stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,185200,5830251845,2255,2255,2255,2255,40626
20240103,185100,5830251845,2255,2255,2255,2255,0
20240103,185000,5830251845,2255,2255,2255,2255,0
20240103,184900,5830251845,2255,2255,2255,2255,0
20240103,184800,5830251845,2255,2255,2255,2255,0
20240103,184700,5830251845,2255,2255,2255,2255,0
20240103,184600,5830251845,2255,2255,2255,2255,0
20240103,184500,5830251845,2255,2255,2255,2255,0
20240103,184400,5830251845,2255,2255,2255,2255,0
20240103,184300,5830251845,2255,2255,2255,2255,0
20240103,184200,5830251845,2255,2255,2255,2255,0
20240103,184100,5830251845,2255,2255,2255,2255,0
20240103,184000,5830251845,2255,2255,2255,2255,0
20240103,183900,5830251845,2255,2255,2255,2255,0
20240103,183800,5830251845,2255,2255,2255,2255,0
20240103,183700,5830251845,2255,2255,2255,2255,0
20240103,183600,5830251845,2255,2255,2255,2255,0
20240103,183500,5830251845,2255,2255,2255,2255,0
20240103,183400,5830251845,2255,2255,2255,2255,0
20240103,183300,5830251845,2255,2255,2255,2255,0
20240103,183200,5830251845,2255,2255,2255,2255,0
20240103,183100,5830251845,2255,2255,2255,2255,0
20240103,183000,5830251845,2255,2255,2255,2255,0
20240103,182900,5830251845,2255,2255,2255,2255,0
20240103,182800,5830251845,2255,2255,2255,2255,0
20240103,182700,5830251845,2255,2255,2255,2255,0
20240103,182600,5830251845,2255,2255,2255,2255,0
20240103,182500,5830251845,2255,2255,2255,2255,0
20240103,182400,5830251845,2255,2255,2255,2255,0
20240103,182300,5830251845,2255,2255,2255,2255,0
20240103,182200,5830251845,2255,2255,2255,2255,40626
20240103,182100,5830251845,2255,2255,2255,2255,0
20240103,182000,5830251845,2255,2255,2255,2255,0
20240103,181900,5830251845,2255,2255,2255,2255,0
20240103,181800,5830251845,2255,2255,2255,2255,0
20240103,181700,5830251845,2255,2255,2255,2255,0
20240103,181600,5830251845,2255,2255,2255,2255,0
20240103,181500,5830251845,2255,2255,2255,2255,0
20240103,181400,5830251845,2255,2255,2255,2255,0
20240103,181300,5830251845,2255,2255,2255,2255,0
20240103,181200,5830251845,2255,2255,2255,2255,0
20240103,181100,5830251845,2255,2255,2255,2255,0
20240103,181000,5830251845,2255,2255,2255,2255,0
20240103,180900,5830251845,2255,2255,2255,2255,0
20240103,180800,5830251845,2255,2255,2255,2255,0
20240103,180700,5830251845,2255,2255,2255,2255,0
20240103,180600,5830251845,2255,2255,2255,2255,0
20240103,180500,5830251845,2255,2255,2255,2255,0
20240103,180400,5830251845,2255,2255,2255,2255,0
20240103,180300,5830251845,2255,2255,2255,2255,0
20240103,180200,5830251845,2255,2255,2255,2255,0
20240103,180100,5830251845,2255,2255,2255,2255,0
20240103,180000,5830251845,2255,2255,2255,2255,0
20240103,175900,5830251845,2255,2255,2255,2255,0
20240103,175800,5830251845,2255,2255,2255,2255,0
20240103,175700,5830251845,2255,2255,2255,2255,0
20240103,175600,5830251845,2255,2255,2255,2255,0
20240103,175500,5830251845,2255,2255,2255,2255,0
20240103,175400,5830251845,2255,2255,2255,2255,0
20240103,175300,5830251845,2255,2255,2255,2255,0
20240103,175200,5830251845,2255,2255,2255,2255,40626
20240103,175100,5830251845,2255,2255,2255,2255,0
20240103,175000,5830251845,2255,2255,2255,2255,0
20240103,174900,5830251845,2255,2255,2255,2255,0
20240103,174800,5830251845,2255,2255,2255,2255,0
20240103,174700,5830251845,2255,2255,2255,2255,0
20240103,174600,5830251845,2255,2255,2255,2255,0
20240103,174500,5830251845,2255,2255,2255,2255,0
20240103,174400,5830251845,2255,2255,2255,2255,0
20240103,174300,5830251845,2255,2255,2255,2255,0
20240103,174200,5830251845,2255,2255,2255,2255,0
20240103,174100,5830251845,2255,2255,2255,2255,0
20240103,174000,5830251845,2255,2255,2255,2255,0
20240103,173900,5830251845,2255,2255,2255,2255,0
20240103,173800,5830251845,2255,2255,2255,2255,0
20240103,173700,5830251845,2255,2255,2255,2255,0
