stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190900,1503199155,2395,2395,2395,2395,25350
20240108,190800,1503199155,2395,2395,2395,2395,0
20240108,190700,1503199155,2395,2395,2395,2395,0
20240108,190600,1503199155,2395,2395,2395,2395,0
20240108,190500,1503199155,2395,2395,2395,2395,0
20240108,190400,1503199155,2395,2395,2395,2395,0
20240108,190300,1503199155,2395,2395,2395,2395,0
20240108,190200,1503199155,2395,2395,2395,2395,0
20240108,190100,1503199155,2395,2395,2395,2395,0
20240108,190000,1503199155,2395,2395,2395,2395,0
20240108,185900,1503199155,2395,2395,2395,2395,0
20240108,185800,1503199155,2395,2395,2395,2395,0
20240108,185700,1503199155,2395,2395,2395,2395,0
20240108,185600,1503199155,2395,2395,2395,2395,0
20240108,185500,1503199155,2395,2395,2395,2395,0
20240108,185400,1503199155,2395,2395,2395,2395,0
20240108,185300,1503199155,2395,2395,2395,2395,0
20240108,185200,1503199155,2395,2395,2395,2395,0
20240108,185100,1503199155,2395,2395,2395,2395,0
20240108,185000,1503199155,2395,2395,2395,2395,0
20240108,184900,1503199155,2395,2395,2395,2395,0
20240108,184800,1503199155,2395,2395,2395,2395,0
20240108,184700,1503199155,2395,2395,2395,2395,0
20240108,184600,1503199155,2395,2395,2395,2395,0
20240108,184500,1503199155,2395,2395,2395,2395,0
20240108,184400,1503199155,2395,2395,2395,2395,0
20240108,184300,1503199155,2395,2395,2395,2395,0
20240108,184200,1503199155,2395,2395,2395,2395,0
20240108,184100,1503199155,2395,2395,2395,2395,0
20240108,184000,1503199155,2395,2395,2395,2395,0
20240108,183900,1503199155,2395,2395,2395,2395,25350
20240108,183800,1503199155,2395,2395,2395,2395,0
20240108,183700,1503199155,2395,2395,2395,2395,0
20240108,183600,1503199155,2395,2395,2395,2395,0
20240108,183500,1503199155,2395,2395,2395,2395,0
20240108,183400,1503199155,2395,2395,2395,2395,0
20240108,183300,1503199155,2395,2395,2395,2395,0
20240108,183200,1503199155,2395,2395,2395,2395,0
20240108,183100,1503199155,2395,2395,2395,2395,0
20240108,183000,1503199155,2395,2395,2395,2395,0
20240108,182900,1503199155,2395,2395,2395,2395,0
20240108,182800,1503199155,2395,2395,2395,2395,0
20240108,182700,1503199155,2395,2395,2395,2395,0
20240108,182600,1503199155,2395,2395,2395,2395,0
20240108,182500,1503199155,2395,2395,2395,2395,0
20240108,182400,1503199155,2395,2395,2395,2395,0
20240108,182300,1503199155,2395,2395,2395,2395,0
20240108,182200,1503199155,2395,2395,2395,2395,0
20240108,182100,1503199155,2395,2395,2395,2395,0
20240108,182000,1503199155,2395,2395,2395,2395,0
20240108,181900,1503199155,2395,2395,2395,2395,0
20240108,181800,1503199155,2395,2395,2395,2395,0
20240108,181700,1503199155,2395,2395,2395,2395,0
20240108,181600,1503199155,2395,2395,2395,2395,0
20240108,181500,1503199155,2395,2395,2395,2395,0
20240108,181400,1503199155,2395,2395,2395,2395,0
20240108,181300,1503199155,2395,2395,2395,2395,0
20240108,181200,1503199155,2395,2395,2395,2395,0
20240108,181100,1503199155,2395,2395,2395,2395,0
20240108,181000,1503199155,2395,2395,2395,2395,0
20240108,180900,1503199155,2395,2395,2395,2395,25350
20240108,180800,1503199155,2395,2395,2395,2395,0
