stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,185200,2756511685,2225,2225,2225,2225,10645
20240104,185100,2756511685,2225,2225,2225,2225,0
20240104,185000,2756511685,2225,2225,2225,2225,0
20240104,184900,2756511685,2225,2225,2225,2225,0
20240104,184800,2756511685,2225,2225,2225,2225,0
20240104,184700,2756511685,2225,2225,2225,2225,0
20240104,184600,2756511685,2225,2225,2225,2225,0
20240104,184500,2756511685,2225,2225,2225,2225,0
20240104,184400,2756511685,2225,2225,2225,2225,0
20240104,184300,2756511685,2225,2225,2225,2225,0
20240104,184200,2756511685,2225,2225,2225,2225,0
20240104,184100,2756511685,2225,2225,2225,2225,0
20240104,184000,2756511685,2225,2225,2225,2225,0
20240104,183900,2756511685,2225,2225,2225,2225,0
20240104,183800,2756511685,2225,2225,2225,2225,0
20240104,183700,2756511685,2225,2225,2225,2225,0
20240104,183600,2756511685,2225,2225,2225,2225,0
20240104,183500,2756511685,2225,2225,2225,2225,0
20240104,183400,2756511685,2225,2225,2225,2225,0
20240104,183300,2756511685,2225,2225,2225,2225,0
20240104,183200,2756511685,2225,2225,2225,2225,0
20240104,183100,2756511685,2225,2225,2225,2225,0
20240104,183000,2756511685,2225,2225,2225,2225,0
20240104,182900,2756511685,2225,2225,2225,2225,0
20240104,182800,2756511685,2225,2225,2225,2225,0
20240104,182700,2756511685,2225,2225,2225,2225,0
20240104,182600,2756511685,2225,2225,2225,2225,0
20240104,182500,2756511685,2225,2225,2225,2225,0
20240104,182400,2756511685,2225,2225,2225,2225,0
20240104,182300,2756511685,2225,2225,2225,2225,0
20240104,182200,2756511685,2225,2225,2225,2225,10645
20240104,182100,2756511685,2225,2225,2225,2225,0
20240104,182000,2756511685,2225,2225,2225,2225,0
20240104,181900,2756511685,2225,2225,2225,2225,0
20240104,181800,2756511685,2225,2225,2225,2225,0
20240104,181700,2756511685,2225,2225,2225,2225,0
20240104,181600,2756511685,2225,2225,2225,2225,0
20240104,181500,2756511685,2225,2225,2225,2225,0
20240104,181400,2756511685,2225,2225,2225,2225,0
20240104,181300,2756511685,2225,2225,2225,2225,0
20240104,181200,2756511685,2225,2225,2225,2225,0
20240104,181100,2756511685,2225,2225,2225,2225,0
20240104,181000,2756511685,2225,2225,2225,2225,0
20240104,180900,2756511685,2225,2225,2225,2225,0
20240104,180800,2756511685,2225,2225,2225,2225,0
20240104,180700,2756511685,2225,2225,2225,2225,0
20240104,180600,2756511685,2225,2225,2225,2225,0
20240104,180500,2756511685,2225,2225,2225,2225,0
20240104,180400,2756511685,2225,2225,2225,2225,0
20240104,180300,2756511685,2225,2225,2225,2225,0
20240104,180200,2756511685,2225,2225,2225,2225,0
20240104,180100,2756511685,2225,2225,2225,2225,0
20240104,180000,2756511685,2225,2225,2225,2225,0
20240104,175900,2756511685,2225,2225,2225,2225,0
20240104,175800,2756511685,2225,2225,2225,2225,0
20240104,175700,2756511685,2225,2225,2225,2225,0
20240104,175600,2756511685,2225,2225,2225,2225,0
20240104,175500,2756511685,2225,2225,2225,2225,0
20240104,175400,2756511685,2225,2225,2225,2225,0
20240104,175300,2756511685,2225,2225,2225,2225,0
20240104,175200,2756511685,2225,2225,2225,2225,10645
20240104,175100,2756511685,2225,2225,2225,2225,0
20240104,175000,2756511685,2225,2225,2225,2225,0
20240104,174900,2756511685,2225,2225,2225,2225,0
20240104,174800,2756511685,2225,2225,2225,2225,0
20240104,174700,2756511685,2225,2225,2225,2225,0
20240104,174600,2756511685,2225,2225,2225,2225,0
20240104,174500,2756511685,2225,2225,2225,2225,0
20240104,174400,2756511685,2225,2225,2225,2225,0
20240104,174300,2756511685,2225,2225,2225,2225,0
20240104,174200,2756511685,2225,2225,2225,2225,0
20240104,174100,2756511685,2225,2225,2225,2225,0
20240104,174000,2756511685,2225,2225,2225,2225,0
20240104,173900,2756511685,2225,2225,2225,2225,0
20240104,173800,2756511685,2225,2225,2225,2225,0