20240103,173600,5830251845,2255,2255,2255,2255,0
20240103,173500,5830251845,2255,2255,2255,2255,0
20240103,173400,5830251845,2255,2255,2255,2255,0
20240103,173300,5830251845,2255,2255,2255,2255,0
20240103,173200,5830251845,2255,2255,2255,2255,0
20240103,173100,5830251845,2255,2255,2255,2255,0
20240103,173000,5830251845,2255,2255,2255,2255,0
20240103,172900,5830251845,2255,2255,2255,2255,0
20240103,172800,5830251845,2255,2255,2255,2255,0
20240103,172700,5830251845,2255,2255,2255,2255,0
20240103,172600,5830251845,2255,2255,2255,2255,0
20240103,172500,5830251845,2255,2255,2255,2255,0
20240103,172400,5830251845,2255,2255,2255,2255,0
20240103,172300,5830251845,2255,2255,2255,2255,0
20240103,172200,5830251845,2255,2255,2255,2255,40626
20240103,172100,5830251845,2255,2255,2255,2255,0
20240103,172000,5830251845,2255,2255,2255,2255,0
20240103,171900,5830251845,2255,2255,2255,2255,0
20240103,171800,5830251845,2255,2255,2255,2255,0
20240103,171700,5830251845,2255,2255,2255,2255,0
20240103,171600,5830251845,2255,2255,2255,2255,0
20240103,171500,5830251845,2255,2255,2255,2255,0
20240103,171400,5830251845,2255,2255,2255,2255,0
20240103,171300,5830251845,2255,2255,2255,2255,0
20240103,171200,5830251845,2255,2255,2255,2255,0
20240103,171100,5830251845,2255,2255,2255,2255,0
20240103,171000,5830251845,2255,2255,2255,2255,0
20240103,170900,5830251845,2255,2255,2255,2255,0
20240103,170800,5830251845,2255,2255,2255,2255,0
20240103,170700,5830251845,2255,2255,2255,2255,0
20240103,170600,5830251845,2255,2255,2255,2255,0
20240103,170500,5830251845,2255,2255,2255,2255,0
20240103,170400,5830251845,2255,2255,2255,2255,0
20240103,170300,5830251845,2255,2255,2255,2255,0
20240103,170200,5830251845,2255,2255,2255,2255,0
20240103,170100,5830251845,2255,2255,2255,2255,0
20240103,170000,5830251845,2255,2255,2255,2255,0
20240103,165900,5830251845,2255,2255,2255,2255,0
20240103,165800,5830251845,2255,2255,2255,2255,0
20240103,165700,5830251845,2255,2255,2255,2255,0
20240103,165600,5830251845,2255,2255,2255,2255,0
20240103,165500,5830251845,2255,2255,2255,2255,0
20240103,165400,5830251845,2255,2255,2255,2255,0
20240103,165300,5830251845,2255,2255,2255,2255,0
20240103,165200,5830251845,2255,2255,2255,2255,40626
20240103,165100,5830251845,2255,2255,2255,2255,0
20240103,165000,5830251845,2255,2255,2255,2255,0
20240103,164900,5830251845,2255,2255,2255,2255,0
20240103,164800,5830251845,2255,2255,2255,2255,0
20240103,164700,5830251845,2255,2255,2255,2255,0
20240103,164600,5830251845,2255,2255,2255,2255,0
20240103,164500,5830251845,2255,2255,2255,2255,0
20240103,164400,5830251845,2255,2255,2255,2255,0
20240103,164300,5830251845,2255,2255,2255,2255,0
20240103,164200,5830251845,2255,2255,2255,2255,0
20240103,164100,5830251845,2255,2255,2255,2255,0
20240103,164000,5830251845,2255,2255,2255,2255,0
20240103,163900,5830251845,2255,2255,2255,2255,0
20240103,163800,5830251845,2255,2255,2255,2255,0
20240103,163700,5830251845,2255,2255,2255,2255,0
20240103,163600,5830251845,2255,2255,2255,2255,0
20240103,163500,5830251845,2255,2255,2255,2255,0
20240103,163400,5830251845,2255,2255,2255,2255,0
20240103,163300,5830251845,2255,2255,2255,2255,0
20240103,163200,5830251845,2255,2255,2255,2255,0
20240103,163100,5830251845,2255,2255,2255,2255,0
20240103,163000,5830251845,2255,2255,2255,2255,0
20240103,162900,5830251845,2255,2255,2255,2255,0
20240103,162800,5830251845,2255,2255,2255,2255,0
20240103,162700,5830251845,2255,2255,2255,2255,0
20240103,162600,5830251845,2255,2255,2255,2255,0
20240103,162500,5830251845,2255,2255,2255,2255,0
20240103,162400,5830251845,2255,2255,2255,2255,0
20240103,162300,5830251845,2255,2255,2255,2255,0
20240103,162200,5830251845,2255,2255,2255,2255,40626
20240103,162100,5830251845,2255,2255,2255,2255,0
