stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,183400,3902587945,2190,2190,2190,2190,31906
20240110,183300,3902587945,2190,2190,2190,2190,0
20240110,183200,3902587945,2190,2190,2190,2190,0
20240110,183100,3902587945,2190,2190,2190,2190,0
20240110,183000,3902587945,2190,2190,2190,2190,0
20240110,182900,3902587945,2190,2190,2190,2190,0
20240110,182800,3902587945,2190,2190,2190,2190,0
20240110,182700,3902587945,2190,2190,2190,2190,0
20240110,182600,3902587945,2190,2190,2190,2190,0
20240110,182500,3902587945,2190,2190,2190,2190,0
20240110,182400,3902587945,2190,2190,2190,2190,0
20240110,182300,3902587945,2190,2190,2190,2190,0
20240110,182200,3902587945,2190,2190,2190,2190,0
20240110,182100,3902587945,2190,2190,2190,2190,0
20240110,182000,3902587945,2190,2190,2190,2190,0
20240110,181900,3902587945,2190,2190,2190,2190,0
20240110,181800,3902587945,2190,2190,2190,2190,0
20240110,181700,3902587945,2190,2190,2190,2190,0
20240110,181600,3902587945,2190,2190,2190,2190,0
20240110,181500,3902587945,2190,2190,2190,2190,0
20240110,181400,3902587945,2190,2190,2190,2190,0
20240110,181300,3902587945,2190,2190,2190,2190,0
20240110,181200,3902587945,2190,2190,2190,2190,0
20240110,181100,3902587945,2190,2190,2190,2190,0
20240110,181000,3902587945,2190,2190,2190,2190,0
20240110,180900,3902587945,2190,2190,2190,2190,0
20240110,180800,3902587945,2190,2190,2190,2190,0
20240110,180700,3902587945,2190,2190,2190,2190,0
20240110,180600,3902587945,2190,2190,2190,2190,0
20240110,180500,3902587945,2190,2190,2190,2190,0
20240110,180400,3902587945,2190,2190,2190,2190,31906
20240110,180300,3902587945,2190,2190,2190,2190,0
20240110,180200,3902587945,2190,2190,2190,2190,0
20240110,180100,3902587945,2190,2190,2190,2190,0
20240110,180000,3902587945,2190,2190,2190,2190,0
20240110,175900,3902587945,2190,2190,2190,2190,0
20240110,175800,3902587945,2190,2190,2190,2190,0
20240110,175700,3902587945,2190,2190,2190,2190,0
20240110,175600,3902587945,2190,2190,2190,2190,0
20240110,175500,3902587945,2190,2190,2190,2190,0
20240110,175400,3902587945,2190,2190,2190,2190,0
20240110,175300,3902587945,2190,2190,2190,2190,0
20240110,175200,3902587945,2190,2190,2190,2190,0
20240110,175100,3902587945,2190,2190,2190,2190,0
20240110,175000,3902587945,2190,2190,2190,2190,0
20240110,174900,3902587945,2190,2190,2190,2190,0
20240110,174800,3902587945,2190,2190,2190,2190,0
20240110,174700,3902587945,2190,2190,2190,2190,0
20240110,174600,3902587945,2190,2190,2190,2190,0
20240110,174500,3902587945,2190,2190,2190,2190,0
20240110,174400,3902587945,2190,2190,2190,2190,0
20240110,174300,3902587945,2190,2190,2190,2190,0
20240110,174200,3902587945,2190,2190,2190,2190,0
20240110,174100,3902587945,2190,2190,2190,2190,0
20240110,174000,3902587945,2190,2190,2190,2190,0
20240110,173900,3902587945,2190,2190,2190,2190,0
20240110,173800,3902587945,2190,2190,2190,2190,0
20240110,173700,3902587945,2190,2190,2190,2190,0
20240110,173600,3902587945,2190,2190,2190,2190,0
20240110,173500,3902587945,2190,2190,2190,2190,0
20240110,173400,3902587945,2190,2190,2190,2190,31906
20240110,173300,3902587945,2190,2190,2190,2190,0
20240110,173200,3902587945,2190,2190,2190,2190,0
20240110,173100,3902587945,2190,2190,2190,2190,0
20240110,173000,3902587945,2190,2190,2190,2190,0
20240110,172900,3902587945,2190,2190,2190,2190,0
20240110,172800,3902587945,2190,2190,2190,2190,0
20240110,172700,3902587945,2190,2190,2190,2190,0
20240110,172600,3902587945,2190,2190,2190,2190,0
20240110,172500,3902587945,2190,2190,2190,2190,0
20240110,172400,3902587945,2190,2190,2190,2190,0
20240110,172300,3902587945,2190,2190,2190,2190,0
20240110,172200,3902587945,2190,2190,2190,2190,0