20240104,173700,2756511685,2225,2225,2225,2225,0
20240104,173600,2756511685,2225,2225,2225,2225,0
20240104,173500,2756511685,2225,2225,2225,2225,0
20240104,173400,2756511685,2225,2225,2225,2225,0
20240104,173300,2756511685,2225,2225,2225,2225,0
20240104,173200,2756511685,2225,2225,2225,2225,0
20240104,173100,2756511685,2225,2225,2225,2225,0
20240104,173000,2756511685,2225,2225,2225,2225,0
20240104,172900,2756511685,2225,2225,2225,2225,0
20240104,172800,2756511685,2225,2225,2225,2225,0
20240104,172700,2756511685,2225,2225,2225,2225,0
20240104,172600,2756511685,2225,2225,2225,2225,0
20240104,172500,2756511685,2225,2225,2225,2225,0
20240104,172400,2756511685,2225,2225,2225,2225,0
20240104,172300,2756511685,2225,2225,2225,2225,0
20240104,172200,2756511685,2225,2225,2225,2225,10645
20240104,172100,2756511685,2225,2225,2225,2225,0
20240104,172000,2756511685,2225,2225,2225,2225,0
20240104,171900,2756511685,2225,2225,2225,2225,0
20240104,171800,2756511685,2225,2225,2225,2225,0
20240104,171700,2756511685,2225,2225,2225,2225,0
20240104,171600,2756511685,2225,2225,2225,2225,0
20240104,171500,2756511685,2225,2225,2225,2225,0
20240104,171400,2756511685,2225,2225,2225,2225,0
20240104,171300,2756511685,2225,2225,2225,2225,0
20240104,171200,2756511685,2225,2225,2225,2225,0
20240104,171100,2756511685,2225,2225,2225,2225,0
20240104,171000,2756511685,2225,2225,2225,2225,0
20240104,170900,2756511685,2225,2225,2225,2225,0
20240104,170800,2756511685,2225,2225,2225,2225,0
20240104,170700,2756511685,2225,2225,2225,2225,0
20240104,170600,2756511685,2225,2225,2225,2225,0
20240104,170500,2756511685,2225,2225,2225,2225,0
20240104,170400,2756511685,2225,2225,2225,2225,0
20240104,170300,2756511685,2225,2225,2225,2225,0
20240104,170200,2756511685,2225,2225,2225,2225,0
20240104,170100,2756511685,2225,2225,2225,2225,0
20240104,170000,2756511685,2225,2225,2225,2225,0
20240104,165900,2756511685,2225,2225,2225,2225,0
20240104,165800,2756511685,2225,2225,2225,2225,0
20240104,165700,2756511685,2225,2225,2225,2225,0
20240104,165600,2756511685,2225,2225,2225,2225,0
20240104,165500,2756511685,2225,2225,2225,2225,0
20240104,165400,2756511685,2225,2225,2225,2225,0
20240104,165300,2756511685,2225,2225,2225,2225,0
20240104,165200,2756511685,2225,2225,2225,2225,10645
20240104,165100,2756511685,2225,2225,2225,2225,0
20240104,165000,2756511685,2225,2225,2225,2225,0
20240104,164900,2756511685,2225,2225,2225,2225,0
20240104,164800,2756511685,2225,2225,2225,2225,0
20240104,164700,2756511685,2225,2225,2225,2225,0
20240104,164600,2756511685,2225,2225,2225,2225,0
20240104,164500,2756511685,2225,2225,2225,2225,0
20240104,164400,2756511685,2225,2225,2225,2225,0
20240104,164300,2756511685,2225,2225,2225,2225,0
20240104,164200,2756511685,2225,2225,2225,2225,0
20240104,164100,2756511685,2225,2225,2225,2225,0
20240104,164000,2756511685,2225,2225,2225,2225,0
20240104,163900,2756511685,2225,2225,2225,2225,0
20240104,163800,2756511685,2225,2225,2225,2225,0
20240104,163700,2756511685,2225,2225,2225,2225,0
20240104,163600,2756511685,2225,2225,2225,2225,0
20240104,163500,2756511685,2225,2225,2225,2225,0
20240104,163400,2756511685,2225,2225,2225,2225,0
20240104,163300,2756511685,2225,2225,2225,2225,0
20240104,163200,2756511685,2225,2225,2225,2225,0
20240104,163100,2756511685,2225,2225,2225,2225,0
20240104,163000,2756511685,2225,2225,2225,2225,0
20240104,162900,2756511685,2225,2225,2225,2225,0
20240104,162800,2756511685,2225,2225,2225,2225,0
20240104,162700,2756511685,2225,2225,2225,2225,0
20240104,162600,2756511685,2225,2225,2225,2225,0
20240104,162500,2756511685,2225,2225,2225,2225,0
20240104,162400,2756511685,2225,2225,2225,2225,0
20240104,162300,2756511685,2225,2225,2225,2225,0
20240104,162200,2756511685,2225,2225,2225,2225,10645