20240108,180700,1503199155,2395,2395,2395,2395,0
20240108,180600,1503199155,2395,2395,2395,2395,0
20240108,180500,1503199155,2395,2395,2395,2395,0
20240108,180400,1503199155,2395,2395,2395,2395,0
20240108,180300,1503199155,2395,2395,2395,2395,0
20240108,180200,1503199155,2395,2395,2395,2395,0
20240108,180100,1503199155,2395,2395,2395,2395,0
20240108,180000,1503199155,2395,2395,2395,2395,0
20240108,175900,1503199155,2395,2395,2395,2395,0
20240108,175800,1503199155,2395,2395,2395,2395,0
20240108,175700,1503199155,2395,2395,2395,2395,0
20240108,175600,1503199155,2395,2395,2395,2395,0
20240108,175500,1503199155,2395,2395,2395,2395,0
20240108,175400,1503199155,2395,2395,2395,2395,0
20240108,175300,1503199155,2395,2395,2395,2395,0
20240108,175200,1503199155,2395,2395,2395,2395,0
20240108,175100,1503199155,2395,2395,2395,2395,0
20240108,175000,1503199155,2395,2395,2395,2395,0
20240108,174900,1503199155,2395,2395,2395,2395,0
20240108,174800,1503199155,2395,2395,2395,2395,0
20240108,174700,1503199155,2395,2395,2395,2395,0
20240108,174600,1503199155,2395,2395,2395,2395,0
20240108,174500,1503199155,2395,2395,2395,2395,0
20240108,174400,1503199155,2395,2395,2395,2395,0
20240108,174300,1503199155,2395,2395,2395,2395,0
20240108,174200,1503199155,2395,2395,2395,2395,0
20240108,174100,1503199155,2395,2395,2395,2395,0
20240108,174000,1503199155,2395,2395,2395,2395,0
20240108,173900,1503199155,2395,2395,2395,2395,25350
20240108,173800,1503199155,2395,2395,2395,2395,0
20240108,173700,1503199155,2395,2395,2395,2395,0
20240108,173600,1503199155,2395,2395,2395,2395,0
20240108,173500,1503199155,2395,2395,2395,2395,0
20240108,173400,1503199155,2395,2395,2395,2395,0
20240108,173300,1503199155,2395,2395,2395,2395,0
20240108,173200,1503199155,2395,2395,2395,2395,0
20240108,173100,1503199155,2395,2395,2395,2395,0
20240108,173000,1503199155,2395,2395,2395,2395,0
20240108,172900,1503199155,2395,2395,2395,2395,0
20240108,172800,1503199155,2395,2395,2395,2395,0
20240108,172700,1503199155,2395,2395,2395,2395,0
20240108,172600,1503199155,2395,2395,2395,2395,0
20240108,172500,1503199155,2395,2395,2395,2395,0
20240108,172400,1503199155,2395,2395,2395,2395,0
20240108,172300,1503199155,2395,2395,2395,2395,0
20240108,172200,1503199155,2395,2395,2395,2395,0
20240108,172100,1503199155,2395,2395,2395,2395,0
20240108,172000,1503199155,2395,2395,2395,2395,0
20240108,171900,1503199155,2395,2395,2395,2395,0
20240108,171800,1503199155,2395,2395,2395,2395,0
20240108,171700,1503199155,2395,2395,2395,2395,0
20240108,171600,1503199155,2395,2395,2395,2395,0
20240108,171500,1503199155,2395,2395,2395,2395,0
20240108,171400,1503199155,2395,2395,2395,2395,0
20240108,171300,1503199155,2395,2395,2395,2395,0
20240108,171200,1503199155,2395,2395,2395,2395,0
20240108,171100,1503199155,2395,2395,2395,2395,0
20240108,171000,1503199155,2395,2395,2395,2395,0
20240108,170900,1503199155,2395,2395,2395,2395,25350
20240108,170800,1503199155,2395,2395,2395,2395,0
20240108,170700,1503199155,2395,2395,2395,2395,0
20240108,170600,1503199155,2395,2395,2395,2395,0
20240108,170500,1503199155,2395,2395,2395,2395,0
20240108,170400,1503199155,2395,2395,2395,2395,0