20240110,172100,3902587945,2190,2190,2190,2190,0
20240110,172000,3902587945,2190,2190,2190,2190,0
20240110,171900,3902587945,2190,2190,2190,2190,0
20240110,171800,3902587945,2190,2190,2190,2190,0
20240110,171700,3902587945,2190,2190,2190,2190,0
20240110,171600,3902587945,2190,2190,2190,2190,0
20240110,171500,3902587945,2190,2190,2190,2190,0
20240110,171400,3902587945,2190,2190,2190,2190,0
20240110,171300,3902587945,2190,2190,2190,2190,0
20240110,171200,3902587945,2190,2190,2190,2190,0
20240110,171100,3902587945,2190,2190,2190,2190,0
20240110,171000,3902587945,2190,2190,2190,2190,0
20240110,170900,3902587945,2190,2190,2190,2190,0
20240110,170800,3902587945,2190,2190,2190,2190,0
20240110,170700,3902587945,2190,2190,2190,2190,0
20240110,170600,3902587945,2190,2190,2190,2190,0
20240110,170500,3902587945,2190,2190,2190,2190,0
20240110,170400,3902587945,2190,2190,2190,2190,31906
20240110,170300,3902587945,2190,2190,2190,2190,0
20240110,170200,3902587945,2190,2190,2190,2190,0
20240110,170100,3902587945,2190,2190,2190,2190,0
20240110,170000,3902587945,2190,2190,2190,2190,0
20240110,165900,3902587945,2190,2190,2190,2190,0
20240110,165800,3902587945,2190,2190,2190,2190,0
20240110,165700,3902587945,2190,2190,2190,2190,0
20240110,165600,3902587945,2190,2190,2190,2190,0
20240110,165500,3902587945,2190,2190,2190,2190,0
20240110,165400,3902587945,2190,2190,2190,2190,0
20240110,165300,3902587945,2190,2190,2190,2190,0
20240110,165200,3902587945,2190,2190,2190,2190,0
20240110,165100,3902587945,2190,2190,2190,2190,0
20240110,165000,3902587945,2190,2190,2190,2190,0
20240110,164900,3902587945,2190,2190,2190,2190,0
20240110,164800,3902587945,2190,2190,2190,2190,0
20240110,164700,3902587945,2190,2190,2190,2190,0
20240110,164600,3902587945,2190,2190,2190,2190,0
20240110,164500,3902587945,2190,2190,2190,2190,0
20240110,164400,3902587945,2190,2190,2190,2190,0
20240110,164300,3902587945,2190,2190,2190,2190,0
20240110,164200,3902587945,2190,2190,2190,2190,0
20240110,164100,3902587945,2190,2190,2190,2190,0
20240110,164000,3902587945,2190,2190,2190,2190,0
20240110,163900,3902587945,2190,2190,2190,2190,0
20240110,163800,3902587945,2190,2190,2190,2190,0
20240110,163700,3902587945,2190,2190,2190,2190,0
20240110,163600,3902587945,2190,2190,2190,2190,0
20240110,163500,3902587945,2190,2190,2190,2190,0
20240110,163400,3902587945,2190,2190,2190,2190,31906
20240110,163300,3902587945,2190,2190,2190,2190,0
20240110,163200,3902587945,2190,2190,2190,2190,0
20240110,163100,3902587945,2190,2190,2190,2190,0
20240110,163000,3902587945,2190,2190,2190,2190,0
20240110,162900,3902587945,2190,2190,2190,2190,0
20240110,162800,3902587945,2190,2190,2190,2190,0
20240110,162700,3902587945,2190,2190,2190,2190,0
20240110,162600,3902587945,2190,2190,2190,2190,0
20240110,162500,3902587945,2190,2190,2190,2190,0
20240110,162400,3902587945,2190,2190,2190,2190,0
20240110,162300,3902587945,2190,2190,2190,2190,0
20240110,162200,3902587945,2190,2190,2190,2190,0
20240110,162100,3902587945,2190,2190,2190,2190,0
20240110,162000,3902587945,2190,2190,2190,2190,0
20240110,161900,3902587945,2190,2190,2190,2190,0
20240110,161800,3902587945,2190,2190,2190,2190,0
20240110,161700,3902587945,2190,2190,2190,2190,0
20240110,161600,3902587945,2190,2190,2190,2190,0
20240110,161500,3902587945,2190,2190,2190,2190,0
20240110,161400,3902587945,2190,2190,2190,2190,0
20240110,161300,3902587945,2190,2190,2190,2190,0
20240110,161200,3902587945,2190,2190,2190,2190,0
20240110,161100,3902587945,2190,2190,2190,2190,0
20240110,161000,3902587945,2190,2190,2190,2190,0
20240110,160900,3902587945,2190,2190,2190,2190,0
20240110,160800,3902587945,2190,2190,2190,2190,0
20240110,160700,3902587945,2190,2190,2190,2190,0