20240103,162000,5830251845,2255,2255,2255,2255,0
20240103,161900,5830251845,2255,2255,2255,2255,0
20240103,161800,5830251845,2255,2255,2255,2255,0
20240103,161700,5830251845,2255,2255,2255,2255,0
20240103,161600,5830251845,2255,2255,2255,2255,0
20240103,161500,5830251845,2255,2255,2255,2255,0
20240103,161400,5830251845,2255,2255,2255,2255,0
20240103,161300,5830251845,2255,2255,2255,2255,0
20240103,161200,5830251845,2255,2255,2255,2255,0
20240103,161100,5830251845,2255,2255,2255,2255,0
20240103,161000,5830251845,2255,2255,2255,2255,0
20240103,160900,5830251845,2255,2255,2255,2255,0
20240103,160800,5830251845,2255,2255,2255,2255,0
20240103,160700,5830251845,2255,2255,2255,2255,0
20240103,160600,5830251845,2255,2255,2255,2255,0
20240103,160500,5830251845,2255,2255,2255,2255,0
20240103,160400,5830251845,2255,2255,2255,2255,0
20240103,160300,5830251845,2255,2255,2255,2255,0
20240103,160200,5830251845,2255,2255,2255,2255,0
20240103,160100,5830251845,2255,2255,2255,2255,0
20240103,160000,5830251845,2255,2255,2255,2255,0
20240103,155900,5830251845,2255,2255,2255,2255,0
20240103,155800,5830251845,2255,2255,2255,2255,0
20240103,155700,5830251845,2255,2255,2255,2255,0
20240103,155600,5830251845,2255,2255,2255,2255,0
20240103,155500,5830251845,2255,2255,2255,2255,0
20240103,155400,5830251845,2255,2255,2255,2255,0
20240103,155300,5830251845,2255,2255,2255,2255,0
20240103,155200,5830251845,2255,2255,2255,2255,40626
20240103,155100,5830251845,2255,2255,2255,2255,0
20240103,155000,5830251845,2255,2255,2255,2255,0
20240103,154900,5830251845,2255,2255,2255,2255,0
20240103,154800,5830251845,2255,2255,2255,2255,0
20240103,154700,5830251845,2255,2255,2255,2255,0
20240103,154600,5830251845,2255,2255,2255,2255,0
20240103,154500,5830251845,2255,2255,2255,2255,0
20240103,154400,5830251845,2255,2255,2255,2255,0
20240103,154300,5830251845,2255,2255,2255,2255,0
20240103,154200,5830251845,2255,2255,2255,2255,0
20240103,154100,5830251845,2255,2255,2255,2255,0
20240103,154000,5830251845,2255,2255,2255,2255,0
20240103,153900,5830251845,2255,2255,2255,2255,0
20240103,153800,5830251845,2255,2255,2255,2255,0
20240103,153700,5830251845,2255,2255,2255,2255,0
20240103,153600,5830251845,2255,2255,2255,2255,0
20240103,153500,5830251845,2255,2255,2255,2255,0
20240103,153400,5830251845,2255,2255,2255,2255,0
20240103,153300,5830251845,2255,2255,2255,2255,0
20240103,153200,5830251845,2255,2255,2255,2255,0
20240103,153100,5830251845,2255,2255,2255,2255,0
20240103,153000,5830251845,2255,2255,2255,2255,40626
20240103,152900,5738640215,2260,2260,2260,2260,0
20240103,152800,5738640215,2260,2260,2260,2260,0
20240103,152700,5738640215,2260,2260,2260,2260,0
20240103,152600,5738640215,2260,2260,2260,2260,0
20240103,152500,5738640215,2260,2260,2260,2260,0
20240103,152400,5738640215,2260,2260,2260,2260,0
20240103,152300,5738640215,2260,2260,2260,2260,0
20240103,152200,5738640215,2260,2260,2260,2260,0
20240103,152100,5738640215,2260,2260,2260,2260,0
20240103,152000,5738640215,2260,2260,2260,2260,0
20240103,151900,5738640215,2260,2260,2260,2255,2472
20240103,151800,5733058400,2260,2250,2260,2250,6369
20240103,151700,5718705230,2250,2260,2260,2250,23132
20240103,151600,5666535030,2260,2255,2260,2255,12339
20240103,151500,5638659140,2255,2260,2260,2255,29737
20240103,151400,5571455055,2265,2260,2265,2255,6644
20240103,151300,5556438475,2260,2260,2260,2260,2679
20240103,151200,5550383935,2260,2260,2265,2255,15304
20240103,151100,5515810055,2260,2255,2265,2255,22432
20240103,151000,5465109395,2255,2260,2260,2255,17966
20240103,150900,5424519575,2260,2265,2265,2260,14327
20240103,150800,5392136235,2265,2260,2265,2260,4653
20240103,150700,5381605765,2265,2255,2265,2255,17637
20240103,150600,5341737850,2260,2260,2260,2255,24925