20240104,162100,2756511685,2225,2225,2225,2225,0
20240104,162000,2756511685,2225,2225,2225,2225,0
20240104,161900,2756511685,2225,2225,2225,2225,0
20240104,161800,2756511685,2225,2225,2225,2225,0
20240104,161700,2756511685,2225,2225,2225,2225,0
20240104,161600,2756511685,2225,2225,2225,2225,0
20240104,161500,2756511685,2225,2225,2225,2225,0
20240104,161400,2756511685,2225,2225,2225,2225,0
20240104,161300,2756511685,2225,2225,2225,2225,0
20240104,161200,2756511685,2225,2225,2225,2225,0
20240104,161100,2756511685,2225,2225,2225,2225,0
20240104,161000,2756511685,2225,2225,2225,2225,0
20240104,160900,2756511685,2225,2225,2225,2225,0
20240104,160800,2756511685,2225,2225,2225,2225,0
20240104,160700,2756511685,2225,2225,2225,2225,0
20240104,160600,2756511685,2225,2225,2225,2225,0
20240104,160500,2756511685,2225,2225,2225,2225,0
20240104,160400,2756511685,2225,2225,2225,2225,0
20240104,160300,2756511685,2225,2225,2225,2225,0
20240104,160200,2756511685,2225,2225,2225,2225,0
20240104,160100,2756511685,2225,2225,2225,2225,0
20240104,160000,2756511685,2225,2225,2225,2225,0
20240104,155900,2756511685,2225,2225,2225,2225,0
20240104,155800,2756511685,2225,2225,2225,2225,0
20240104,155700,2756511685,2225,2225,2225,2225,0
20240104,155600,2756511685,2225,2225,2225,2225,0
20240104,155500,2756511685,2225,2225,2225,2225,0
20240104,155400,2756511685,2225,2225,2225,2225,0
20240104,155300,2756511685,2225,2225,2225,2225,0
20240104,155200,2756511685,2225,2225,2225,2225,10645
20240104,155100,2756511685,2225,2225,2225,2225,0
20240104,155000,2756511685,2225,2225,2225,2225,0
20240104,154900,2756511685,2225,2225,2225,2225,0
20240104,154800,2756511685,2225,2225,2225,2225,0
20240104,154700,2756511685,2225,2225,2225,2225,0
20240104,154600,2756511685,2225,2225,2225,2225,0
20240104,154500,2756511685,2225,2225,2225,2225,0
20240104,154400,2756511685,2225,2225,2225,2225,0
20240104,154300,2756511685,2225,2225,2225,2225,0
20240104,154200,2756511685,2225,2225,2225,2225,0
20240104,154100,2756511685,2225,2225,2225,2225,0
20240104,154000,2756511685,2225,2225,2225,2225,0
20240104,153900,2756511685,2225,2225,2225,2225,0
20240104,153800,2756511685,2225,2225,2225,2225,0
20240104,153700,2756511685,2225,2225,2225,2225,0
20240104,153600,2756511685,2225,2225,2225,2225,0
20240104,153500,2756511685,2225,2225,2225,2225,0
20240104,153400,2756511685,2225,2225,2225,2225,0
20240104,153300,2756511685,2225,2225,2225,2225,0
20240104,153200,2756511685,2225,2225,2225,2225,0
20240104,153100,2756511685,2225,2225,2225,2225,0
20240104,153000,2756511685,2225,2225,2225,2225,10645
20240104,152900,2732826560,2225,2225,2225,2225,0
20240104,152800,2732826560,2225,2225,2225,2225,0
20240104,152700,2732826560,2225,2225,2225,2225,0
20240104,152600,2732826560,2225,2225,2225,2225,0
20240104,152500,2732826560,2225,2225,2225,2225,0
20240104,152400,2732826560,2225,2225,2225,2225,0
20240104,152300,2732826560,2225,2225,2225,2225,0
20240104,152200,2732826560,2225,2225,2225,2225,0
20240104,152100,2732826560,2225,2225,2225,2225,0
20240104,152000,2732826560,2225,2225,2225,2225,0
20240104,151900,2732826560,2225,2225,2225,2220,694
20240104,151800,2731285735,2225,2225,2225,2220,2446
20240104,151700,2725850410,2225,2220,2225,2220,287
20240104,151600,2725213190,2220,2225,2225,2220,285
20240104,151500,2724580050,2220,2220,2220,2215,3310
20240104,151400,2717231875,2220,2220,2220,2220,1876
20240104,151300,2713067155,2220,2225,2225,2220,1810
20240104,151200,2709042860,2225,2225,2225,2225,217
20240104,151100,2708560035,2225,2225,2225,2225,794
20240104,151000,2706793385,2225,2220,2225,2220,312
20240104,150900,2706100690,2220,2220,2220,2215,1245
20240104,150800,2703337440,2220,2220,2220,2215,1617
20240104,150700,2699755730,2215,2215,2220,2215,3446
20240104,150600,2692122835,2215,2220,2220,2215,258