20240110,160600,3902587945,2190,2190,2190,2190,0
20240110,160500,3902587945,2190,2190,2190,2190,0
20240110,160400,3902587945,2190,2190,2190,2190,31906
20240110,160300,3902587945,2190,2190,2190,2190,0
20240110,160200,3902587945,2190,2190,2190,2190,0
20240110,160100,3902587945,2190,2190,2190,2190,0
20240110,160000,3902587945,2190,2190,2190,2190,0
20240110,155900,3902587945,2190,2190,2190,2190,0
20240110,155800,3902587945,2190,2190,2190,2190,0
20240110,155700,3902587945,2190,2190,2190,2190,0
20240110,155600,3902587945,2190,2190,2190,2190,0
20240110,155500,3902587945,2190,2190,2190,2190,0
20240110,155400,3902587945,2190,2190,2190,2190,0
20240110,155300,3902587945,2190,2190,2190,2190,0
20240110,155200,3902587945,2190,2190,2190,2190,0
20240110,155100,3902587945,2190,2190,2190,2190,0
20240110,155000,3902587945,2190,2190,2190,2190,0
20240110,154900,3902587945,2190,2190,2190,2190,0
20240110,154800,3902587945,2190,2190,2190,2190,0
20240110,154700,3902587945,2190,2190,2190,2190,0
20240110,154600,3902587945,2190,2190,2190,2190,0
20240110,154500,3902587945,2190,2190,2190,2190,0
20240110,154400,3902587945,2190,2190,2190,2190,0
20240110,154300,3902587945,2190,2190,2190,2190,0
20240110,154200,3902587945,2190,2190,2190,2190,0
20240110,154100,3902587945,2190,2190,2190,2190,0
20240110,154000,3902587945,2190,2190,2190,2190,0
20240110,153900,3902587945,2190,2190,2190,2190,0
20240110,153800,3902587945,2190,2190,2190,2190,0
20240110,153700,3902587945,2190,2190,2190,2190,0
20240110,153600,3902587945,2190,2190,2190,2190,0
20240110,153500,3902587945,2190,2190,2190,2190,0
20240110,153400,3902587945,2190,2190,2190,2190,31906
20240110,153300,3902587945,2190,2190,2190,2190,0
20240110,153200,3902587945,2190,2190,2190,2190,0
20240110,153100,3902587945,2190,2190,2190,2190,0
20240110,153000,3902587945,2190,2190,2190,2190,31906
20240110,152900,3832713805,2190,2190,2190,2190,0
20240110,152800,3832713805,2190,2190,2190,2190,0
20240110,152700,3832713805,2190,2190,2190,2190,0
20240110,152600,3832713805,2190,2190,2190,2190,0
20240110,152500,3832713805,2190,2190,2190,2190,0
20240110,152400,3832713805,2190,2190,2190,2190,0
20240110,152300,3832713805,2190,2190,2190,2190,0
20240110,152200,3832713805,2190,2190,2190,2190,0
20240110,152100,3832713805,2190,2190,2190,2190,0
20240110,152000,3832713805,2190,2190,2190,2190,0
20240110,151900,3832713805,2190,2190,2190,2185,7328
20240110,151800,3816672310,2190,2190,2190,2185,4470
20240110,151700,3806883315,2190,2190,2190,2185,3280
20240110,151600,3799700400,2190,2190,2190,2185,1076
20240110,151500,3797343965,2190,2190,2190,2190,7208
20240110,151400,3781558445,2190,2190,2190,2185,3359
20240110,151300,3774208750,2190,2190,2190,2185,4313
20240110,151200,3764778245,2190,2185,2190,2185,14496
20240110,151100,3733102525,2185,2185,2185,2180,6021
20240110,151000,3719963680,2185,2185,2185,2180,769
20240110,150900,3718283815,2185,2180,2185,2180,827
20240110,150800,3716477820,2185,2185,2185,2180,3526
20240110,150700,3708783420,2185,2185,2185,2180,983
20240110,150600,3706637165,2185,2185,2185,2180,3383
20240110,150500,3699253560,2185,2185,2185,2180,307
20240110,150400,3698582790,2185,2185,2185,2180,434
20240110,150300,3697635025,2185,2180,2185,2180,2699
20240110,150200,3691750385,2175,2180,2180,2175,664
20240110,150100,3690302870,2180,2180,2185,2175,987
20240110,150000,3688151755,2180,2185,2185,2175,2085
20240110,145900,3683604225,2185,2180,2185,2180,799
20240110,145800,3681861365,2180,2185,2185,2180,4677
20240110,145700,3671658175,2185,2180,2185,2180,518
20240110,145600,3670526395,2180,2185,2185,2180,9015
20240110,145500,3650864695,2185,2180,2185,2180,303
20240110,145400,3650202965,2180,2185,2185,2180,7808