20240103,150500,5285407475,2260,2255,2265,2255,43506
20240103,150400,5187091100,2255,2250,2255,2245,13443
20240103,150300,5156835725,2250,2260,2260,2250,13548
20240103,150200,5126296390,2260,2245,2260,2245,66597
20240103,150100,4976335015,2240,2240,2245,2240,1369
20240103,150000,4973267315,2240,2240,2245,2240,205
20240103,145900,4972807705,2240,2235,2245,2235,2050
20240103,145800,4968215735,2235,2240,2240,2235,1878
20240103,145700,4964013470,2240,2240,2240,2240,1
20240103,145600,4964011230,2240,2235,2240,2235,1307
20240103,145500,4961088925,2235,2235,2235,2235,15
20240103,145400,4961055400,2235,2240,2240,2235,1474
20240103,145300,4957760040,2240,2235,2240,2235,1004
20240103,145200,4955511580,2235,2240,2240,2235,241
20240103,145100,4954972270,2240,2240,2240,2235,1122
20240103,145000,4952458995,2240,2240,2240,2240,365
20240103,144900,4951641395,2240,2240,2240,2240,2
20240103,144800,4951636915,2235,2240,2240,2235,360
20240103,144700,4950830615,2240,2240,2245,2240,2512
20240103,144600,4945202480,2240,2240,2240,2240,313
20240103,144500,4944501360,2245,2240,2245,2240,1579
20240103,144400,4940960955,2240,2240,2240,2240,500
20240103,144300,4939840955,2240,2245,2245,2240,133
20240103,144200,4939542475,2245,2245,2245,2245,221
20240103,144100,4939046330,2245,2240,2245,2240,4084
20240103,144000,4929894910,2245,2245,2250,2245,1339
20240103,143900,4926888805,2250,2245,2250,2245,2402
20240103,143800,4921494400,2250,2245,2250,2245,5969
20240103,143700,4908074780,2245,2245,2250,2245,647
20240103,143600,4906621735,2250,2245,2250,2245,21223
20240103,143500,4858961680,2245,2240,2245,2240,787
20240103,143400,4857198650,2240,2240,2240,2235,212
20240103,143300,4856723785,2240,2240,2240,2235,674
20240103,143200,4855215025,2240,2240,2240,2235,11906
20240103,143100,4828595585,2240,2235,2240,2235,15
20240103,143000,4828562050,2240,2235,2240,2235,20016
20240103,142900,4783822445,2235,2240,2240,2235,1794
20240103,142800,4779808885,2240,2235,2240,2235,465
20240103,142700,4778767290,2235,2240,2240,2235,202
20240103,142600,4778315810,2240,2240,2240,2240,2094
20240103,142500,4773625250,2240,2235,2240,2235,2750
20240103,142400,4767471450,2240,2235,2240,2235,1951
20240103,142300,4763109400,2235,2235,2240,2235,1795
20240103,142200,4759095750,2235,2240,2240,2235,482
20240103,142100,4758016670,2240,2240,2245,2240,1720
20240103,142000,4754162440,2245,2245,2245,2245,6
20240103,141900,4754148970,2240,2245,2245,2240,5626
20240103,141800,4741535100,2245,2240,2245,2240,1124
20240103,141700,4739016015,2240,2240,2245,2240,1071
20240103,141600,4736616950,2240,2240,2245,2240,6347
20240103,141500,4722398435,2245,2240,2245,2240,2994
20240103,141400,4715687435,2245,2245,2245,2245,790
20240103,141300,4713913885,2240,2245,2245,2240,726
20240103,141200,4712284515,2240,2245,2250,2240,7879
20240103,141100,4694604275,2250,2245,2250,2245,1342
20240103,141000,4691590285,2250,2245,2250,2245,2014
20240103,140900,4687063945,2245,2250,2250,2245,812
20240103,140800,4685239695,2250,2250,2250,2250,2553
20240103,140700,4679495445,2250,2250,2250,2245,3734
20240103,140600,4671095035,2245,2245,2245,2245,417
20240103,140500,4670158870,2245,2245,2245,2245,1312
20240103,140400,4667213430,2245,2245,2250,2245,12599
20240103,140300,4638921265,2245,2240,2245,2240,2435
20240103,140200,4633464690,2245,2240,2245,2240,180
20240103,140100,4633061485,2240,2240,2245,2235,13461
20240103,140000,4602912065,2240,2240,2240,2240,11079
20240103,135900,4578095105,2240,2235,2240,2235,381
20240103,135800,4577243065,2235,2235,2240,2235,1744
20240103,135700,4573345050,2240,2240,2240,2240,10
20240103,135600,4573322650,2235,2235,2235,2235,531
20240103,135500,4572135865,2235,2235,2240,2235,1227
20240103,135400,4569392085,2235,2235,2235,2235,13
20240103,135300,4569363030,2235,2235,2235,2235,833