20240104,150500,2691551345,2220,2215,2220,2215,2930
20240104,150400,2685061345,2220,2220,2220,2220,0
20240104,150300,2685061345,2220,2220,2220,2220,1000
20240104,150200,2682841345,2220,2215,2220,2215,96
20240104,150100,2682628675,2215,2215,2215,2215,4408
20240104,150000,2672864955,2215,2220,2220,2215,187
20240104,145900,2672450740,2220,2220,2220,2220,129
20240104,145800,2672164360,2215,2220,2220,2215,3435
20240104,145700,2664555785,2220,2220,2220,2215,826
20240104,145600,2662723515,2220,2220,2225,2220,349
20240104,145500,2661948635,2225,2220,2225,2215,1083
20240104,145400,2659544610,2220,2220,2220,2220,1424
20240104,145300,2656383330,2220,2220,2220,2220,8465
20240104,145200,2637591030,2220,2220,2220,2220,300
20240104,145100,2636925030,2220,2220,2220,2220,2303
20240104,145000,2631812370,2220,2225,2225,2220,63
20240104,144900,2631672505,2225,2225,2225,2225,450
20240104,144800,2630671255,2220,2220,2220,2220,23
20240104,144700,2630620195,2225,2220,2225,2220,2520
20240104,144600,2625025695,2220,2225,2225,2220,846
20240104,144500,2623147570,2220,2225,2230,2220,7681
20240104,144400,2606082900,2230,2230,2230,2230,203
20240104,144300,2605630210,2230,2225,2230,2225,1317
20240104,144200,2602693940,2230,2235,2235,2225,73
20240104,144100,2602531285,2230,2230,2230,2230,3
20240104,144000,2602524595,2235,2225,2235,2225,323
20240104,143900,2601805900,2225,2230,2230,2225,1427
20240104,143800,2598628325,2230,2225,2240,2225,1693
20240104,143700,2594852930,2235,2230,2235,2230,23
20240104,143600,2594801635,2225,2225,2225,2225,3809
20240104,143500,2586326610,2225,2230,2230,2225,817
20240104,143400,2584508780,2225,2230,2230,2225,5231
20240104,143300,2572867860,2230,2230,2230,2230,269
20240104,143200,2572267990,2235,2235,2235,2235,5
20240104,143100,2572256815,2235,2235,2235,2235,0
20240104,143000,2572256815,2235,2230,2235,2225,4477
20240104,142900,2562278125,2230,2235,2235,2230,5383
20240104,142800,2550264145,2235,2240,2240,2235,9649
20240104,142700,2528662670,2240,2245,2245,2240,1003
20240104,142600,2526413905,2245,2245,2245,2245,736
20240104,142500,2524761585,2240,2245,2245,2240,3030
20240104,142400,2517974235,2240,2240,2245,2240,18242
20240104,142300,2477031970,2240,2235,2240,2235,1482
20240104,142200,2473712660,2240,2235,2240,2235,86
20240104,142100,2473520445,2240,2240,2240,2240,2000
20240104,142000,2469040445,2240,2240,2240,2240,1526
20240104,141900,2465622205,2240,2240,2240,2240,3149
20240104,141800,2458568445,2240,2245,2245,2240,169
20240104,141700,2458189350,2245,2240,2245,2240,4676
20240104,141600,2447714110,2240,2240,2240,2240,329
20240104,141500,2446977150,2240,2240,2240,2240,1298
20240104,141400,2444069630,2240,2240,2240,2240,137
20240104,141300,2443762750,2240,2245,2245,2240,10348
20240104,141200,2420581730,2240,2240,2240,2240,601
20240104,141100,2419235490,2240,2240,2245,2235,657
20240104,141000,2417763970,2245,2240,2245,2240,6258
20240104,140900,2403741265,2245,2240,2245,2240,221
20240104,140800,2403246040,2240,2235,2240,2235,19931
20240104,140700,2358625175,2235,2225,2235,2225,2629
20240104,140600,2352763255,2230,2230,2230,2230,600
20240104,140500,2351425255,2225,2230,2230,2225,769
20240104,140400,2349711885,2230,2230,2230,2230,1579
20240104,140300,2346190715,2230,2230,2230,2230,100
20240104,140200,2345967715,2220,2220,2220,2220,263
20240104,140100,2345383855,2220,2220,2220,2220,0
20240104,140000,2345383855,2220,2225,2225,2220,4005
20240104,135900,2336478655,2225,2225,2225,2225,0
20240104,135800,2336478655,2225,2225,2230,2225,2037
20240104,135700,2331946305,2225,2230,2230,2225,626
20240104,135600,2330550340,2230,2230,2230,2230,447
20240104,135500,2329553530,2230,2230,2230,2230,2330
20240104,135400,2324357630,2230,2230,2230,2230,850
20240104,135300,2322462130,2230,2230,2230,2230,222