20240110,145300,3633180935,2185,2185,2185,2180,1970
20240110,145200,3628884260,2185,2180,2185,2180,2921
20240110,145100,3622501880,2185,2185,2185,2180,2931
20240110,145000,3616100870,2185,2180,2185,2180,11335
20240110,144900,3591389840,2180,2175,2180,2170,6607
20240110,144800,3577020045,2175,2170,2175,2165,28459
20240110,144700,3515270135,2170,2165,2170,2165,2430
20240110,144600,3509999225,2165,2170,2170,2165,4378
20240110,144500,3500517810,2170,2165,2170,2165,1884
20240110,144400,3496437135,2165,2165,2165,2165,4414
20240110,144300,3486880825,2165,2170,2170,2165,916
20240110,144200,3484895575,2170,2165,2170,2165,1415
20240110,144100,3481830075,2170,2170,2170,2170,854
20240110,144000,3479976895,2170,2170,2170,2165,11637
20240110,143900,3454769500,2165,2165,2170,2165,1087
20240110,143800,3452413010,2170,2170,2170,2165,489
20240110,143700,3451352805,2170,2170,2170,2170,1366
20240110,143600,3448388585,2165,2170,2170,2165,7376
20240110,143500,3432415605,2170,2170,2170,2165,6331
20240110,143400,3418677355,2170,2175,2175,2170,8508
20240110,143300,3400209675,2170,2170,2175,2170,1201
20240110,143200,3397602505,2175,2165,2175,2165,435
20240110,143100,3396656750,2170,2175,2175,2170,2677
20240110,143000,3390839010,2175,2175,2175,2165,1386
20240110,142900,3387832325,2170,2165,2175,2165,1924
20240110,142800,3383658275,2170,2170,2170,2165,7355
20240110,142700,3367699925,2170,2170,2170,2165,1710
20240110,142600,3363991800,2170,2170,2175,2165,4208
20240110,142500,3354864480,2175,2175,2175,2170,2869
20240110,142400,3348634405,2175,2170,2175,2170,1526
20240110,142300,3345320205,2175,2175,2175,2170,6852
20240110,142200,3330420105,2170,2170,2175,2170,1237
20240110,142100,3327734680,2170,2175,2175,2170,3451
20240110,142000,3320241895,2175,2170,2175,2170,2504
20240110,141900,3314803445,2170,2170,2175,2170,3805
20240110,141800,3306544040,2170,2170,2175,2170,1314
20240110,141700,3303690660,2175,2175,2175,2170,1883
20240110,141600,3299595275,2175,2175,2175,2175,361
20240110,141500,3298810100,2170,2175,2175,2170,2617
20240110,141400,3293128125,2170,2175,2175,2170,2686
20240110,141300,3287295125,2170,2165,2170,2165,3752
20240110,141200,3279160810,2165,2165,2170,2165,3954
20240110,141100,3270600395,2165,2170,2170,2165,5652
20240110,141000,3258362295,2170,2170,2170,2170,2774
20240110,140900,3252342715,2165,2175,2175,2165,1537
20240110,140800,3249009780,2175,2175,2175,2170,2799
20240110,140700,3242934455,2175,2175,2175,2170,664
20240110,140600,3241490355,2170,2165,2170,2165,32627
20240110,140500,3170764470,2165,2165,2165,2165,64
20240110,140400,3170625910,2165,2165,2165,2165,1618
20240110,140300,3167122940,2165,2165,2165,2160,9477
20240110,140200,3146650055,2160,2165,2165,2160,3245
20240110,140100,3139625230,2165,2170,2170,2165,12400
20240110,140000,3112774920,2165,2170,2170,2165,1075
20240110,135900,3110445770,2170,2170,2170,2165,759
20240110,135800,3108800620,2170,2165,2170,2165,514
20240110,135700,3107686095,2165,2165,2170,2165,5961
20240110,135600,3094778215,2165,2165,2170,2160,865
20240110,135500,3092904055,2165,2165,2165,2160,9428
20240110,135400,3072506935,2165,2165,2165,2165,1108
20240110,135300,3070108115,2165,2165,2165,2160,6220
20240110,135200,3056658505,2165,2165,2165,2165,2287
20240110,135100,3051707150,2165,2165,2165,2160,4612
20240110,135000,3041722770,2160,2165,2165,2160,1168
20240110,134900,3039194055,2165,2165,2170,2165,4947
20240110,134800,3028481830,2165,2165,2165,2160,4873
20240110,134700,3017952180,2160,2165,2165,2160,243
20240110,134600,3017426370,2160,2170,2170,2160,3859
20240110,134500,3009071715,2170,2165,2170,2165,1500
20240110,134400,3005822150,2170,2170,2170,2170,989
20240110,134300,3003676020,2170,2170,2170,2165,749