20240103,135200,4567501275,2240,2240,2240,2235,1102
20240103,135100,4565038295,2240,2235,2240,2235,3239
20240103,135000,4557796900,2235,2240,2240,2235,3089
20240103,134900,4550879110,2240,2240,2240,2235,582
20240103,134800,4549576105,2240,2235,2240,2235,817
20240103,134700,4547749110,2235,2235,2235,2235,507
20240103,134600,4546615965,2235,2240,2240,2235,883
20240103,134500,4544638540,2240,2235,2240,2235,310
20240103,134400,4543945490,2235,2240,2240,2235,942
20240103,134300,4541839970,2235,2235,2235,2235,1037
20240103,134200,4539522275,2235,2235,2240,2235,678
20240103,134100,4538006570,2235,2240,2240,2235,6280
20240103,134000,4523940490,2240,2240,2240,2240,1000
20240103,133900,4521700490,2240,2240,2240,2240,10
20240103,133800,4521678090,2235,2235,2240,2235,3094
20240103,133700,4514750915,2240,2235,2240,2235,1184
20240103,133600,4512103195,2240,2240,2240,2235,554
20240103,133500,4510862735,2235,2240,2240,2235,1139
20240103,133400,4508313650,2240,2240,2240,2235,1020
20240103,133300,4506029350,2240,2235,2240,2235,1128
20240103,133200,4503506115,2235,2235,2235,2235,500
20240103,133100,4502388615,2235,2235,2235,2235,1135
20240103,133000,4499851890,2235,2235,2240,2235,9513
20240103,132900,4478560590,2240,2235,2240,2235,300
20240103,132800,4477889840,2240,2240,2240,2235,301
20240103,132700,4477215850,2235,2235,2235,2235,659
20240103,132600,4475742985,2235,2235,2235,2235,1604
20240103,132500,4472158045,2235,2240,2240,2235,3445
20240103,132400,4464443220,2240,2235,2240,2235,19292
20240103,132300,4421325210,2235,2235,2235,2235,1102
20240103,132200,4418862240,2235,2235,2235,2235,2
20240103,132100,4418857770,2230,2235,2235,2230,298
20240103,132000,4418193220,2230,2230,2230,2230,0
20240103,131900,4418193220,2230,2230,2230,2230,950
20240103,131800,4416074720,2230,2230,2230,2230,18
20240103,131700,4416034580,2230,2230,2235,2230,454
20240103,131600,4415022155,2230,2230,2230,2230,1
20240103,131500,4415019925,2230,2235,2235,2230,17
20240103,131400,4414981960,2230,2230,2230,2230,500
20240103,131300,4413866960,2230,2230,2230,2230,336
20240103,131200,4413117680,2230,2230,2230,2230,1286
20240103,131100,4410249900,2230,2235,2235,2230,5413
20240103,131000,4398156850,2235,2235,2235,2235,237
20240103,130900,4397627155,2235,2230,2235,2230,3678
20240103,130800,4389424955,2230,2225,2230,2225,20105
20240103,130700,4344592760,2225,2225,2225,2225,0
20240103,130600,4344592760,2225,2225,2225,2225,2243
20240103,130500,4339602085,2225,2225,2225,2225,0
20240103,130400,4339602085,2225,2225,2225,2225,50
20240103,130300,4339490835,2225,2225,2225,2225,426
20240103,130200,4338542985,2225,2230,2230,2225,1645
20240103,130100,4334877610,2225,2225,2225,2225,0
20240103,130000,4334877610,2225,2225,2225,2225,193
20240103,125900,4334448185,2225,2225,2225,2225,2796
20240103,125800,4328227085,2225,2225,2225,2225,3247
20240103,125700,4321002510,2225,2230,2230,2225,249
20240103,125600,4320448475,2230,2230,2230,2230,50
20240103,125500,4320336975,2225,2230,2230,2225,205
20240103,125400,4319880475,2230,2225,2230,2225,155
20240103,125300,4319535325,2225,2225,2225,2225,2562
20240103,125200,4313834875,2225,2225,2225,2225,6199
20240103,125100,4300042100,2225,2225,2225,2225,2000
20240103,125000,4295592100,2225,2225,2225,2225,9
20240103,124900,4295572075,2230,2230,2230,2230,0
20240103,124800,4295572075,2230,2230,2230,2230,103
20240103,124700,4295342385,2230,2230,2230,2225,586
20240103,124600,4294036105,2225,2225,2225,2225,10
20240103,124500,4294013855,2230,2225,2230,2225,546
20240103,124400,4292798775,2225,2225,2225,2225,363
20240103,124300,4291991100,2225,2230,2230,2225,302
20240103,124200,4291319145,2230,2230,2230,2230,140
20240103,124100,4291006945,2230,2230,2230,2230,4
20240103,124000,4290998025,2230,2230,2230,2225,724
20240103,123900,4289383755,2225,2225,2230,2225,2327
