stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,183400,4547181595,2265,2265,2265,2265,39293
20240103,183300,4547181595,2265,2265,2265,2265,0
20240103,183200,4547181595,2265,2265,2265,2265,0
20240103,183100,4547181595,2265,2265,2265,2265,0
20240103,183000,4547181595,2265,2265,2265,2265,0
20240103,182900,4547181595,2265,2265,2265,2265,0
20240103,182800,4547181595,2265,2265,2265,2265,0
20240103,182700,4547181595,2265,2265,2265,2265,0
20240103,182600,4547181595,2265,2265,2265,2265,0
20240103,182500,4547181595,2265,2265,2265,2265,0
20240103,182400,4547181595,2265,2265,2265,2265,0
20240103,182300,4547181595,2265,2265,2265,2265,0
20240103,182200,4547181595,2265,2265,2265,2265,0
20240103,182100,4547181595,2265,2265,2265,2265,0
20240103,182000,4547181595,2265,2265,2265,2265,0
20240103,181900,4547181595,2265,2265,2265,2265,0
20240103,181800,4547181595,2265,2265,2265,2265,0
20240103,181700,4547181595,2265,2265,2265,2265,0
20240103,181600,4547181595,2265,2265,2265,2265,0
20240103,181500,4547181595,2265,2265,2265,2265,0
20240103,181400,4547181595,2265,2265,2265,2265,0
20240103,181300,4547181595,2265,2265,2265,2265,0
20240103,181200,4547181595,2265,2265,2265,2265,0
20240103,181100,4547181595,2265,2265,2265,2265,0
20240103,181000,4547181595,2265,2265,2265,2265,0
20240103,180900,4547181595,2265,2265,2265,2265,0
20240103,180800,4547181595,2265,2265,2265,2265,0
20240103,180700,4547181595,2265,2265,2265,2265,0
20240103,180600,4547181595,2265,2265,2265,2265,0
20240103,180500,4547181595,2265,2265,2265,2265,0
20240103,180400,4547181595,2265,2265,2265,2265,39293
20240103,180300,4547181595,2265,2265,2265,2265,0
20240103,180200,4547181595,2265,2265,2265,2265,0
20240103,180100,4547181595,2265,2265,2265,2265,0
20240103,180000,4547181595,2265,2265,2265,2265,0
20240103,175900,4547181595,2265,2265,2265,2265,0
20240103,175800,4547181595,2265,2265,2265,2265,0
20240103,175700,4547181595,2265,2265,2265,2265,0
20240103,175600,4547181595,2265,2265,2265,2265,0
20240103,175500,4547181595,2265,2265,2265,2265,0
20240103,175400,4547181595,2265,2265,2265,2265,0
20240103,175300,4547181595,2265,2265,2265,2265,0
20240103,175200,4547181595,2265,2265,2265,2265,0
20240103,175100,4547181595,2265,2265,2265,2265,0
20240103,175000,4547181595,2265,2265,2265,2265,0
20240103,174900,4547181595,2265,2265,2265,2265,0
20240103,174800,4547181595,2265,2265,2265,2265,0
20240103,174700,4547181595,2265,2265,2265,2265,0
20240103,174600,4547181595,2265,2265,2265,2265,0
20240103,174500,4547181595,2265,2265,2265,2265,0
20240103,174400,4547181595,2265,2265,2265,2265,0
20240103,174300,4547181595,2265,2265,2265,2265,0
20240103,174200,4547181595,2265,2265,2265,2265,0
20240103,174100,4547181595,2265,2265,2265,2265,0
20240103,174000,4547181595,2265,2265,2265,2265,0
20240103,173900,4547181595,2265,2265,2265,2265,0
20240103,173800,4547181595,2265,2265,2265,2265,0
20240103,173700,4547181595,2265,2265,2265,2265,0
20240103,173600,4547181595,2265,2265,2265,2265,0
20240103,173500,4547181595,2265,2265,2265,2265,0
20240103,173400,4547181595,2265,2265,2265,2265,39293
20240103,173300,4547181595,2265,2265,2265,2265,0
20240103,173200,4547181595,2265,2265,2265,2265,0
20240103,173100,4547181595,2265,2265,2265,2265,0
20240103,173000,4547181595,2265,2265,2265,2265,0
20240103,172900,4547181595,2265,2265,2265,2265,0
20240103,172800,4547181595,2265,2265,2265,2265,0
20240103,172700,4547181595,2265,2265,2265,2265,0
20240103,172600,4547181595,2265,2265,2265,2265,0
20240103,172500,4547181595,2265,2265,2265,2265,0
20240103,172400,4547181595,2265,2265,2265,2265,0
20240103,172300,4547181595,2265,2265,2265,2265,0
20240103,172200,4547181595,2265,2265,2265,2265,0
20240103,172100,4547181595,2265,2265,2265,2265,0