20240104,135200,2321967070,2230,2230,2230,2230,0
20240104,135100,2321967070,2230,2230,2235,2230,2879
20240104,135000,2315540675,2230,2230,2230,2230,4
20240104,134900,2315531755,2230,2230,2230,2230,248
20240104,134800,2314978715,2235,2235,2235,2235,236
20240104,134700,2314451255,2235,2235,2235,2235,10
20240104,134600,2314428905,2230,2240,2240,2230,2565
20240104,134500,2308700030,2235,2240,2240,2235,10083
20240104,134400,2286160260,2240,2240,2240,2240,1840
20240104,134300,2282038660,2245,2240,2245,2240,1506
20240104,134200,2278657945,2240,2245,2245,2240,1278
20240104,134100,2275789635,2245,2240,2245,2240,244
20240104,134000,2275241905,2245,2240,2245,2240,6246
20240104,133900,2261224805,2240,2240,2240,2240,18990
20240104,133800,2218687205,2240,2240,2240,2235,3166
20240104,133700,2211595865,2240,2235,2240,2235,529
20240104,133600,2210411905,2235,2235,2235,2235,207
20240104,133500,2209949260,2235,2235,2235,2235,2625
20240104,133400,2204082385,2235,2230,2235,2230,1200
20240104,133300,2201404610,2230,2235,2235,2230,405
20240104,133200,2200501410,2235,2235,2235,2230,3414
20240104,133100,2192873620,2240,2235,2240,2235,515
20240104,133000,2191722545,2235,2230,2235,2230,1084
20240104,132900,2189302070,2235,2235,2235,2235,6
20240104,132800,2189288660,2235,2235,2235,2235,6487
20240104,132700,2174790215,2235,2235,2235,2235,2049
20240104,132600,2170210700,2230,2235,2235,2230,6086
20240104,132500,2156625990,2235,2235,2235,2235,1575
20240104,132400,2153105865,2235,2230,2235,2230,3980
20240104,132300,2144214220,2230,2235,2235,2230,1783
20240104,132200,2140235895,2235,2235,2235,2235,5717
20240104,132100,2127458400,2230,2230,2230,2230,3944
20240104,132000,2118663280,2230,2225,2230,2220,4930
20240104,131900,2107691040,2225,2225,2225,2225,1105
20240104,131800,2105232415,2230,2220,2230,2220,2320
20240104,131700,2100072645,2220,2220,2220,2220,604
20240104,131600,2098731765,2220,2220,2220,2220,1035
20240104,131500,2096434065,2220,2220,2220,2220,0
20240104,131400,2096434065,2220,2220,2220,2220,4224
20240104,131300,2087056785,2220,2220,2220,2220,591
20240104,131200,2085744765,2220,2220,2220,2220,638
20240104,131100,2084328405,2220,2225,2225,2220,1645
20240104,131000,2080675995,2225,2225,2230,2225,1419
20240104,130900,2077518220,2225,2225,2225,2225,0
20240104,130800,2077518220,2225,2225,2225,2225,313
20240104,130700,2076821795,2225,2225,2225,2225,444
20240104,130600,2075833895,2225,2220,2225,2220,2222
20240104,130500,2070900555,2220,2225,2225,2220,1346
20240104,130400,2067911900,2225,2225,2225,2225,653
20240104,130300,2066458975,2230,2230,2230,2225,2014
20240104,130200,2061969005,2220,2220,2220,2220,592
20240104,130100,2060654765,2220,2220,2225,2220,2084
20240104,130000,2056028280,2220,2220,2220,2220,1324
20240104,125900,2053089000,2225,2225,2225,2225,0
20240104,125800,2053089000,2225,2230,2230,2220,647
20240104,125700,2051651160,2230,2220,2230,2220,1966
20240104,125600,2047285295,2220,2220,2220,2220,500
20240104,125500,2046175295,2220,2225,2230,2220,3723
20240104,125400,2037889815,2225,2225,2225,2225,2501
20240104,125300,2032325090,2230,2230,2235,2225,1137
20240104,125200,2029792445,2230,2230,2235,2230,4058
20240104,125100,2020733100,2230,2235,2235,2230,3604
20240104,125000,2012694980,2240,2235,2240,2235,1448
20240104,124900,2009456700,2235,2235,2235,2235,1151
20240104,124800,2006884215,2235,2230,2235,2230,10344
20240104,124700,1983817040,2230,2235,2240,2230,3549
20240104,124600,1975882740,2230,2240,2240,2230,20086
20240104,124500,1930991205,2240,2235,2240,2235,21713
20240104,124400,1882410795,2235,2225,2235,2220,16680
20240104,124300,1845202030,2220,2210,2220,2210,4245
20240104,124200,1835802810,2215,2215,2215,2215,1
20240104,124100,1835800595,2215,2205,2215,2205,1820
20240104,124000,1831787485,2205,2205,2205,2205,538