20240110,134200,3002052690,2170,2160,2170,2160,2639
20240110,134100,2996340435,2165,2165,2170,2160,4042
20240110,134000,2987589510,2170,2165,2170,2165,490
20240110,133900,2986526620,2160,2170,2170,2160,5232
20240110,133800,2975198265,2165,2170,2170,2165,1057
20240110,133700,2972907855,2165,2170,2170,2165,1439
20240110,133600,2969792370,2170,2165,2170,2160,10332
20240110,133500,2947462935,2165,2160,2165,2160,17279
20240110,133400,2910140240,2160,2165,2170,2160,5493
20240110,133300,2898245625,2165,2165,2170,2165,920
20240110,133200,2896253820,2165,2165,2165,2165,2154
20240110,133100,2891590410,2170,2165,2170,2165,2586
20240110,133000,2885990390,2165,2170,2170,2160,2429
20240110,132900,2880736200,2170,2165,2170,2160,4055
20240110,132800,2871958915,2165,2170,2170,2165,5844
20240110,132700,2859302980,2170,2170,2170,2165,1028
20240110,132600,2857072270,2170,2165,2170,2160,9660
20240110,132500,2836159615,2165,2165,2165,2165,5232
20240110,132400,2824832335,2160,2160,2165,2160,5403
20240110,132300,2813143030,2160,2165,2165,2160,3061
20240110,132200,2806516690,2165,2170,2170,2165,2040
20240110,132100,2802100045,2165,2170,2170,2165,1880
20240110,132000,2798025250,2165,2160,2170,2160,11527
20240110,131900,2773120045,2160,2165,2170,2160,9138
20240110,131800,2753349805,2165,2170,2170,2160,5994
20240110,131700,2740372435,2170,2170,2170,2170,1204
20240110,131600,2737759755,2165,2165,2170,2165,6296
20240110,131500,2724124705,2165,2170,2170,2165,13518
20240110,131400,2694856360,2165,2170,2170,2165,12679
20240110,131300,2667392555,2165,2170,2175,2165,9619
20240110,131200,2646521030,2170,2175,2180,2170,5547
20240110,131100,2634477710,2175,2175,2175,2170,756
20240110,131000,2632833485,2175,2175,2175,2170,686
20240110,130900,2631341550,2175,2175,2175,2175,7690
20240110,130800,2614615800,2175,2170,2175,2170,171
20240110,130700,2614244230,2175,2170,2175,2170,1031
20240110,130600,2612006945,2170,2175,2175,2170,10131
20240110,130500,2590019830,2170,2170,2170,2170,5651
20240110,130400,2577757160,2165,2170,2170,2165,833
20240110,130300,2575949900,2175,2170,2175,2170,3792
20240110,130200,2567718410,2170,2165,2170,2165,5638
20240110,130100,2555506250,2170,2175,2175,2165,8404
20240110,130000,2537276685,2170,2170,2175,2170,8635
20240110,125900,2518538720,2170,2170,2170,2170,1332
20240110,125800,2515648280,2165,2165,2170,2165,9706
20240110,125700,2494634560,2165,2170,2170,2165,14134
20240110,125600,2464013650,2170,2165,2170,2165,5811
20240110,125500,2451424200,2170,2170,2170,2165,1766
20240110,125400,2447592020,2170,2170,2175,2165,5760
20240110,125300,2435108550,2170,2175,2175,2170,15158
20240110,125200,2402201570,2175,2175,2175,2170,939
20240110,125100,2400159260,2175,2180,2180,2170,44123
20240110,125000,2304341885,2175,2180,2180,2175,980
20240110,124900,2302205540,2175,2180,2180,2175,81
20240110,124800,2302029330,2175,2175,2180,2175,27600
20240110,124700,2241993855,2180,2180,2185,2175,2121
20240110,124600,2237377080,2185,2180,2185,2175,76063
20240110,124500,2071563885,2185,2185,2185,2180,338
20240110,124400,2070825455,2185,2185,2185,2180,483
20240110,124300,2069770600,2185,2185,2185,2185,844
20240110,124200,2067926460,2185,2180,2185,2180,131
20240110,124100,2067640875,2180,2185,2185,2180,318
20240110,124000,2066947090,2185,2180,2185,2180,646
20240110,123900,2065538290,2180,2180,2185,2180,2676
20240110,123800,2059701525,2185,2185,2185,2185,201
20240110,123700,2059262340,2180,2180,2185,2180,1395
20240110,123600,2056220185,2185,2185,2185,2185,1105
20240110,123500,2053805760,2185,2185,2185,2185,6178
20240110,123400,2040306830,2185,2185,2185,2185,980
20240110,123300,2038165530,2185,2185,2190,2185,141