20240108,170300,1503199155,2395,2395,2395,2395,0
20240108,170200,1503199155,2395,2395,2395,2395,0
20240108,170100,1503199155,2395,2395,2395,2395,0
20240108,170000,1503199155,2395,2395,2395,2395,0
20240108,165900,1503199155,2395,2395,2395,2395,0
20240108,165800,1503199155,2395,2395,2395,2395,0
20240108,165700,1503199155,2395,2395,2395,2395,0
20240108,165600,1503199155,2395,2395,2395,2395,0
20240108,165500,1503199155,2395,2395,2395,2395,0
20240108,165400,1503199155,2395,2395,2395,2395,0
20240108,165300,1503199155,2395,2395,2395,2395,0
20240108,165200,1503199155,2395,2395,2395,2395,0
20240108,165100,1503199155,2395,2395,2395,2395,0
20240108,165000,1503199155,2395,2395,2395,2395,0
20240108,164900,1503199155,2395,2395,2395,2395,0
20240108,164800,1503199155,2395,2395,2395,2395,0
20240108,164700,1503199155,2395,2395,2395,2395,0
20240108,164600,1503199155,2395,2395,2395,2395,0
20240108,164500,1503199155,2395,2395,2395,2395,0
20240108,164400,1503199155,2395,2395,2395,2395,0
20240108,164300,1503199155,2395,2395,2395,2395,0
20240108,164200,1503199155,2395,2395,2395,2395,0
20240108,164100,1503199155,2395,2395,2395,2395,0
20240108,164000,1503199155,2395,2395,2395,2395,0
20240108,163900,1503199155,2395,2395,2395,2395,25350
20240108,163800,1503199155,2395,2395,2395,2395,0
20240108,163700,1503199155,2395,2395,2395,2395,0
20240108,163600,1503199155,2395,2395,2395,2395,0
20240108,163500,1503199155,2395,2395,2395,2395,0
20240108,163400,1503199155,2395,2395,2395,2395,0
20240108,163300,1503199155,2395,2395,2395,2395,0
20240108,163200,1503199155,2395,2395,2395,2395,0
20240108,163100,1503199155,2395,2395,2395,2395,0
20240108,163000,1503199155,2395,2395,2395,2395,0
20240108,162900,1503199155,2395,2395,2395,2395,0
20240108,162800,1503199155,2395,2395,2395,2395,0
20240108,162700,1503199155,2395,2395,2395,2395,0
20240108,162600,1503199155,2395,2395,2395,2395,0
20240108,162500,1503199155,2395,2395,2395,2395,0
20240108,162400,1503199155,2395,2395,2395,2395,0
20240108,162300,1503199155,2395,2395,2395,2395,0
20240108,162200,1503199155,2395,2395,2395,2395,0
20240108,162100,1503199155,2395,2395,2395,2395,0
20240108,162000,1503199155,2395,2395,2395,2395,0
20240108,161900,1503199155,2395,2395,2395,2395,0
20240108,161800,1503199155,2395,2395,2395,2395,0
20240108,161700,1503199155,2395,2395,2395,2395,0
20240108,161600,1503199155,2395,2395,2395,2395,0
20240108,161500,1503199155,2395,2395,2395,2395,0
20240108,161400,1503199155,2395,2395,2395,2395,0
20240108,161300,1503199155,2395,2395,2395,2395,0
20240108,161200,1503199155,2395,2395,2395,2395,0
20240108,161100,1503199155,2395,2395,2395,2395,0
20240108,161000,1503199155,2395,2395,2395,2395,0
20240108,160900,1503199155,2395,2395,2395,2395,25350
20240108,160800,1503199155,2395,2395,2395,2395,0
20240108,160700,1503199155,2395,2395,2395,2395,0
20240108,160600,1503199155,2395,2395,2395,2395,0
20240108,160500,1503199155,2395,2395,2395,2395,0
20240108,160400,1503199155,2395,2395,2395,2395,0
20240108,160300,1503199155,2395,2395,2395,2395,0
20240108,160200,1503199155,2395,2395,2395,2395,0
20240108,160100,1503199155,2395,2395,2395,2395,0