20240103,172000,4547181595,2265,2265,2265,2265,0
20240103,171900,4547181595,2265,2265,2265,2265,0
20240103,171800,4547181595,2265,2265,2265,2265,0
20240103,171700,4547181595,2265,2265,2265,2265,0
20240103,171600,4547181595,2265,2265,2265,2265,0
20240103,171500,4547181595,2265,2265,2265,2265,0
20240103,171400,4547181595,2265,2265,2265,2265,0
20240103,171300,4547181595,2265,2265,2265,2265,0
20240103,171200,4547181595,2265,2265,2265,2265,0
20240103,171100,4547181595,2265,2265,2265,2265,0
20240103,171000,4547181595,2265,2265,2265,2265,0
20240103,170900,4547181595,2265,2265,2265,2265,0
20240103,170800,4547181595,2265,2265,2265,2265,0
20240103,170700,4547181595,2265,2265,2265,2265,0
20240103,170600,4547181595,2265,2265,2265,2265,0
20240103,170500,4547181595,2265,2265,2265,2265,0
20240103,170400,4547181595,2265,2265,2265,2265,39293
20240103,170300,4547181595,2265,2265,2265,2265,0
20240103,170200,4547181595,2265,2265,2265,2265,0
20240103,170100,4547181595,2265,2265,2265,2265,0
20240103,170000,4547181595,2265,2265,2265,2265,0
20240103,165900,4547181595,2265,2265,2265,2265,0
20240103,165800,4547181595,2265,2265,2265,2265,0
20240103,165700,4547181595,2265,2265,2265,2265,0
20240103,165600,4547181595,2265,2265,2265,2265,0
20240103,165500,4547181595,2265,2265,2265,2265,0
20240103,165400,4547181595,2265,2265,2265,2265,0
20240103,165300,4547181595,2265,2265,2265,2265,0
20240103,165200,4547181595,2265,2265,2265,2265,0
20240103,165100,4547181595,2265,2265,2265,2265,0
20240103,165000,4547181595,2265,2265,2265,2265,0
20240103,164900,4547181595,2265,2265,2265,2265,0
20240103,164800,4547181595,2265,2265,2265,2265,0
20240103,164700,4547181595,2265,2265,2265,2265,0
20240103,164600,4547181595,2265,2265,2265,2265,0
20240103,164500,4547181595,2265,2265,2265,2265,0
20240103,164400,4547181595,2265,2265,2265,2265,0
20240103,164300,4547181595,2265,2265,2265,2265,0
20240103,164200,4547181595,2265,2265,2265,2265,0
20240103,164100,4547181595,2265,2265,2265,2265,0
20240103,164000,4547181595,2265,2265,2265,2265,0
20240103,163900,4547181595,2265,2265,2265,2265,0
20240103,163800,4547181595,2265,2265,2265,2265,0
20240103,163700,4547181595,2265,2265,2265,2265,0
20240103,163600,4547181595,2265,2265,2265,2265,0
20240103,163500,4547181595,2265,2265,2265,2265,0
20240103,163400,4547181595,2265,2265,2265,2265,39293
20240103,163300,4547181595,2265,2265,2265,2265,0
20240103,163200,4547181595,2265,2265,2265,2265,0
20240103,163100,4547181595,2265,2265,2265,2265,0
20240103,163000,4547181595,2265,2265,2265,2265,0
20240103,162900,4547181595,2265,2265,2265,2265,0
20240103,162800,4547181595,2265,2265,2265,2265,0
20240103,162700,4547181595,2265,2265,2265,2265,0
20240103,162600,4547181595,2265,2265,2265,2265,0
20240103,162500,4547181595,2265,2265,2265,2265,0
20240103,162400,4547181595,2265,2265,2265,2265,0
20240103,162300,4547181595,2265,2265,2265,2265,0
20240103,162200,4547181595,2265,2265,2265,2265,0
20240103,162100,4547181595,2265,2265,2265,2265,0
20240103,162000,4547181595,2265,2265,2265,2265,0
20240103,161900,4547181595,2265,2265,2265,2265,0
20240103,161800,4547181595,2265,2265,2265,2265,0
20240103,161700,4547181595,2265,2265,2265,2265,0
20240103,161600,4547181595,2265,2265,2265,2265,0
20240103,161500,4547181595,2265,2265,2265,2265,0
20240103,161400,4547181595,2265,2265,2265,2265,0
20240103,161300,4547181595,2265,2265,2265,2265,0
20240103,161200,4547181595,2265,2265,2265,2265,0
20240103,161100,4547181595,2265,2265,2265,2265,0
20240103,161000,4547181595,2265,2265,2265,2265,0
20240103,160900,4547181595,2265,2265,2265,2265,0
20240103,160800,4547181595,2265,2265,2265,2265,0
20240103,160700,4547181595,2265,2265,2265,2265,0