20240103,123800,4284206125,2230,2230,2230,2230,805
20240103,123700,4282410975,2230,2230,2230,2230,6501
20240103,123600,4267913745,2230,2230,2230,2230,2801
20240103,123500,4261667515,2225,2225,2230,2225,918
20240103,123400,4259624960,2225,2225,2230,2225,3551
20240103,123300,4251723485,2225,2225,2230,2225,706
20240103,123200,4250150110,2230,2225,2230,2225,375
20240103,123100,4249315660,2225,2225,2225,2225,0
20240103,123000,4249315660,2225,2230,2230,2225,207
20240103,122900,4248854960,2225,2225,2225,2225,1
20240103,122800,4248852735,2225,2225,2225,2225,725
20240103,122700,4247239610,2225,2225,2225,2225,58
20240103,122600,4247110560,2225,2225,2225,2225,10
20240103,122500,4247088310,2225,2220,2225,2220,7232
20240103,122400,4230997305,2220,2225,2225,2220,3483
20240103,122300,4223247750,2220,2225,2225,2220,591
20240103,122200,4221935725,2220,2220,2220,2220,360
20240103,122100,4221136525,2225,2220,2225,2220,237
20240103,122000,4220609210,2225,2225,2225,2225,5
20240103,121900,4220598085,2225,2225,2225,2225,4
20240103,121800,4220589185,2225,2225,2225,2225,516
20240103,121700,4219441085,2225,2225,2225,2225,5
20240103,121600,4219429960,2220,2220,2220,2220,320
20240103,121500,4218719560,2220,2225,2225,2220,1920
20240103,121400,4214447660,2220,2225,2225,2220,2479
20240103,121300,4208939255,2225,2220,2225,2220,5874
20240103,121200,4195898450,2220,2225,2225,2220,25
20240103,121100,4195842925,2220,2220,2220,2220,28
20240103,121000,4195780765,2220,2225,2225,2220,438
20240103,120900,4194807215,2225,2220,2225,2220,2138
20240103,120800,4190060605,2220,2225,2225,2220,1627
20240103,120700,4186448565,2225,2220,2225,2220,555
20240103,120600,4185214220,2220,2220,2225,2220,2600
20240103,120500,4179431210,2220,2225,2225,2220,3279
20240103,120400,4172138840,2225,2225,2225,2225,280
20240103,120300,4171515840,2225,2225,2225,2225,3131
20240103,120200,4164549365,2225,2225,2225,2225,300
20240103,120100,4163881865,2225,2225,2225,2225,131
20240103,120000,4163590390,2225,2230,2230,2225,288
20240103,115900,4162949090,2225,2225,2225,2225,2583
20240103,115800,4157201915,2230,2225,2230,2225,2355
20240103,115700,4151961365,2225,2225,2225,2225,1047
20240103,115600,4149631790,2225,2225,2225,2225,2027
20240103,115500,4145121715,2225,2225,2225,2225,299
20240103,115400,4144456440,2225,2230,2230,2225,18
20240103,115300,4144416355,2230,2225,2230,2225,4469
20240103,115200,4134472155,2225,2225,2225,2225,454
20240103,115100,4133462005,2225,2230,2230,2225,915
20240103,115000,4131426055,2230,2230,2230,2225,418
20240103,114900,4130494415,2230,2230,2230,2225,293
20240103,114800,4129841030,2230,2230,2230,2230,69
20240103,114700,4129687160,2230,2225,2230,2225,144
20240103,114600,4129366540,2230,2225,2230,2225,230
20240103,114500,4128854570,2230,2225,2230,2225,264
20240103,114400,4128266950,2230,2225,2230,2225,3300
20240103,114300,4120924230,2230,2225,2230,2225,45
20240103,114200,4120823885,2230,2230,2230,2230,64
20240103,114100,4120681165,2230,2230,2230,2225,305
20240103,114000,4120002120,2230,2230,2230,2230,2246
20240103,113900,4114993540,2230,2230,2230,2230,65
20240103,113800,4114848590,2230,2225,2230,2225,4221
20240103,113700,4105456645,2230,2225,2230,2225,2106
20240103,113600,4100769350,2230,2230,2230,2230,96
20240103,113500,4100555270,2230,2230,2230,2230,44
20240103,113400,4100457150,2230,2225,2230,2225,144
20240103,113300,4100136530,2230,2230,2230,2230,210
20240103,113200,4099668230,2230,2230,2230,2225,1417
20240103,113100,4096515170,2230,2230,2230,2230,1358
20240103,113000,4093486830,2230,2230,2230,2225,619
20240103,112900,4092106835,2230,2230,2230,2230,54
20240103,112800,4091986415,2230,2230,2230,2230,59
20240103,112700,4091854845,2230,2225,2230,2225,1824
20240103,112600,4087796225,2230,2225,2230,2225,2426
20240103,112500,4082397905,2230,2230,2230,2225,582