20240108,160000,1503199155,2395,2395,2395,2395,0
20240108,155900,1503199155,2395,2395,2395,2395,0
20240108,155800,1503199155,2395,2395,2395,2395,0
20240108,155700,1503199155,2395,2395,2395,2395,0
20240108,155600,1503199155,2395,2395,2395,2395,0
20240108,155500,1503199155,2395,2395,2395,2395,0
20240108,155400,1503199155,2395,2395,2395,2395,0
20240108,155300,1503199155,2395,2395,2395,2395,0
20240108,155200,1503199155,2395,2395,2395,2395,0
20240108,155100,1503199155,2395,2395,2395,2395,0
20240108,155000,1503199155,2395,2395,2395,2395,0
20240108,154900,1503199155,2395,2395,2395,2395,0
20240108,154800,1503199155,2395,2395,2395,2395,0
20240108,154700,1503199155,2395,2395,2395,2395,0
20240108,154600,1503199155,2395,2395,2395,2395,0
20240108,154500,1503199155,2395,2395,2395,2395,0
20240108,154400,1503199155,2395,2395,2395,2395,0
20240108,154300,1503199155,2395,2395,2395,2395,0
20240108,154200,1503199155,2395,2395,2395,2395,0
20240108,154100,1503199155,2395,2395,2395,2395,0
20240108,154000,1503199155,2395,2395,2395,2395,0
20240108,153900,1503199155,2395,2395,2395,2395,25350
20240108,153800,1503199155,2395,2395,2395,2395,0
20240108,153700,1503199155,2395,2395,2395,2395,0
20240108,153600,1503199155,2395,2395,2395,2395,0
20240108,153500,1503199155,2395,2395,2395,2395,0
20240108,153400,1503199155,2395,2395,2395,2395,0
20240108,153300,1503199155,2395,2395,2395,2395,0
20240108,153200,1503199155,2395,2395,2395,2395,0
20240108,153100,1503199155,2395,2395,2395,2395,0
20240108,153000,1503199155,2395,2395,2395,2395,25350
20240108,152900,1442485905,2405,2405,2405,2405,0
20240108,152800,1442485905,2405,2405,2405,2405,0
20240108,152700,1442485905,2405,2405,2405,2405,0
20240108,152600,1442485905,2405,2405,2405,2405,0
20240108,152500,1442485905,2405,2405,2405,2405,0
20240108,152400,1442485905,2405,2405,2405,2405,0
20240108,152300,1442485905,2405,2405,2405,2405,0
20240108,152200,1442485905,2405,2405,2405,2405,0
20240108,152100,1442485905,2405,2405,2405,2405,0
20240108,152000,1442485905,2405,2405,2405,2405,0
20240108,151900,1442485905,2405,2410,2410,2405,114
20240108,151800,1442211670,2410,2410,2410,2410,300
20240108,151700,1441488670,2410,2410,2410,2410,11
20240108,151600,1441462160,2405,2405,2405,2405,9
20240108,151500,1441440515,2405,2410,2410,2405,1931
20240108,151400,1436786890,2415,2410,2415,2410,1005
20240108,151300,1434364430,2415,2410,2415,2410,9
20240108,151200,1434342735,2410,2410,2410,2410,55
20240108,151100,1434210185,2410,2415,2415,2410,23
20240108,151000,1434154750,2415,2415,2415,2410,349
20240108,150900,1433312035,2410,2405,2410,2405,4574
20240108,150800,1422294265,2405,2405,2410,2405,130
20240108,150700,1421981610,2405,2405,2410,2405,414
20240108,150600,1420985935,2400,2405,2405,2400,15
20240108,150500,1420949865,2405,2400,2405,2400,509
20240108,150400,1419728220,2400,2405,2405,2400,6228
20240108,150300,1404772340,2405,2415,2415,2405,3550
20240108,150200,1396229630,2415,2415,2415,2415,0
20240108,150100,1396229630,2415,2415,2415,2415,0
20240108,150000,1396229630,2415,2415,2415,2415,11
20240108,145900,1396203065,2415,2415,2415,2415,101
20240108,145800,1395959150,2415,2415,2415,2415,181