20240110,123200,2037857420,2185,2190,2190,2185,167
20240110,123100,2037492320,2190,2185,2190,2185,1564
20240110,123000,2034074285,2185,2185,2185,2180,2315
20240110,122900,2029023510,2185,2185,2185,2180,974
20240110,122800,2026895985,2180,2185,2185,2180,731
20240110,122700,2025302400,2185,2185,2185,2180,2635
20240110,122600,2019552425,2185,2185,2185,2185,10
20240110,122500,2019530575,2185,2190,2190,2185,406
20240110,122400,2018643450,2190,2185,2190,2185,5311
20240110,122300,2007038640,2185,2185,2185,2180,1702
20240110,122200,2003319780,2185,2180,2185,2180,9724
20240110,122100,1982120250,2185,2185,2185,2180,2079
20240110,122000,1977585660,2185,2180,2185,2180,3160
20240110,121900,1970696605,2185,2185,2185,2180,174
20240110,121800,1970317170,2185,2185,2185,2180,623
20240110,121700,1968957475,2180,2185,2185,2180,521
20240110,121600,1967821630,2185,2185,2185,2180,4748
20240110,121500,1957469750,2185,2185,2185,2185,3327
20240110,121400,1950200255,2185,2185,2185,2185,385
20240110,121300,1949359030,2185,2190,2190,2185,46
20240110,121200,1949258510,2180,2185,2185,2180,2514
20240110,121100,1943766555,2185,2185,2190,2185,6012
20240110,121000,1930629835,2185,2190,2190,2185,3342
20240110,120900,1923327065,2190,2190,2190,2190,53
20240110,120800,1923210995,2190,2185,2190,2185,2396
20240110,120700,1917973755,2185,2185,2190,2185,1669
20240110,120600,1914326980,2185,2180,2185,2180,15389
20240110,120500,1880704630,2185,2185,2185,2180,6829
20240110,120400,1865813890,2185,2185,2185,2180,4712
20240110,120300,1855518670,2185,2185,2185,2185,504
20240110,120200,1854417430,2185,2185,2185,2180,1419
20240110,120100,1851321295,2185,2185,2185,2185,583
20240110,120000,1850047440,2180,2185,2185,2180,2848
20240110,115900,1843826625,2185,2185,2185,2180,6104
20240110,115800,1830514705,2180,2185,2185,2180,3932
20240110,115700,1821940860,2185,2180,2185,2180,841
20240110,115600,1820103730,2180,2185,2185,2180,2197
20240110,115500,1815310685,2185,2185,2185,2180,2430
20240110,115400,1810010270,2185,2185,2185,2185,2594
20240110,115300,1804342380,2185,2180,2185,2180,630
20240110,115200,1802966830,2185,2185,2185,2185,1589
20240110,115100,1799494865,2185,2185,2185,2185,2856
20240110,115000,1793254505,2185,2185,2185,2180,631
20240110,114900,1791876115,2180,2180,2185,2180,389
20240110,114800,1791027550,2185,2185,2185,2180,1116
20240110,114700,1788591530,2185,2185,2185,2180,761
20240110,114600,1786931100,2185,2185,2185,2180,1633
20240110,114500,1783363495,2185,2185,2185,2180,3201
20240110,114400,1776374310,2185,2185,2185,2180,1473
20240110,114300,1773159905,2185,2185,2185,2185,708
20240110,114200,1771612925,2185,2185,2185,2180,52
20240110,114100,1771499380,2185,2185,2185,2180,5645
20240110,114000,1759166055,2180,2185,2185,2180,2528
20240110,113900,1753647530,2185,2185,2185,2180,10091
20240110,113800,1731647810,2185,2185,2185,2185,1063
20240110,113700,1729325155,2180,2185,2185,2180,510
20240110,113600,1728212320,2185,2185,2185,2180,389
20240110,113500,1727363115,2185,2185,2185,2180,1166
20240110,113400,1724815415,2185,2185,2185,2180,6174
20240110,113300,1711349025,2185,2185,2185,2180,1475
20240110,113200,1708133200,2185,2185,2185,2180,367
20240110,113100,1707332805,2185,2185,2185,2185,5325
20240110,113000,1695697680,2185,2185,2185,2180,4256
20240110,112900,1686413320,2185,2185,2185,2180,1523
20240110,112800,1683091195,2185,2185,2185,2180,899
20240110,112700,1681126910,2185,2180,2185,2180,2151
20240110,112600,1676429680,2185,2185,2185,2180,3727
20240110,112500,1668293195,2185,2185,2185,2180,933
20240110,112400,1666255840,2185,2190,2190,2185,5540
20240110,112300,1654150910,2190,2185,2190,2185,2066
20240110,112200,1649634210,2185,2185,2190,2185,876