20240103,112400,4081102630,2230,2230,2230,2225,144
20240103,112300,4080782010,2230,2225,2230,2225,4191
20240103,112200,4071456810,2230,2230,2230,2225,877
20240103,112100,4069501765,2230,2225,2230,2225,46
20240103,112000,4069399190,2225,2230,2230,2225,2070
20240103,111900,4064793090,2230,2230,2230,2225,45
20240103,111800,4064692745,2230,2230,2230,2230,44
20240103,111700,4064594625,2230,2230,2230,2230,124
20240103,111600,4064318105,2230,2230,2230,2225,4581
20240103,111500,4054117870,2230,2225,2230,2225,85
20240103,111400,4053928325,2230,2230,2230,2225,52
20240103,111300,4053812370,2230,2230,2230,2225,95
20240103,111200,4053600525,2230,2225,2230,2220,2653
20240103,111100,4047700985,2230,2230,2230,2230,45
20240103,111000,4047600635,2230,2230,2230,2230,119
20240103,110900,4047335265,2235,2235,2235,2220,16325
20240103,110800,4011012320,2235,2235,2235,2230,844
20240103,110700,4009128980,2235,2230,2235,2230,58
20240103,110600,4008999420,2235,2235,2235,2230,506
20240103,110500,4007870720,2235,2235,2235,2230,782
20240103,110400,4006126640,2235,2235,2235,2230,2729
20240103,110300,4000040400,2235,2230,2235,2230,3658
20240103,110200,3991882840,2235,2230,2235,2230,6687
20240103,110100,3976970590,2235,2235,2235,2235,46
20240103,110000,3976867780,2235,2235,2235,2230,1620
20240103,105900,3973248580,2235,2235,2235,2235,10
20240103,105800,3973226230,2235,2235,2235,2235,7
20240103,105700,3973210585,2235,2235,2235,2235,1803
20240103,105600,3969180880,2230,2230,2230,2230,40
20240103,105500,3969091680,2230,2230,2230,2230,375
20240103,105400,3968255430,2230,2230,2230,2230,150
20240103,105300,3967920930,2225,2230,2230,2225,980
20240103,105200,3965736590,2230,2230,2230,2230,2810
20240103,105100,3959470290,2230,2230,2230,2230,662
20240103,105000,3957994030,2230,2230,2230,2230,2
20240103,104900,3957989570,2230,2230,2230,2230,3292
20240103,104800,3950648410,2230,2230,2230,2230,2562
20240103,104700,3944935150,2225,2225,2230,2225,401
20240103,104600,3944042425,2225,2230,2230,2225,510
20240103,104500,3942905175,2230,2230,2230,2230,2825
20240103,104400,3936605425,2230,2235,2235,2230,1893
20240103,104300,3932380030,2235,2230,2235,2230,1170
20240103,104200,3929768430,2230,2230,2235,2230,3674
20240103,104100,3921575400,2230,2230,2230,2230,211
20240103,104000,3921104870,2230,2230,2235,2230,4217
20240103,103900,3911699640,2230,2230,2230,2230,1690
20240103,103800,3907930940,2230,2230,2230,2230,521
20240103,103700,3906769110,2225,2225,2225,2225,1389
20240103,103600,3903678585,2230,2230,2230,2230,1639
20240103,103500,3900023615,2230,2230,2230,2230,38
20240103,103400,3899938875,2230,2235,2235,2230,891
20240103,103300,3897949000,2235,2230,2235,2230,90
20240103,103200,3897748295,2235,2230,2235,2230,3266
20240103,103100,3890463160,2230,2220,2230,2220,10
20240103,103000,3890440910,2225,2225,2225,2225,371
20240103,102900,3889615435,2225,2220,2225,2220,4674
20240103,102800,3879230655,2225,2225,2225,2225,5525
20240103,102700,3866937530,2225,2225,2225,2225,1634
20240103,102600,3863301880,2225,2230,2230,2225,317
20240103,102500,3862594975,2230,2225,2230,2225,169
20240103,102400,3862218845,2225,2230,2230,2225,437
20240103,102300,3861244785,2230,2225,2230,2225,825
20240103,102200,3859407480,2225,2225,2225,2225,6
20240103,102100,3859394130,2225,2225,2225,2225,103
20240103,102000,3859164955,2225,2220,2230,2220,2879
20240103,101900,3852755645,2225,2220,2225,2220,3453
20240103,101800,3845085485,2225,2220,2225,2220,2018
20240103,101700,3840599440,2220,2220,2220,2220,14312
20240103,101600,3808826800,2225,2220,2225,2220,3166
20240103,101500,3801798270,2220,2220,2220,2215,4705
20240103,101400,3791356845,2220,2220,2220,2215,6308
20240103,101300,3777354080,2225,2225,2225,2220,3360
20240103,101200,3769890295,2225,2225,2225,2220,2481