20240103,160600,4547181595,2265,2265,2265,2265,0
20240103,160500,4547181595,2265,2265,2265,2265,0
20240103,160400,4547181595,2265,2265,2265,2265,39293
20240103,160300,4547181595,2265,2265,2265,2265,0
20240103,160200,4547181595,2265,2265,2265,2265,0
20240103,160100,4547181595,2265,2265,2265,2265,0
20240103,160000,4547181595,2265,2265,2265,2265,0
20240103,155900,4547181595,2265,2265,2265,2265,0
20240103,155800,4547181595,2265,2265,2265,2265,0
20240103,155700,4547181595,2265,2265,2265,2265,0
20240103,155600,4547181595,2265,2265,2265,2265,0
20240103,155500,4547181595,2265,2265,2265,2265,0
20240103,155400,4547181595,2265,2265,2265,2265,0
20240103,155300,4547181595,2265,2265,2265,2265,0
20240103,155200,4547181595,2265,2265,2265,2265,0
20240103,155100,4547181595,2265,2265,2265,2265,0
20240103,155000,4547181595,2265,2265,2265,2265,0
20240103,154900,4547181595,2265,2265,2265,2265,0
20240103,154800,4547181595,2265,2265,2265,2265,0
20240103,154700,4547181595,2265,2265,2265,2265,0
20240103,154600,4547181595,2265,2265,2265,2265,0
20240103,154500,4547181595,2265,2265,2265,2265,0
20240103,154400,4547181595,2265,2265,2265,2265,0
20240103,154300,4547181595,2265,2265,2265,2265,0
20240103,154200,4547181595,2265,2265,2265,2265,0
20240103,154100,4547181595,2265,2265,2265,2265,0
20240103,154000,4547181595,2265,2265,2265,2265,0
20240103,153900,4547181595,2265,2265,2265,2265,0
20240103,153800,4547181595,2265,2265,2265,2265,0
20240103,153700,4547181595,2265,2265,2265,2265,0
20240103,153600,4547181595,2265,2265,2265,2265,0
20240103,153500,4547181595,2265,2265,2265,2265,0
20240103,153400,4547181595,2265,2265,2265,2265,39293
20240103,153300,4547181595,2265,2265,2265,2265,0
20240103,153200,4547181595,2265,2265,2265,2265,0
20240103,153100,4547181595,2265,2265,2265,2265,0
20240103,153000,4547181595,2265,2265,2265,2265,39293
20240103,152900,4458182950,2265,2265,2265,2265,0
20240103,152800,4458182950,2265,2265,2265,2265,0
20240103,152700,4458182950,2265,2265,2265,2265,0
20240103,152600,4458182950,2265,2265,2265,2265,0
20240103,152500,4458182950,2265,2265,2265,2265,0
20240103,152400,4458182950,2265,2265,2265,2265,0
20240103,152300,4458182950,2265,2265,2265,2265,0
20240103,152200,4458182950,2265,2265,2265,2265,0
20240103,152100,4458182950,2265,2265,2265,2265,0
20240103,152000,4458182950,2265,2265,2265,2265,0
20240103,151900,4458182950,2265,2270,2270,2265,10689
20240103,151800,4433926895,2265,2270,2270,2265,1029
20240103,151700,4431594035,2270,2265,2270,2265,2625
20240103,151600,4425646905,2265,2265,2265,2265,3552
20240103,151500,4417601625,2265,2265,2265,2260,4386
20240103,151400,4407671015,2265,2265,2265,2260,2252
20240103,151300,4402575540,2265,2265,2265,2260,6212
20240103,151200,4388522805,2265,2265,2265,2260,11700
20240103,151100,4362038745,2265,2265,2265,2260,6249
20240103,151000,4347893705,2260,2265,2265,2260,2920
20240103,150900,4341288905,2265,2265,2265,2260,33312
20240103,150800,4265990025,2265,2265,2265,2260,4894
20240103,150700,4254906315,2265,2270,2270,2265,23594
20240103,150600,4201464745,2270,2270,2270,2265,6942
20240103,150500,4185725050,2265,2265,2270,2265,291
20240103,150400,4185064875,2270,2270,2270,2265,2093
20240103,150300,4180319410,2270,2265,2270,2265,2134
20240103,150200,4175477895,2270,2265,2270,2265,5318
20240103,150100,4163410045,2270,2270,2270,2265,19802
20240103,150000,4118555900,2270,2270,2270,2270,399
20240103,145900,4117650170,2270,2270,2270,2265,110
20240103,145800,4117400980,2265,2265,2270,2265,1516
20240103,145700,4113967165,2270,2270,2270,2265,25956
20240103,145600,4055176670,2270,2270,2270,2265,5185
20240103,145500,4043425235,2270,2270,2270,2270,111
20240103,145400,4043173265,2265,2270,2270,2265,2356