20240104,123900,1830601195,2215,2215,2215,2205,62
20240104,123800,1830463875,2215,2215,2215,2215,150
20240104,123700,1830131625,2215,2210,2215,2210,193
20240104,123600,1829705080,2210,2205,2210,2200,2822
20240104,123500,1823493830,2205,2205,2205,2205,1913
20240104,123400,1819275665,2205,2205,2205,2205,0
20240104,123300,1819275665,2205,2205,2205,2205,0
20240104,123200,1819275665,2205,2205,2205,2205,0
20240104,123100,1819275665,2205,2205,2205,2205,2089
20240104,123000,1814669420,2205,2205,2205,2205,300
20240104,122900,1814007920,2210,2210,2210,2210,11
20240104,122800,1813983610,2215,2215,2215,2215,5
20240104,122700,1813972535,2215,2215,2215,2210,50
20240104,122600,1813861980,2215,2210,2215,2200,4880
20240104,122500,1803102070,2210,2210,2210,2210,0
20240104,122400,1803102070,2210,2210,2210,2210,455
20240104,122300,1802096520,2210,2210,2210,2210,0
20240104,122200,1802096520,2210,2210,2210,2210,45
20240104,122100,1801997070,2215,2205,2215,2205,8223
20240104,122000,1783865205,2205,2210,2210,2205,7633
20240104,121900,1767029400,2210,2210,2210,2210,200
20240104,121800,1766587400,2210,2210,2210,2205,1710
20240104,121700,1762812850,2210,2205,2210,2205,26
20240104,121600,1762755415,2205,2210,2210,2205,3562
20240104,121500,1754886145,2210,2210,2210,2210,741
20240104,121400,1753248535,2215,2215,2215,2215,10
20240104,121300,1753226385,2215,2215,2215,2215,452
20240104,121200,1752225205,2215,2215,2215,2215,500
20240104,121100,1751117705,2210,2210,2215,2210,380
20240104,121000,1750277705,2210,2210,2210,2210,0
20240104,120900,1750277705,2210,2210,2210,2205,354
20240104,120800,1749495615,2210,2210,2210,2210,0
20240104,120700,1749495615,2210,2210,2210,2210,10
20240104,120600,1749473515,2205,2210,2210,2205,584
20240104,120500,1748185745,2205,2205,2205,2205,1560
20240104,120400,1744745945,2210,2210,2210,2210,14
20240104,120300,1744715005,2210,2210,2210,2210,200
20240104,120200,1744273005,2210,2210,2210,2210,530
20240104,120100,1743101705,2205,2205,2205,2205,0
20240104,120000,1743101705,2205,2210,2210,2205,51
20240104,115900,1742989095,2210,2215,2215,2210,556
20240104,115800,1741760330,2215,2215,2215,2215,408
20240104,115700,1740856610,2215,2215,2215,2215,304
20240104,115600,1740183250,2215,2210,2215,2210,1537
20240104,115500,1736780460,2210,2210,2210,2210,501
20240104,115400,1735673250,2210,2210,2210,2210,1
20240104,115300,1735671040,2210,2210,2210,2210,1006
20240104,115200,1733447780,2210,2210,2210,2210,1
20240104,115100,1733445570,2205,2210,2210,2205,295
20240104,115000,1732794345,2210,2210,2210,2205,503
20240104,114900,1731685215,2205,2200,2205,2200,5472
20240104,114800,1719624250,2200,2200,2205,2200,4204
20240104,114700,1710375395,2200,2200,2205,2200,7188
20240104,114600,1694561790,2200,2205,2205,2200,1344
20240104,114500,1691603270,2200,2205,2205,2200,1102
20240104,114400,1689173370,2205,2205,2205,2205,191
20240104,114300,1688752215,2205,2210,2210,2205,4879
20240104,114200,1677994015,2210,2210,2210,2210,130
20240104,114100,1677706715,2210,2210,2210,2210,9
20240104,114000,1677686825,2210,2210,2210,2205,1235
20240104,113900,1674962475,2210,2205,2210,2205,140
20240104,113800,1674653765,2215,2210,2215,2205,61
20240104,113700,1674518975,2215,2215,2215,2210,762
20240104,113600,1672831645,2215,2215,2215,2215,12
20240104,113500,1672805065,2210,2205,2210,2205,1419
20240104,113400,1669671575,2210,2210,2210,2210,2
20240104,113300,1669667155,2210,2205,2210,2205,1573
20240104,113200,1666198685,2210,2210,2210,2210,4988
20240104,113100,1655175205,2215,2220,2220,2215,11400
20240104,113000,1629922795,2220,2215,2220,2215,57
20240104,112900,1629796455,2220,2215,2220,2215,534
20240104,112800,1628611045,2220,2220,2220,2220,603
20240104,112700,1627272385,2220,2220,2220,2220,253