20240103,101100,3764377290,2225,2220,2225,2220,17339
20240103,101000,3725871685,2225,2220,2230,2220,3244
20240103,100900,3718659055,2220,2225,2235,2220,8465
20240103,100800,3699858550,2225,2230,2235,2225,37480
20240103,100700,3616415820,2230,2235,2235,2230,60021
20240103,100600,3482509620,2235,2240,2240,2235,15974
20240103,100500,3446795945,2240,2240,2240,2240,8033
20240103,100400,3428802025,2240,2240,2240,2240,3131
20240103,100300,3421788585,2240,2240,2245,2235,4509
20240103,100200,3411679080,2240,2240,2245,2240,2596
20240103,100100,3405860245,2240,2240,2245,2240,8032
20240103,100000,3387868560,2240,2240,2245,2240,2360
20240103,095900,3382582155,2240,2240,2240,2240,3010
20240103,095800,3375839755,2240,2240,2245,2240,10759
20240103,095700,3351714595,2240,2235,2245,2230,23391
20240103,095600,3299325470,2235,2240,2240,2235,21833
20240103,095500,3250490625,2240,2240,2245,2240,12157
20240103,095400,3223256570,2240,2245,2245,2240,19767
20240103,095300,3178978010,2245,2250,2250,2240,11595
20240103,095200,3152956785,2245,2255,2255,2245,34950
20240103,095100,3074394420,2250,2250,2255,2250,10176
20240103,095000,3051496955,2250,2250,2255,2250,20919
20240103,094900,3004428200,2250,2255,2255,2250,2068
20240103,094800,2999769775,2255,2250,2255,2250,8513
20240103,094700,2980606670,2250,2255,2260,2250,27266
20240103,094600,2919177090,2255,2255,2260,2255,4050
20240103,094500,2910043840,2260,2260,2260,2255,4707
20240103,094400,2899417780,2260,2255,2260,2255,3831
20240103,094300,2890768340,2255,2260,2260,2255,4418
20240103,094200,2880797615,2255,2260,2260,2255,5656
20240103,094100,2868041225,2260,2255,2260,2255,5933
20240103,094000,2854657775,2255,2255,2260,2255,25098
20240103,093900,2798000710,2255,2255,2260,2250,24448
20240103,093800,2742870635,2255,2260,2260,2255,10605
20240103,093700,2718929410,2265,2260,2265,2255,5141
20240103,093600,2707312745,2260,2260,2265,2255,22385
20240103,093500,2656728035,2260,2255,2260,2255,14279
20240103,093400,2624488405,2260,2255,2260,2250,21304
20240103,093300,2576441410,2250,2255,2255,2250,30143
20240103,093200,2508485320,2255,2255,2255,2250,8363
20240103,093100,2489654185,2255,2255,2255,2250,14911
20240103,093000,2456053640,2250,2255,2255,2245,74505
20240103,092900,2288397070,2255,2255,2260,2255,12422
20240103,092800,2260364635,2255,2260,2265,2250,60040
20240103,092700,2124807575,2260,2255,2265,2250,30205
20240103,092600,2056541765,2255,2250,2255,2245,40368
20240103,092500,1965685880,2250,2245,2250,2235,24831
20240103,092400,1909950155,2240,2245,2250,2240,55184
20240103,092300,1786249650,2245,2265,2265,2240,144064
20240103,092200,1462248305,2265,2255,2275,2250,153076
20240103,092100,1116248595,2260,2260,2260,2235,218080
20240103,092000,624960655,2260,2215,2260,2215,98224
20240103,091900,404856305,2220,2215,2220,2215,3131
20240103,091800,397914810,2215,2220,2220,2215,4700
20240103,091700,387502810,2220,2225,2225,2215,6509
20240103,091600,373053005,2225,2215,2225,2215,6213
20240103,091500,359264030,2215,2205,2215,2205,19561
20240103,091400,316000185,2210,2205,2210,2205,376
20240103,091300,315170370,2205,2205,2210,2205,1244
20240103,091200,312423555,2205,2205,2205,2205,1551
20240103,091100,309003600,2205,2215,2215,2205,9537
20240103,091000,287931110,2215,2210,2215,2205,8954
20240103,090900,268138030,2205,2210,2210,2205,17267
20240103,090800,230028485,2210,2215,2215,2210,4705
20240103,090700,219612415,2215,2215,2215,2210,1065
20240103,090600,217255410,2215,2215,2215,2200,14244
20240103,090500,185804555,2215,2215,2220,2215,8311
20240103,090400,167369025,2210,2190,2210,2190,7677
20240103,090300,150427760,2190,2190,2200,2190,7763
20240103,090200,133386530,2200,2180,2200,2180,5187
20240103,090100,122036665,2170,2175,2185,2170,14935
20240103,090000,89592965,2175,2190,2190,2170,41058