20240103,145300,4037827200,2270,2270,2270,2270,2019
20240103,145200,4033244070,2270,2270,2270,2265,350
20240103,145100,4032450565,2270,2270,2270,2265,3185
20240103,145000,4025234150,2270,2265,2270,2265,3204
20240103,144900,4017962070,2270,2270,2270,2265,1329
20240103,144800,4014950530,2270,2270,2270,2265,2830
20240103,144700,4008536440,2265,2270,2270,2265,290
20240103,144600,4007879145,2270,2270,2270,2265,236
20240103,144500,4007343720,2270,2270,2270,2270,3318
20240103,144400,3999811860,2270,2265,2270,2265,683
20240103,144300,3998263265,2270,2270,2270,2270,1687
20240103,144200,3994433775,2270,2270,2270,2265,193
20240103,144100,3993995730,2270,2270,2270,2270,599
20240103,144000,3992636000,2270,2265,2270,2265,470
20240103,143900,3991569790,2270,2270,2270,2265,6028
20240103,143800,3977915215,2265,2270,2270,2265,990
20240103,143700,3975670770,2265,2275,2275,2265,548
20240103,143600,3974429045,2275,2270,2275,2265,4194
20240103,143500,3964908815,2270,2270,2270,2265,1032
20240103,143400,3962571175,2270,2270,2270,2270,188
20240103,143300,3962144415,2270,2275,2275,2270,1305
20240103,143200,3959182040,2275,2275,2275,2270,275
20240103,143100,3958556640,2270,2275,2275,2270,574
20240103,143000,3957252350,2275,2270,2275,2265,2001
20240103,142900,3952718020,2275,2270,2275,2270,4545
20240103,142800,3942400850,2275,2275,2275,2270,2019
20240103,142700,3937817630,2275,2270,2275,2270,217
20240103,142600,3937324010,2270,2275,2275,2270,1029
20240103,142500,3934983040,2275,2275,2275,2275,1
20240103,142400,3934980765,2270,2275,2275,2270,3226
20240103,142300,3927656965,2275,2275,2275,2275,229
20240103,142200,3927135990,2275,2280,2280,2270,722
20240103,142100,3925496950,2275,2280,2280,2275,473
20240103,142000,3924419930,2280,2275,2280,2275,4042
20240103,141900,3915220840,2275,2270,2275,2270,1628
20240103,141800,3911525250,2270,2265,2270,2265,13
20240103,141700,3911495770,2270,2270,2270,2270,587
20240103,141600,3910163280,2270,2270,2270,2270,238
20240103,141500,3909623020,2265,2265,2270,2265,6012
20240103,141400,3896003210,2270,2275,2275,2270,2746
20240103,141300,3889764770,2270,2270,2275,2270,1011
20240103,141200,3887469795,2275,2275,2275,2270,82
20240103,141100,3887283545,2270,2270,2270,2270,1228
20240103,141000,3884495985,2265,2265,2270,2265,20280
20240103,140900,3838461785,2270,2270,2270,2265,732
20240103,140800,3836803770,2270,2270,2270,2265,2875
20240103,140700,3830291860,2265,2270,2270,2265,12018
20240103,140600,3803068535,2270,2270,2270,2270,675
20240103,140500,3801536285,2270,2270,2270,2265,1206
20240103,140400,3798804665,2265,2265,2270,2265,4596
20240103,140300,3788394595,2270,2265,2270,2265,2068
20240103,140200,3783710535,2265,2270,2270,2265,5015
20240103,140100,3772350580,2270,2265,2270,2265,3738
20240103,140000,3763881640,2270,2270,2270,2270,255
20240103,135900,3763302790,2270,2265,2270,2265,1640
20240103,135800,3759588180,2265,2270,2270,2265,2539
20240103,135700,3753836900,2270,2265,2270,2265,2764
20240103,135600,3747576330,2270,2265,2270,2265,3503
20240103,135500,3739642025,2265,2265,2270,2260,957
20240103,135400,3737473670,2265,2265,2270,2265,1518
20240103,135300,3734035395,2265,2265,2270,2265,7097
20240103,135200,3717960680,2265,2265,2265,2265,2509
20240103,135100,3712277795,2265,2265,2265,2265,856
20240103,135000,3710338955,2270,2265,2270,2265,2301
20240103,134900,3705127075,2265,2265,2265,2265,311
20240103,134800,3704422660,2270,2265,2270,2265,7396
20240103,134700,3687670715,2265,2265,2265,2260,3190
20240103,134600,3680453865,2265,2265,2265,2265,1708
20240103,134500,3676585245,2265,2265,2265,2260,5679
20240103,134400,3663723395,2260,2260,2265,2260,8615
20240103,134300,3644244695,2260,2265,2265,2260,3606