20240104,112600,1626710725,2220,2220,2220,2220,203
20240104,112500,1626260065,2215,2215,2215,2215,835
20240104,112400,1624410540,2215,2215,2215,2215,1
20240104,112300,1624408325,2215,2215,2215,2210,601
20240104,112200,1623077705,2215,2220,2220,2215,727
20240104,112100,1621465865,2215,2215,2215,2215,2034
20240104,112000,1616960555,2215,2210,2220,2210,2672
20240104,111900,1611044400,2210,2215,2215,2210,981
20240104,111800,1608872635,2210,2210,2210,2210,0
20240104,111700,1608872635,2210,2210,2215,2210,1490
20240104,111600,1605579730,2215,2210,2215,2210,573
20240104,111500,1604313395,2205,2210,2210,2205,2145
20240104,111400,1599580125,2210,2215,2215,2210,550
20240104,111300,1598364375,2215,2215,2215,2215,51
20240104,111200,1598251410,2215,2210,2215,2210,207
20240104,111100,1597793935,2210,2210,2210,2205,5139
20240104,111000,1586457890,2205,2205,2210,2205,767
20240104,110900,1584766445,2210,2210,2215,2210,5672
20240104,110800,1572231320,2215,2210,2215,2210,960
20240104,110700,1570107455,2215,2215,2215,2210,1218
20240104,110600,1567412825,2215,2215,2220,2215,4350
20240104,110500,1557775450,2220,2220,2220,2220,51
20240104,110400,1557662230,2220,2220,2220,2215,3981
20240104,110300,1548841610,2220,2215,2220,2215,102
20240104,110200,1548615670,2220,2220,2220,2215,708
20240104,110100,1547047295,2215,2220,2220,2215,1269
20240104,110000,1544232465,2220,2215,2220,2215,500
20240104,105900,1543122515,2220,2225,2225,2215,860
20240104,105800,1541212840,2225,2220,2225,2215,3752
20240104,105700,1532870355,2215,2220,2220,2215,9508
20240104,105600,1511785060,2220,2210,2220,2210,2482
20240104,105500,1506285020,2210,2210,2220,2210,2908
20240104,105400,1499855745,2210,2215,2215,2210,9476
20240104,105300,1478898390,2215,2215,2215,2210,2915
20240104,105200,1472444210,2220,2215,2220,2210,5740
20240104,105100,1459735130,2215,2210,2220,2210,372
20240104,105000,1458911995,2220,2210,2220,2205,4080
20240104,104900,1449895235,2215,2210,2225,2210,1327
20240104,104800,1446958550,2205,2215,2215,2205,3863
20240104,104700,1438416560,2215,2230,2230,2215,4937
20240104,104600,1427468965,2235,2210,2240,2210,28522
20240104,104500,1363942000,2210,2210,2210,2210,1011
20240104,104400,1361707690,2210,2210,2210,2210,1134
20240104,104300,1359201550,2210,2210,2210,2200,7100
20240104,104200,1343555665,2210,2210,2210,2210,8
20240104,104100,1343537985,2205,2210,2210,2205,146
20240104,104000,1343216050,2210,2210,2210,2210,742
20240104,103900,1341576230,2205,2205,2205,2205,845
20240104,103800,1339713005,2205,2210,2210,2205,563
20240104,103700,1338471550,2205,2205,2210,2205,4126
20240104,103600,1329373715,2205,2210,2210,2205,1200
20240104,103500,1326727625,2210,2205,2210,2205,202
20240104,103400,1326281655,2205,2210,2210,2205,682
20240104,103300,1324777840,2205,2215,2215,2205,506
20240104,103200,1323661765,2210,2210,2210,2210,4943
20240104,103100,1312737735,2210,2205,2210,2205,506
20240104,103000,1311621975,2205,2205,2210,2205,1052
20240104,102900,1309302090,2205,2210,2210,2205,3944
20240104,102800,1300604850,2210,2205,2210,2205,2015
20240104,102700,1296154265,2205,2200,2205,2200,3151
20240104,102600,1289220610,2200,2205,2205,2200,755
20240104,102500,1287557340,2205,2210,2210,2205,1382
20240104,102400,1284510025,2210,2200,2210,2200,948
20240104,102300,1282423190,2200,2200,2210,2200,5216
20240104,102200,1270947980,2200,2205,2205,2200,11670
20240104,102100,1245249650,2200,2205,2210,2200,8256
20240104,102000,1227055950,2205,2205,2210,2200,26214
20240104,101900,1169354115,2205,2210,2210,2205,17574
20240104,101800,1130603425,2205,2205,2210,2205,3629
20240104,101700,1122601450,2205,2210,2215,2205,19852
20240104,101600,1078732460,2215,2220,2220,2215,44287
20240104,101500,980511665,2225,2225,2225,2225,1
20240104,101400,980509440,2220,2220,2225,2220,3050