20240110,112100,1647718620,2185,2185,2185,2185,740
20240110,112000,1646101720,2185,2190,2190,2185,5685
20240110,111900,1633679915,2190,2190,2190,2190,502
20240110,111800,1632580535,2190,2190,2190,2190,508
20240110,111700,1631468015,2190,2185,2190,2185,2928
20240110,111600,1625069545,2190,2190,2190,2190,1311
20240110,111500,1622198455,2190,2180,2190,2180,1757
20240110,111400,1618359450,2180,2185,2190,2180,17024
20240110,111300,1581154785,2185,2185,2190,2185,6721
20240110,111200,1566468005,2190,2190,2190,2185,9711
20240110,111100,1545248380,2185,2190,2190,2185,63
20240110,111000,1545110520,2190,2190,2190,2190,173
20240110,110900,1544731650,2190,2190,2190,2185,3575
20240110,110800,1536917400,2190,2185,2190,2185,1539
20240110,110700,1533548910,2190,2190,2190,2185,993
20240110,110600,1531375745,2190,2190,2190,2190,1077
20240110,110500,1529017115,2190,2190,2190,2190,1077
20240110,110400,1526658485,2190,2190,2190,2185,960
20240110,110300,1524558300,2190,2195,2195,2190,3099
20240110,110200,1517771485,2190,2190,2195,2190,7213
20240110,110100,1501974980,2190,2195,2195,2190,811
20240110,110000,1500198835,2195,2195,2195,2195,132
20240110,105900,1499909095,2195,2190,2195,2190,1169
20240110,105800,1497348420,2195,2195,2195,2190,4063
20240110,105700,1488435135,2195,2195,2195,2190,243
20240110,105600,1487902880,2190,2195,2195,2190,913
20240110,105500,1485899345,2195,2195,2195,2190,151
20240110,105400,1485568535,2195,2190,2195,2190,921
20240110,105300,1483551495,2190,2190,2190,2190,735
20240110,105200,1481941845,2190,2195,2195,2190,395
20240110,105100,1481075920,2195,2195,2195,2190,13
20240110,105000,1481047400,2195,2195,2195,2195,633
20240110,104900,1479657965,2195,2190,2195,2190,3612
20240110,104800,1471747155,2190,2190,2190,2190,1061
20240110,104700,1469423565,2190,2195,2195,2190,6879
20240110,104600,1454358525,2190,2195,2195,2190,5918
20240110,104500,1441398015,2195,2195,2195,2190,5733
20240110,104400,1428841625,2195,2195,2195,2195,289
20240110,104300,1428207270,2195,2190,2195,2190,1435
20240110,104200,1425062110,2190,2190,2195,2190,1236
20240110,104100,1422355240,2190,2195,2195,2190,88
20240110,104000,1422162330,2195,2195,2195,2195,1026
20240110,103900,1419910260,2195,2195,2195,2195,1211
20240110,103800,1417252115,2195,2185,2195,2185,4749
20240110,103700,1406851535,2190,2185,2190,2185,5061
20240110,103600,1395790660,2190,2190,2190,2185,2139
20240110,103500,1391113255,2190,2190,2190,2185,1590
20240110,103400,1387632555,2190,2190,2190,2190,617
20240110,103300,1386281325,2185,2190,2190,2185,2598
20240110,103200,1380603425,2190,2190,2190,2185,1367
20240110,103100,1377614695,2190,2190,2190,2190,3606
20240110,103000,1369717555,2190,2190,2190,2185,6051
20240110,102900,1356491215,2190,2195,2195,2190,1191
20240110,102800,1353882820,2195,2195,2195,2185,3077
20240110,102700,1347149945,2195,2190,2195,2185,10150
20240110,102600,1324921120,2185,2190,2190,2185,267
20240110,102500,1324337390,2190,2190,2190,2185,403
20240110,102400,1323456320,2190,2185,2190,2185,1456
20240110,102300,1320274065,2185,2180,2185,2180,2454
20240110,102200,1314921795,2185,2185,2185,2185,2831
20240110,102100,1308736060,2185,2180,2185,2180,2049
20240110,102000,1304260895,2185,2185,2185,2180,1354
20240110,101900,1301303405,2185,2185,2185,2180,4651
20240110,101800,1291151605,2185,2185,2185,2180,1142
20240110,101700,1288659280,2185,2180,2185,2180,2658
20240110,101600,1282854220,2180,2180,2185,2180,6593
20240110,101500,1268480830,2180,2190,2190,2180,5171
20240110,101400,1257205835,2185,2185,2190,2180,1533
20240110,101300,1253857220,2185,2190,2190,2185,3145
20240110,101200,1246980670,2185,2185,2190,2185,7616
20240110,101100,1230339210,2185,2185,2190,2185,1517