20240103,134200,3636079615,2260,2265,2265,2260,3051
20240103,134100,3629174175,2265,2260,2265,2260,1961
20240103,134000,3624734380,2265,2260,2265,2260,3589
20240103,133900,3616622535,2260,2260,2265,2260,1309
20240103,133800,3613663940,2265,2265,2265,2260,4247
20240103,133700,3604059855,2265,2265,2265,2265,1119
20240103,133600,3601525320,2265,2265,2265,2260,741
20240103,133500,3599848330,2265,2265,2265,2260,2536
20240103,133400,3594114790,2270,2265,2270,2260,24048
20240103,133300,3539747555,2270,2265,2270,2265,236
20240103,133200,3539212805,2265,2265,2265,2260,404
20240103,133100,3538297750,2260,2270,2270,2260,6488
20240103,133000,3523632690,2260,2265,2265,2260,2878
20240103,132900,3517122175,2270,2270,2270,2265,5034
20240103,132800,3505719620,2270,2270,2270,2270,155
20240103,132700,3505367770,2270,2265,2270,2265,1117
20240103,132600,3502837725,2265,2265,2270,2260,1757
20240103,132500,3498858615,2265,2265,2270,2265,1473
20240103,132400,3495522220,2265,2265,2270,2265,20890
20240103,132300,3448204205,2265,2265,2270,2265,6352
20240103,132200,3433816915,2265,2265,2270,2265,1503
20240103,132100,3430412190,2270,2265,2270,2265,3021
20240103,132000,3423569320,2265,2270,2270,2265,150
20240103,131900,3423229020,2265,2270,2270,2265,1895
20240103,131800,3418932470,2270,2270,2270,2265,1472
20240103,131700,3415598230,2265,2270,2270,2265,710
20240103,131600,3413990015,2270,2265,2270,2265,656
20240103,131500,3412503860,2270,2270,2270,2265,304
20240103,131400,3411813990,2270,2265,2270,2265,3551
20240103,131300,3403754220,2265,2265,2265,2265,7756
20240103,131200,3386186880,2265,2265,2265,2265,0
20240103,131100,3386186880,2265,2265,2270,2265,2211
20240103,131000,3381178915,2270,2265,2270,2265,5865
20240103,130900,3367889770,2265,2265,2265,2265,775
20240103,130800,3366134395,2265,2270,2270,2265,1714
20240103,130700,3362250185,2265,2265,2265,2265,209
20240103,130600,3361776800,2265,2265,2270,2265,3061
20240103,130500,3354842635,2265,2265,2270,2265,2915
20240103,130400,3348236645,2270,2265,2270,2265,778
20240103,130300,3346470835,2270,2270,2270,2270,1885
20240103,130200,3342191885,2270,2270,2270,2265,3006
20240103,130100,3335375515,2270,2265,2270,2265,1367
20240103,130000,3332272680,2270,2270,2270,2265,5981
20240103,125900,3318722010,2270,2270,2270,2265,2238
20240103,125800,3313641770,2270,2270,2270,2265,5796
20240103,125700,3300499750,2270,2265,2270,2260,4327
20240103,125600,3290699085,2265,2270,2275,2260,102279
20240103,125500,3058732150,2275,2270,2275,2270,2130
20240103,125400,3053887980,2275,2275,2275,2270,1775
20240103,125300,3049849860,2275,2275,2275,2270,5548
20240103,125200,3037229170,2275,2275,2280,2270,20177
20240103,125100,2991326560,2270,2275,2275,2270,1031
20240103,125000,2988985290,2275,2275,2275,2270,615
20240103,124900,2987586475,2275,2270,2275,2270,2762
20240103,124800,2981311220,2270,2270,2270,2270,180
20240103,124700,2980902620,2270,2270,2275,2270,1785
20240103,124600,2976850605,2270,2270,2275,2270,412
20240103,124500,2975913580,2275,2270,2275,2270,590
20240103,124400,2974572830,2275,2270,2275,2270,1166
20240103,124300,2971920270,2270,2275,2275,2270,1894
20240103,124200,2967616420,2275,2275,2275,2270,3785
20240103,124100,2959023330,2275,2275,2275,2270,11569
20240103,124000,2932704110,2275,2275,2280,2275,2014
20240103,123900,2928120760,2275,2275,2280,2275,2009
20240103,123800,2923544285,2280,2275,2280,2275,160
20240103,123700,2923179785,2280,2275,2280,2270,1506
20240103,123600,2919758140,2275,2280,2280,2275,842
20240103,123500,2917842575,2280,2275,2280,2270,3787
20240103,123400,2909228505,2280,2275,2280,2275,3047
20240103,123300,2902293280,2275,2275,2275,2275,7134
20240103,123200,2886063430,2275,2275,2280,2275,1157
