000,4586996485,2335,2335,2335,2330,30155
20240102,143900,4516733645,2335,2330,2335,2330,1565
20240102,143800,4513087180,2330,2330,2335,2330,246
20240102,143700,4512513530,2335,2330,2335,2330,6781
20240102,143600,4496703800,2330,2335,2340,2330,1419
20240102,143500,4493390020,2335,2330,2335,2330,3078
20240102,143400,4486207890,2335,2335,2340,2335,5792
20240102,143300,4472680260,2335,2335,2335,2335,11225
20240102,143200,4446469885,2335,2335,2335,2330,4085
20240102,143100,4436942100,2335,2330,2335,2330,6455
20240102,143000,4421870700,2330,2335,2335,2330,5486
20240102,142900,4409088270,2335,2335,2335,2335,3246
20240102,142800,4401508860,2340,2335,2340,2335,27538
20240102,142700,4337123590,2335,2330,2335,2330,13014
20240102,142600,4306800965,2330,2325,2330,2325,1216
20240102,142500,4303967735,2330,2325,2330,2320,3106
20240102,142400,4296745800,2320,2325,2325,2320,1271
20240102,142300,4293794290,2320,2325,2325,2320,8475
20240102,142200,4274090715,2325,2320,2325,2320,2660
20240102,142100,4267909715,2320,2320,2325,2315,9679
20240102,142000,4245454555,2320,2320,2320,2320,792
20240102,141900,4243617115,2320,2320,2320,2315,1407
20240102,141800,4240352945,2315,2315,2320,2315,338
20240102,141700,4239569315,2320,2315,2320,2315,501
20240102,141600,4238408725,2320,2320,2320,2315,1059
20240102,141500,4235952075,2320,2320,2320,2320,53
20240102,141400,4235829115,2320,2320,2320,2320,1112
20240102,141300,4233249275,2320,2320,2320,2315,147
20240102,141200,4232908260,2320,2315,2320,2315,3571
20240102,141100,4224640840,2320,2320,2320,2315,4572
20240102,141000,4214054800,2315,2320,2320,2315,2580
20240102,140900,4208076005,2320,2320,2320,2315,2028
20240102,140800,4203375795,2320,2315,2320,2315,393
20240102,140700,4202464090,2315,2320,2320,2315,1295
20240102,140600,4199460165,2320,2315,2320,2315,353
20240102,140500,4198642940,2315,2325,2325,2315,1519
20240102,140400,4195117450,2325,2320,2325,2320,1556
20240102,140300,4191507380,2320,2320,2320,2315,2152
20240102,140200,4186515260,2315,2320,2320,2315,8296
20240102,140100,4167273710,2320,2320,2320,2320,607
20240102,140000,4165865470,2320,2315,2320,2315,1061
20240102,135900,4163409220,2315,2315,2315,2315,3007
20240102,135800,4156448015,2315,2315,2315,2310,2810
20240102,135700,4149950200,2315,2315,2315,2315,937
20240102,135600,4147781045,2315,2315,2315,2315,1135
20240102,135500,4145153520,2310,2310,2310,2310,25
20240102,135400,4145095770,2310,2320,2320,2310,360
20240102,135300,4144263270,2320,2320,2320,2320,412
20240102,135200,4143307430,2320,2315,2320,2315,2053
20240102,135100,4138554470,2310,2310,2310,2310,4017
20240102,135000,4129275200,2310,2310,2315,2310,6672
20240102,134900,4113862670,2315,2315,2315,2310,800
20240102,134800,4112011860,2315,2315,2315,2310,967
20240102,134700,4109774005,2315,2315,2315,2315,7545
20240102,134600,4092307330,2315,2310,2315,2310,453
20240102,134500,4091259045,2315,2315,2315,2315,1580
20240102,134400,4087601345,2315,2310,2320,2310,6519
20240102,134300,4072542070,2310,2310,2320,2310,22546
20240102,134200,4020460790,2310,2315,2315,2310,4835
20240102,134100,4009282855,2315,2320,2320,2315,1325
20240102,134000,4006214465,2320,2315,2320,2310,4445
20240102,133900,3995933265,2315,2315,2315,2315,1737
20240102,133800,3991912110,2315,2315,2315,2310,994
20240102,133700,3989611260,2315,2315,2315,2315,9720
20240102,133600,3967109460,2315,2315,2320,2315,18227
20240102,133500,3924913855,2315,2315,2315,2315,8821
20240102,133400,3904493240,2315,2320,2320,2315,1224
20240102,133300,3901654570,2315,2320,2320,2315,343
20240102,133200,3900860500,2315,2320,2320,2315,1585
20240102,133100,3897191095,2315,2320,2320,2315,2961
20240102,133000,3890334560,2320,2320,2320,2315,406