20240104,101300,973737435,2220,2225,2225,2220,900
20240104,101200,971735720,2220,2225,2225,2220,57
20240104,101100,971608900,2225,2220,2225,2220,1538
20240104,101000,968194030,2225,2220,2225,2220,1276
20240104,100900,965355680,2220,2220,2220,2220,5695
20240104,100800,952712780,2220,2220,2220,2220,194
20240104,100700,952282100,2220,2220,2225,2220,1901
20240104,100600,948061875,2225,2220,2225,2220,14022
20240104,100500,916932780,2225,2225,2225,2225,192
20240104,100400,916505580,2225,2220,2225,2220,335
20240104,100300,915761765,2220,2225,2225,2220,9235
20240104,100200,895245060,2220,2225,2225,2220,2780
20240104,100100,889073455,2225,2225,2225,2220,2690
20240104,100000,883096645,2225,2220,2225,2220,653
20240104,095900,881646955,2220,2220,2225,2220,5438
20240104,095800,869556210,2225,2220,2225,2220,6
20240104,095700,869542885,2220,2230,2230,2220,12964
20240104,095600,840699980,2225,2230,2230,2225,1603
20240104,095500,837133290,2230,2225,2230,2225,861
20240104,095400,835215015,2230,2225,2230,2225,785
20240104,095300,833465875,2225,2230,2230,2225,198
20240104,095200,833025310,2230,2225,2230,2225,638
20240104,095100,831605030,2230,2225,2230,2225,2333
20240104,095000,826413640,2225,2230,2230,2225,199
20240104,094900,825970015,2230,2225,2230,2225,11508
20240104,094800,800364210,2225,2230,2230,2225,460
20240104,094700,799338415,2230,2230,2230,2225,370
20240104,094600,798513360,2235,2235,2235,2230,1404
20240104,094500,795376670,2235,2235,2235,2235,177
20240104,094400,794981075,2225,2235,2235,2225,2792
20240104,094300,788755770,2235,2235,2235,2230,134
20240104,094200,788456320,2235,2235,2235,2235,10
20240104,094100,788433970,2230,2230,2235,2230,715
20240104,094000,786838980,2230,2235,2235,2225,5298
20240104,093900,775027550,2240,2240,2240,2230,2162
20240104,093800,770204200,2240,2230,2240,2230,43
20240104,093700,770107930,2230,2225,2230,2225,666
20240104,093600,768623730,2225,2230,2230,2225,1484
20240104,093500,765314910,2230,2240,2240,2230,1706
20240104,093400,761506410,2230,2235,2240,2230,1665
20240104,093300,757782170,2235,2235,2235,2225,435
20240104,093200,756811025,2235,2235,2235,2235,383
20240104,093100,755955020,2235,2230,2235,2225,1866
20240104,093000,751794620,2230,2230,2230,2225,527
20240104,092900,750621310,2225,2230,2230,2225,1347
20240104,092800,747624200,2230,2225,2235,2225,6815
20240104,092700,732402575,2225,2235,2235,2225,1674
20240104,092600,728665785,2240,2220,2240,2220,10617
20240104,092500,704976405,2225,2220,2225,2220,3327
20240104,092400,697576705,2220,2225,2225,2220,5789
20240104,092300,684716870,2225,2220,2230,2220,3101
20240104,092200,677825015,2225,2230,2230,2225,3169
20240104,092100,670770490,2230,2230,2230,2225,1903
20240104,092000,666533030,2225,2225,2230,2220,1543
20240104,091900,663100000,2230,2230,2230,2220,4149
20240104,091800,653872160,2220,2230,2235,2220,7776
20240104,091700,636553630,2235,2230,2240,2225,91016
20240104,091600,433591690,2230,2225,2230,2225,3245
20240104,091500,426366340,2225,2225,2225,2225,512
20240104,091400,425227140,2225,2220,2225,2220,9091
20240104,091300,405044710,2220,2215,2220,2215,3987
20240104,091200,396210965,2220,2215,2220,2210,15698
20240104,091100,361441415,2215,2210,2220,2210,5985
20240104,091000,348197225,2210,2205,2215,2205,4732
20240104,090900,337758515,2205,2210,2215,2205,3165
20240104,090800,330765355,2210,2215,2215,2205,18234
20240104,090700,290460180,2210,2215,2220,2210,23663
20240104,090600,238069525,2215,2235,2240,2215,8686
20240104,090500,218753490,2240,2225,2240,2225,4987
20240104,090400,207634895,2225,2225,2230,2220,21489
20240104,090300,159854815,2225,2240,2245,2225,20691
20240104,090200,113599610,2240,2250,2250,2240,4253
20240104,090100,104055165,2245,2250,2250,2240,11816
20240104,090000,77528420,2245,2260,2260,2240,34363