20240103,123100,2883431250,2275,2280,2280,2275,3297
20240103,123000,2875930560,2275,2280,2280,2275,2487
20240103,122900,2870269130,2280,2275,2280,2275,1422
20240103,122800,2867032600,2280,2280,2280,2280,799
20240103,122700,2865210880,2275,2275,2275,2275,8963
20240103,122600,2844820055,2280,2275,2280,2275,246
20240103,122500,2844259180,2280,2275,2280,2275,2120
20240103,122400,2839436175,2275,2275,2275,2275,4511
20240103,122300,2829173650,2275,2275,2275,2275,1598
20240103,122200,2825538200,2275,2275,2275,2275,2040
20240103,122100,2820897200,2275,2275,2275,2270,783
20240103,122000,2819118475,2275,2280,2280,2275,113
20240103,121900,2818861390,2280,2275,2280,2275,772
20240103,121800,2817105085,2275,2280,2280,2275,21284
20240103,121700,2768678690,2280,2280,2280,2275,5525
20240103,121600,2756106690,2280,2275,2280,2275,1521
20240103,121500,2752641385,2280,2280,2280,2275,106
20240103,121400,2752399720,2280,2280,2280,2275,1159
20240103,121300,2749758200,2280,2285,2285,2280,72
20240103,121200,2749594035,2280,2280,2280,2280,2709
20240103,121100,2743417515,2280,2280,2280,2280,5154
20240103,121000,2731666395,2280,2280,2280,2275,3379
20240103,120900,2723964725,2280,2280,2280,2275,1223
20240103,120800,2721181285,2280,2280,2280,2280,1021
20240103,120700,2718853405,2280,2280,2280,2275,297
20240103,120600,2718176345,2280,2280,2280,2280,3085
20240103,120500,2711142545,2280,2280,2280,2280,0
20240103,120400,2711142545,2280,2275,2280,2275,4509
20240103,120300,2700884480,2275,2275,2275,2275,2133
20240103,120200,2696031905,2280,2280,2280,2275,175
20240103,120100,2695633405,2280,2280,2280,2280,21
20240103,120000,2695585525,2280,2280,2280,2275,361
20240103,115900,2694762945,2280,2280,2280,2280,82
20240103,115800,2694575985,2280,2275,2280,2275,501
20240103,115700,2693435705,2280,2280,2280,2280,104
20240103,115600,2693198585,2280,2280,2280,2275,840
20240103,115500,2691283435,2280,2280,2280,2280,71
20240103,115400,2691121555,2280,2280,2280,2275,4901
20240103,115300,2679955525,2280,2280,2280,2280,460
20240103,115200,2678906725,2280,2280,2280,2280,4632
20240103,115100,2668345765,2280,2280,2280,2280,863
20240103,115000,2666378125,2280,2275,2280,2275,204
20240103,114900,2665913745,2275,2270,2280,2270,1525
20240103,114800,2662444965,2275,2275,2275,2275,3349
20240103,114700,2654825990,2275,2275,2275,2270,68
20240103,114600,2654671295,2270,2275,2275,2270,12275
20240103,114500,2626746220,2280,2280,2280,2280,268
20240103,114400,2626135180,2275,2280,2280,2275,2467
20240103,114300,2620510425,2280,2280,2280,2280,133
20240103,114200,2620207185,2280,2275,2280,2275,1164
20240103,114100,2617558580,2275,2280,2280,2275,108
20240103,114000,2617312840,2275,2280,2280,2275,41
20240103,113900,2617219365,2280,2275,2280,2275,271
20240103,113800,2616602685,2280,2280,2280,2280,45
20240103,113700,2616500085,2275,2275,2275,2275,1483
20240103,113600,2613126260,2275,2275,2275,2275,5834
20240103,113500,2599853910,2275,2280,2280,2275,3411
20240103,113400,2592077930,2280,2275,2280,2275,2648
20240103,113300,2586053195,2275,2275,2275,2270,110
20240103,113200,2585802975,2275,2275,2275,2270,2331
20240103,113100,2580509645,2275,2275,2275,2270,1432
20240103,113000,2577252400,2275,2275,2275,2275,749
20240103,112900,2575548425,2275,2275,2280,2275,842
20240103,112800,2573632845,2275,2275,2275,2275,1750
20240103,112700,2569651595,2275,2270,2275,2270,2618
20240103,112600,2563696700,2275,2280,2280,2275,475
20240103,112500,2562614055,2280,2275,2280,2270,5506
20240103,112400,2550094945,2280,2280,2280,2280,312
20240103,112300,2549383585,2280,2280,2280,2280,543
20240103,112200,2548145545,2275,2275,2280,2275,1940
20240103,112100,2543732035,2275,2280,2280,2275,925