20240102,132900,3889392740,2320,2320,2325,2320,27651
20240102,132800,3825238780,2320,2325,2325,2320,6016
20240102,132700,3811278665,2325,2325,2325,2325,356
20240102,132600,3810450965,2325,2325,2325,2320,845
20240102,132500,3808487090,2325,2325,2325,2320,1884
20240102,132400,3804107290,2325,2330,2330,2320,1427
20240102,132300,3800788245,2330,2325,2330,2320,723
20240102,132200,3799107645,2325,2325,2325,2320,567
20240102,132100,3797790180,2320,2325,2325,2320,7319
20240102,132000,3780783515,2325,2325,2325,2325,1859
20240102,131900,3776461340,2325,2325,2325,2320,10241
20240102,131800,3752695180,2325,2325,2325,2325,225
20240102,131700,3752172055,2325,2325,2325,2325,6676
20240102,131600,3736650355,2325,2325,2325,2320,1156
20240102,131500,3733962680,2325,2325,2330,2325,3931
20240102,131400,3724817475,2325,2330,2330,2320,3278
20240102,131300,3717198660,2320,2325,2325,2320,1851
20240102,131200,3712898930,2325,2320,2325,2320,3290
20240102,131100,3705256125,2325,2320,2325,2320,21692
20240102,131000,3654822725,2320,2320,2325,2320,1716
20240102,130900,3650840990,2320,2320,2325,2320,2085
20240102,130800,3646002540,2325,2325,2325,2325,4079
20240102,130700,3636518865,2325,2325,2325,2325,2640
20240102,130600,3630380865,2325,2325,2325,2320,2935
20240102,130500,3623560140,2325,2325,2325,2320,7142
20240102,130400,3606990645,2320,2325,2325,2320,1258
20240102,130300,3604071785,2325,2325,2325,2320,2058
20240102,130200,3599287085,2320,2320,2325,2320,1608
20240102,130100,3595553500,2325,2325,2325,2325,116
20240102,130000,3595283800,2325,2320,2325,2320,1595
20240102,125900,3591575535,2325,2325,2325,2320,1241
20240102,125800,3588695630,2320,2325,2325,2320,2670
20240102,125700,3582488130,2330,2330,2330,2325,9994
20240102,125600,3559248550,2330,2325,2330,2325,5047
20240102,125500,3547514245,2325,2325,2325,2325,203
20240102,125400,3547042270,2325,2330,2330,2325,2937
20240102,125300,3540202815,2330,2330,2330,2330,2469
20240102,125200,3534450045,2325,2330,2330,2325,1057
20240102,125100,3531990120,2330,2325,2330,2325,126
20240102,125000,3531696640,2330,2330,2330,2330,1389
20240102,124900,3528460270,2330,2325,2330,2325,6238
20240102,124800,3513956720,2325,2330,2330,2325,11693
20240102,124700,3486712035,2330,2325,2330,2325,4907
20240102,124600,3475286360,2325,2325,2325,2325,4362
20240102,124500,3465144710,2325,2325,2325,2325,5880
20240102,124400,3451473710,2325,2330,2330,2325,1703
20240102,124300,3447508260,2330,2330,2330,2330,347
20240102,124200,3446699750,2330,2330,2330,2330,455
20240102,124100,3445639600,2330,2330,2330,2325,5651
20240102,124000,3432473685,2330,2330,2330,2325,842
20240102,123900,3430512125,2330,2330,2330,2325,2540
20240102,123800,3424594850,2330,2330,2330,2325,1454
20240102,123700,3421210995,2330,2325,2330,2325,1166
20240102,123600,3418495915,2330,2330,2330,2330,570
20240102,123500,3417167815,2330,2325,2330,2325,1253
20240102,123400,3414254365,2330,2330,2330,2325,709
20240102,123300,3412602435,2330,2325,2330,2325,232
20240102,123200,3412061975,2330,2330,2330,2325,3063
20240102,123100,3404940485,2330,2325,2330,2325,1248
20240102,123000,3402036345,2325,2330,2330,2325,1994
20240102,122900,3397400185,2330,2330,2330,2330,111
20240102,122800,3397141555,2330,2325,2330,2325,1421
20240102,122700,3393832700,2325,2325,2330,2325,3059
20240102,122600,3386720245,2325,2330,2330,2325,2134
20240102,122500,3381758545,2330,2330,2330,2325,476
20240102,122400,3380651815,2330,2330,2330,2330,190
20240102,122300,3380209115,2325,2330,2330,2325,2670
20240102,122200,3373988165,2325,2330,2330,2325,5119
20240102,122100,3362086225,2330,2330,2330,2330,10458
20240102,122000,3337719085,2330,2330,2330,2330,3483