20240110,101000,1227024490,2185,2185,2190,2185,6479
20240110,100900,1212867810,2190,2185,2190,2185,1179
20240110,100800,1210289135,2190,2190,2190,2185,1051
20240110,100700,1207989950,2190,2190,2190,2190,380
20240110,100600,1207157750,2190,2190,2190,2190,606
20240110,100500,1205830610,2190,2185,2190,2185,1981
20240110,100400,1201492620,2185,2185,2190,2185,5910
20240110,100300,1188577135,2185,2185,2185,2180,3871
20240110,100200,1180125125,2185,2190,2190,2185,7326
20240110,100100,1164116605,2190,2190,2190,2185,2189
20240110,100000,1159332200,2190,2190,2190,2190,8799
20240110,095900,1140062390,2190,2185,2190,2185,3137
20240110,095800,1133205255,2185,2185,2185,2180,1122
20240110,095700,1130754410,2185,2190,2190,2185,14776
20240110,095600,1098466725,2190,2195,2195,2190,11866
20240110,095500,1072479280,2195,2195,2195,2190,420
20240110,095400,1071557705,2195,2200,2200,2190,3152
20240110,095300,1064644030,2195,2200,2200,2195,7474
20240110,095200,1048237915,2200,2200,2200,2195,9039
20240110,095100,1028386765,2200,2200,2200,2195,1055
20240110,095000,1026069885,2200,2195,2200,2195,883
20240110,094900,1024127305,2195,2195,2195,2195,1305
20240110,094800,1021262830,2200,2195,2200,2190,1789
20240110,094700,1017335900,2190,2195,2195,2190,738
20240110,094600,1015717490,2195,2195,2195,2195,5135
20240110,094500,1004446165,2190,2190,2195,2190,4505
20240110,094400,994579960,2190,2190,2190,2185,3728
20240110,094300,986421140,2190,2190,2190,2185,4811
20240110,094200,975885170,2190,2190,2190,2185,3900
20240110,094100,967346370,2190,2190,2190,2185,2806
20240110,094000,961213125,2190,2190,2190,2185,1449
20240110,093900,958041040,2190,2190,2190,2185,3480
20240110,093800,950423350,2190,2190,2190,2185,1327
20240110,093700,947523440,2190,2190,2190,2185,4580
20240110,093600,937510075,2190,2190,2190,2185,1040
20240110,093500,935232480,2190,2185,2190,2185,2570
20240110,093400,929606175,2185,2185,2190,2185,3636
20240110,093300,921661505,2190,2190,2190,2185,5545
20240110,093200,909530785,2190,2190,2190,2185,5099
20240110,093100,898371920,2185,2185,2185,2180,8428
20240110,093000,879966930,2185,2190,2190,2180,10406
20240110,092900,857236055,2185,2185,2190,2180,11069
20240110,092800,833050470,2185,2185,2190,2180,13267
20240110,092700,804057040,2185,2190,2190,2185,3711
20240110,092600,795940990,2190,2190,2190,2185,5680
20240110,092500,783502560,2190,2195,2195,2190,18370
20240110,092400,743270230,2190,2195,2195,2190,4602
20240110,092300,733187075,2195,2200,2200,2190,26521
20240110,092200,674925225,2200,2205,2205,2200,11038
20240110,092100,650640435,2205,2200,2205,2200,4649
20240110,092000,640412600,2200,2205,2205,2200,1969
20240110,091900,636070990,2205,2210,2210,2205,4316
20240110,091800,626554175,2205,2205,2205,2205,11690
20240110,091700,600777725,2205,2205,2210,2205,20436
20240110,091600,555712940,2205,2210,2210,2205,2337
20240110,091500,550559790,2205,2210,2210,2205,7510
20240110,091400,533999770,2205,2205,2210,2205,4264
20240110,091300,524592880,2205,2205,2210,2205,7645
20240110,091200,507725945,2205,2210,2210,2205,3462
20240110,091100,500087675,2210,2215,2215,2210,8298
20240110,091000,481749065,2215,2210,2215,2210,2765
20240110,090900,475635185,2210,2215,2220,2210,2587
20240110,090800,469910975,2215,2215,2215,2210,14469
20240110,090700,437890225,2210,2220,2220,2210,11118
20240110,090600,413264965,2215,2220,2225,2215,35523
20240110,090500,334464270,2220,2220,2225,2215,4125
20240110,090400,325313910,2225,2200,2225,2195,52006
20240110,090300,210329520,2200,2200,2205,2200,19479
20240110,090200,167475715,2200,2200,2205,2200,31487
20240110,090100,98204310,2205,2200,2205,2200,3135
20240110,090000,91298865,2200,2205,2210,2200,41384