20240103,112000,2541624535,2280,2270,2280,2270,271
20240103,111900,2541008810,2275,2280,2280,2275,737
20240103,111800,2539331195,2280,2270,2280,2270,2214
20240103,111700,2534297095,2270,2280,2280,2270,2023
20240103,111600,2529695580,2275,2275,2280,2275,2624
20240103,111500,2523717865,2280,2275,2280,2275,1238
20240103,111400,2520899910,2280,2280,2280,2275,2261
20240103,111300,2515755895,2280,2275,2280,2275,161
20240103,111200,2515389020,2280,2280,2280,2275,519
20240103,111100,2514205710,2275,2280,2280,2275,3389
20240103,111000,2506491320,2275,2280,2285,2275,2080
20240103,110900,2501751710,2280,2280,2280,2275,1639
20240103,110800,2498017290,2280,2280,2280,2275,562
20240103,110700,2496737935,2280,2280,2280,2280,2372
20240103,110600,2491329775,2280,2280,2280,2275,2612
20240103,110500,2485384555,2280,2280,2280,2280,1182
20240103,110400,2482689595,2280,2280,2280,2280,1397
20240103,110300,2479504435,2280,2275,2280,2275,739
20240103,110200,2477822800,2285,2280,2285,2270,33451
20240103,110100,2401671195,2285,2280,2285,2280,4279
20240103,110000,2391913745,2280,2280,2285,2280,6378
20240103,105900,2377356025,2280,2280,2285,2275,6400
20240103,105800,2362764475,2285,2285,2285,2280,545
20240103,105700,2361521630,2285,2285,2285,2285,133
20240103,105600,2361217725,2285,2280,2285,2280,869
20240103,105500,2359234560,2280,2280,2285,2280,2120
20240103,105400,2354398365,2285,2280,2285,2280,2454
20240103,105300,2348803240,2280,2280,2280,2275,1093
20240103,105200,2346313970,2280,2280,2280,2275,5950
20240103,105100,2332748120,2280,2275,2280,2275,127
20240103,105000,2332458685,2275,2275,2280,2275,360
20240103,104900,2331639675,2275,2275,2280,2275,2364
20240103,104800,2326261025,2280,2280,2280,2275,692
20240103,104700,2324684190,2280,2275,2280,2275,422
20240103,104600,2323722275,2280,2280,2280,2280,863
20240103,104500,2321754635,2275,2280,2280,2275,1250
20240103,104400,2318910135,2270,2280,2280,2270,7762
20240103,104300,2301261635,2275,2280,2280,2275,294
20240103,104200,2300592530,2280,2275,2280,2275,4164
20240103,104100,2291119370,2275,2280,2280,2275,629
20240103,104000,2289688250,2275,2280,2280,2275,268
20240103,103900,2289078360,2275,2275,2275,2275,4602
20240103,103800,2278608810,2275,2275,2275,2270,534
20240103,103700,2277394160,2275,2275,2275,2270,381
20240103,103600,2276528885,2275,2275,2275,2270,4077
20240103,103500,2267270580,2275,2270,2275,2270,5191
20240103,103400,2255484355,2270,2270,2270,2265,8181
20240103,103300,2236939765,2270,2275,2275,2265,20818
20240103,103200,2189736360,2270,2275,2275,2270,2951
20240103,103100,2183037465,2270,2275,2275,2270,3846
20240103,103000,2174295410,2275,2275,2275,2270,5373
20240103,102900,2162093905,2275,2275,2275,2270,2191
20240103,102800,2157109430,2270,2275,2275,2270,2396
20240103,102700,2151668425,2270,2270,2275,2270,4175
20240103,102600,2142190625,2270,2270,2275,2270,3274
20240103,102500,2134758015,2275,2275,2275,2270,3706
20240103,102400,2126337245,2270,2270,2275,2270,4785
20240103,102300,2115459675,2270,2275,2275,2270,1249
20240103,102200,2112618210,2275,2280,2280,2275,679
20240103,102100,2111073450,2270,2275,2280,2270,4104
20240103,102000,2101732855,2270,2280,2280,2270,5200
20240103,101900,2089902380,2275,2275,2275,2275,4030
20240103,101800,2080734130,2275,2275,2275,2270,529
20240103,101700,2079531480,2275,2265,2275,2265,1120
20240103,101600,2076991175,2270,2265,2270,2265,1643
20240103,101500,2073262315,2265,2270,2270,2265,13972
20240103,101400,2041558615,2270,2270,2270,2265,1175
20240103,101300,2038894460,2270,2265,2270,2265,2745
20240103,101200,2032676470,2265,2270,2270,2265,4930
20240103,101100,2021500870,2265,2265,2270,2260,5425
20240103,101000,2009212655,2265,2265,2270,2260,12449