20240102,121900,3329603695,2335,2330,2335,2325,5020
20240102,121800,3317931300,2330,2330,2335,2325,1569
20240102,121700,3314275000,2330,2330,2330,2330,10155
20240102,121600,3290613850,2330,2330,2335,2330,1604
20240102,121500,3286876505,2330,2330,2335,2330,695
20240102,121400,3285256480,2335,2330,2335,2330,1134
20240102,121300,3282610095,2330,2335,2335,2330,10972
20240102,121200,3256990480,2335,2335,2335,2330,2713
20240102,121100,3250662045,2335,2335,2335,2330,5752
20240102,121000,3237247870,2335,2330,2335,2330,1385
20240102,120900,3234015740,2330,2330,2330,2330,5804
20240102,120800,3220492420,2330,2335,2335,2330,515
20240102,120700,3219289930,2330,2335,2340,2330,6642
20240102,120600,3203783320,2335,2335,2335,2335,768
20240102,120500,3201990040,2335,2335,2335,2330,7751
20240102,120400,3183926670,2335,2335,2335,2330,2496
20240102,120300,3178099215,2335,2340,2340,2335,856
20240102,120200,3176100430,2330,2335,2335,2330,7997
20240102,120100,3157431025,2335,2330,2335,2330,2231
20240102,120000,3152230810,2330,2330,2335,2330,2694
20240102,115900,3145952770,2335,2340,2340,2335,7548
20240102,115800,3128327740,2340,2345,2345,2335,9410
20240102,115700,3106318445,2345,2340,2345,2340,7283
20240102,115600,3089267330,2345,2340,2345,2340,768
20240102,115500,3087467055,2340,2350,2350,2340,21996
20240102,115400,3035885950,2350,2350,2355,2345,16557
20240102,115300,2996978590,2350,2350,2355,2345,17219
20240102,115200,2956489335,2350,2355,2360,2350,8959
20240102,115100,2935382080,2355,2355,2355,2350,16512
20240102,115000,2896505965,2355,2345,2355,2345,27828
20240102,114900,2831116355,2350,2345,2350,2345,25700
20240102,114800,2770837795,2350,2340,2350,2340,12884
20240102,114700,2740624205,2340,2345,2345,2340,9201
20240102,114600,2719054435,2340,2340,2345,2340,33857
20240102,114500,2639737115,2340,2335,2340,2335,5086
20240102,114400,2627861075,2340,2340,2340,2335,2430
20240102,114300,2622179035,2340,2340,2345,2340,6077
20240102,114200,2607958740,2340,2335,2340,2335,14281
20240102,114100,2574549355,2340,2340,2340,2335,11872
20240102,114000,2546768900,2340,2345,2345,2340,6342
20240102,113900,2531923740,2345,2340,2345,2335,20288
20240102,113800,2484392055,2340,2335,2345,2335,25283
20240102,113700,2425245490,2335,2330,2340,2330,10557
20240102,113600,2400594775,2330,2330,2340,2330,9398
20240102,113500,2378635345,2325,2325,2340,2325,90590
20240102,113400,2167467030,2330,2330,2330,2325,6368
20240102,113300,2152633155,2325,2330,2330,2325,594
20240102,113200,2151251595,2325,2325,2330,2325,7039
20240102,113100,2134883745,2330,2325,2330,2325,11448
20240102,113000,2108213080,2325,2325,2330,2325,5263
20240102,112900,2095976085,2325,2325,2330,2320,3451
20240102,112800,2087950895,2325,2325,2325,2325,2917
20240102,112700,2081168870,2325,2330,2330,2325,2410
20240102,112600,2075565110,2330,2325,2330,2325,557
20240102,112500,2074269080,2330,2325,2330,2320,37313
20240102,112400,1987543015,2325,2325,2325,2320,1957
20240102,112300,1983001500,2325,2320,2325,2320,30084
20240102,112200,1913107210,2320,2320,2325,2320,3873
20240102,112100,1904121600,2320,2320,2325,2320,5693
20240102,112000,1890908495,2320,2325,2325,2320,4024
20240102,111900,1881569415,2325,2320,2325,2320,1871
20240102,111800,1877219840,2320,2320,2325,2320,4857
20240102,111700,1865950600,2325,2325,2325,2320,2857
20240102,111600,1859321805,2325,2320,2325,2320,1623
20240102,111500,1855551045,2320,2320,2320,2315,17230
20240102,111400,1815578315,2320,2315,2320,2315,4650
20240102,111300,1804805215,2320,2315,2320,2315,253
20240102,111200,1804218505,2315,2315,2315,2310,3307
20240102,111100,1796563200,2315,2315,2325,2315,50622
20240102,111000,1679222685,2315,2310,2315,2310,2386