20240103,100900,1981011150,2270,2270,2270,2265,3922
20240103,100800,1972123120,2270,2265,2270,2265,22097
20240103,100700,1922067250,2270,2270,2275,2265,43261
20240103,100600,1823903195,2275,2275,2275,2270,1768
20240103,100500,1819889200,2270,2275,2275,2270,7432
20240103,100400,1802998940,2270,2275,2275,2270,14077
20240103,100300,1771032805,2275,2270,2275,2270,10931
20240103,100200,1746190580,2270,2275,2275,2270,14124
20240103,100100,1714092215,2275,2275,2275,2270,15561
20240103,100000,1678713875,2270,2270,2275,2270,3018
20240103,095900,1671862760,2275,2275,2275,2270,9243
20240103,095800,1650875855,2275,2270,2275,2270,3559
20240103,095700,1642785770,2275,2280,2280,2270,52934
20240103,095600,1522364055,2275,2275,2280,2275,1949
20240103,095500,1517927980,2280,2280,2285,2275,20654
20240103,095400,1470837950,2285,2280,2285,2280,813
20240103,095300,1468983210,2280,2280,2285,2280,4927
20240103,095200,1457749130,2280,2285,2285,2280,3415
20240103,095100,1449960485,2285,2285,2285,2280,3398
20240103,095000,1442196220,2285,2285,2285,2280,9342
20240103,094900,1420885645,2280,2285,2285,2280,3848
20240103,094800,1412109695,2280,2285,2285,2280,17065
20240103,094700,1373201470,2280,2280,2285,2280,9457
20240103,094600,1351637260,2285,2285,2285,2280,1390
20240103,094500,1348463055,2285,2285,2285,2280,5256
20240103,094400,1336475460,2285,2285,2290,2285,2994
20240103,094300,1329631665,2285,2285,2290,2280,6453
20240103,094200,1314891430,2285,2285,2285,2280,3960
20240103,094100,1305844040,2285,2285,2285,2280,2744
20240103,094000,1299574490,2285,2285,2285,2280,9596
20240103,093900,1277668065,2285,2285,2290,2285,4720
20240103,093800,1266870000,2285,2285,2290,2285,8135
20240103,093700,1248279225,2290,2290,2290,2285,1667
20240103,093600,1244466875,2290,2290,2290,2285,3786
20240103,093500,1235805560,2290,2285,2290,2280,17995
20240103,093400,1194708635,2285,2280,2285,2280,4531
20240103,093300,1184356815,2280,2285,2285,2280,12967
20240103,093200,1154788945,2285,2285,2285,2280,2145
20240103,093100,1149890975,2285,2285,2285,2280,2289
20240103,093000,1144666910,2285,2285,2285,2280,29052
20240103,092900,1078424950,2275,2280,2285,2275,16470
20240103,092800,1040876225,2280,2280,2285,2280,9659
20240103,092700,1018848040,2285,2285,2285,2280,1821
20240103,092600,1014689485,2285,2280,2285,2280,3102
20240103,092500,1007613070,2280,2280,2285,2275,7858
20240103,092400,989696605,2280,2280,2280,2275,2323
20240103,092300,984403030,2275,2280,2280,2275,7821
20240103,092200,966586915,2280,2280,2285,2280,8194
20240103,092100,947903080,2280,2280,2285,2275,14979
20240103,092000,913751430,2280,2285,2285,2280,19527
20240103,091900,869229080,2285,2285,2290,2280,43894
20240103,091800,769111815,2290,2290,2290,2285,16415
20240103,091700,731581740,2290,2285,2290,2280,11717
20240103,091600,704808355,2285,2285,2285,2280,11858
20240103,091500,677739375,2285,2285,2285,2280,4571
20240103,091400,667303190,2285,2285,2285,2280,7692
20240103,091300,649734775,2280,2285,2290,2280,21033
20240103,091200,601711880,2285,2285,2285,2280,10831
20240103,091100,576999550,2285,2280,2285,2280,14366
20240103,091000,544222470,2280,2285,2285,2280,9712
20240103,090900,522063485,2280,2290,2290,2280,25958
20240103,090800,462782820,2290,2290,2295,2285,10362
20240103,090700,439074855,2295,2290,2295,2285,9752
20240103,090600,416761510,2285,2300,2300,2285,39280
20240103,090500,326781335,2295,2300,2300,2295,7336
20240103,090400,309942280,2295,2300,2300,2295,6008
20240103,090300,296131375,2300,2300,2310,2295,5869
20240103,090200,282641540,2310,2290,2310,2290,21977
20240103,090100,232209710,2295,2285,2295,2280,19110
20240103,090000,188514635,2285,2320,2320,2280,81888