20240102,110900,1673710670,2310,2310,2315,2310,3114
20240102,110800,1666517325,2310,2315,2315,2310,7871
20240102,110700,1648332630,2315,2310,2315,2305,5417
20240102,110600,1635819785,2305,2310,2310,2305,6413
20240102,110500,1621023730,2310,2310,2315,2310,7512
20240102,110400,1603640280,2310,2305,2310,2305,7181
20240102,110300,1587053775,2310,2310,2310,2305,1383
20240102,110200,1583863955,2310,2310,2310,2310,4837
20240102,110100,1572690485,2315,2310,2315,2310,3102
20240102,110000,1565520145,2310,2310,2315,2310,4863
20240102,105900,1554283805,2310,2315,2315,2310,6989
20240102,105800,1538132425,2310,2315,2315,2310,14018
20240102,105700,1505740940,2315,2315,2315,2310,3747
20240102,105600,1497081385,2315,2315,2315,2310,6812
20240102,105500,1481332845,2315,2315,2315,2315,3783
20240102,105400,1472575200,2315,2315,2315,2315,1962
20240102,105300,1468033170,2315,2315,2315,2310,13460
20240102,105200,1436915565,2315,2310,2315,2310,1732
20240102,105100,1432910345,2315,2315,2315,2310,4009
20240102,105000,1423648310,2315,2310,2315,2310,640
20240102,104900,1422169660,2315,2315,2315,2310,4143
20240102,104800,1412598780,2310,2315,2315,2310,5908
20240102,104700,1398941865,2315,2315,2315,2310,2844
20240102,104600,1392358510,2315,2315,2315,2315,249
20240102,104500,1391782075,2315,2315,2315,2310,649
20240102,104400,1390281200,2315,2315,2315,2310,3530
20240102,104300,1382125190,2315,2310,2315,2305,5299
20240102,104200,1369886405,2315,2315,2320,2305,30778
20240102,104100,1298804905,2315,2315,2315,2310,7914
20240102,104000,1280500135,2315,2310,2315,2305,3948
20240102,103900,1271380955,2310,2310,2310,2305,5026
20240102,103800,1259777095,2310,2310,2310,2310,3165
20240102,103700,1252465945,2310,2310,2310,2305,1793
20240102,103600,1248332035,2310,2310,2310,2305,7127
20240102,103500,1231897800,2310,2305,2310,2305,2334
20240102,103400,1226512120,2305,2310,2310,2305,6276
20240102,103300,1212030045,2310,2310,2310,2305,6669
20240102,103200,1196634720,2310,2305,2310,2305,9902
20240102,103100,1173793105,2310,2310,2310,2305,8977
20240102,103000,1153059465,2310,2310,2310,2305,778
20240102,102900,1151264580,2310,2310,2310,2305,5111
20240102,102800,1139483615,2305,2310,2310,2305,8405
20240102,102700,1120080565,2310,2310,2310,2310,5716
20240102,102600,1106876605,2310,2305,2310,2305,2269
20240102,102500,1101642715,2310,2305,2310,2305,9156
20240102,102400,1080525045,2305,2300,2310,2300,3551
20240102,102300,1072344140,2300,2305,2305,2300,10057
20240102,102200,1049193655,2305,2310,2310,2305,31912
20240102,102100,975595090,2310,2310,2315,2305,8094
20240102,102000,956896555,2315,2310,2315,2310,331
20240102,101900,956131430,2310,2310,2315,2310,7588
20240102,101800,938601625,2310,2320,2320,2310,16668
20240102,101700,899989255,2320,2325,2325,2320,5587
20240102,101600,887022790,2325,2325,2325,2320,5920
20240102,101500,873269630,2325,2315,2325,2315,22618
20240102,101400,820750825,2315,2320,2320,2310,3667
20240102,101300,812262655,2305,2310,2315,2305,45591
20240102,101200,706916065,2310,2310,2310,2305,14089
20240102,101100,674432660,2310,2305,2310,2305,20254
20240102,101000,627744285,2310,2310,2310,2305,13186
20240102,100900,597286350,2310,2310,2315,2310,6358
20240102,100800,582596035,2310,2310,2315,2310,11269
20240102,100700,556552905,2310,2315,2315,2310,12404
20240102,100600,527879235,2315,2310,2315,2310,12512
20240102,100500,498966250,2310,2310,2315,2310,24139
20240102,100400,443136885,2315,2320,2320,2310,20202
20240102,100300,396379830,2320,2320,2320,2310,16517
20240102,100200,358107610,2315,2325,2325,2310,10922
20240102,100100,332853225,2325,2330,2335,2305,57853
20240102,100000,198455590,2335,2315,2335,2315,84322