20240108,145700,1395522035,2410,2410,2410,2410,0
20240108,145600,1395522035,2410,2410,2410,2410,342
20240108,145500,1394697815,2410,2405,2410,2405,1001
20240108,145400,1392290405,2410,2410,2410,2410,1138
20240108,145300,1389547825,2410,2405,2410,2405,103
20240108,145200,1389299610,2410,2410,2410,2410,0
20240108,145100,1389299610,2410,2410,2410,2410,4
20240108,145000,1389289970,2410,2410,2410,2405,1770
20240108,144900,1385027755,2410,2410,2410,2410,321
20240108,144800,1384254145,2410,2415,2420,2410,961
20240108,144700,1381933375,2415,2415,2415,2415,0
20240108,144600,1381933375,2415,2415,2415,2415,501
20240108,144500,1380723460,2415,2415,2415,2415,0
20240108,144400,1380723460,2415,2415,2415,2415,1
20240108,144300,1380721045,2410,2410,2410,2410,1864
20240108,144200,1376228805,2405,2405,2405,2405,33
20240108,144100,1376149440,2405,2405,2405,2405,41
20240108,144000,1376050835,2405,2405,2405,2405,0
20240108,143900,1376050835,2405,2410,2410,2405,227
20240108,143800,1375504210,2410,2410,2410,2410,451
20240108,143700,1374417300,2410,2410,2410,2410,1049
20240108,143600,1371889210,2415,2415,2415,2405,3026
20240108,143500,1364583460,2415,2415,2415,2415,0
20240108,143400,1364583460,2415,2415,2415,2410,12
20240108,143300,1364554525,2410,2415,2415,2410,2490
20240108,143200,1358553620,2410,2415,2415,2410,12
20240108,143100,1358524675,2415,2415,2415,2415,0
20240108,143000,1358524675,2415,2415,2415,2415,1
20240108,142900,1358522260,2410,2410,2410,2410,0
20240108,142800,1358522260,2410,2410,2410,2410,0
20240108,142700,1358522260,2410,2415,2415,2410,8
20240108,142600,1358502970,2410,2410,2410,2410,0
20240108,142500,1358502970,2410,2410,2410,2410,44
20240108,142400,1358396930,2405,2405,2405,2405,90
20240108,142300,1358180480,2405,2405,2405,2405,10
20240108,142200,1358156430,2405,2405,2405,2405,556
20240108,142100,1356819250,2405,2405,2405,2405,0
20240108,142000,1356819250,2405,2405,2405,2405,2117
20240108,141900,1351727865,2405,2410,2410,2405,9057
20240108,141800,1329945495,2410,2410,2410,2410,0
20240108,141700,1329945495,2410,2410,2410,2410,10
20240108,141600,1329921395,2405,2405,2405,2405,0
20240108,141500,1329921395,2405,2410,2410,2405,434
20240108,141400,1328877170,2410,2410,2410,2410,0
20240108,141300,1328877170,2410,2410,2410,2410,100
20240108,141200,1328636170,2410,2415,2415,2410,376
20240108,141100,1327730005,2415,2415,2415,2415,11
20240108,141000,1327703440,2415,2415,2415,2415,1
20240108,140900,1327701025,2410,2410,2410,2410,43
20240108,140800,1327597395,2410,2410,2410,2410,0
20240108,140700,1327597395,2410,2410,2410,2410,23
20240108,140600,1327541965,2410,2410,2410,2410,4949
20240108,140500,1315614875,2410,2415,2415,2410,851
20240108,140400,1313563960,2410,2410,2410,2410,0
20240108,140300,1313563960,2410,2410,2410,2410,0
20240108,140200,1313563960,2410,2410,2410,2410,210
20240108,140100,1313057860,2415,2415,2415,2415,60
20240108,140000,1312912960,2415,2415,2415,2415,137
20240108,135900,1312582105,2415,2415,2415,2415,999
20240108,135800,1310169520,2415,2420,2420,2415,562
20240108,135700,1308812285,2415,2415,2415,2415,495
20240108,135600,1307616860,2410,2415,2415,2410,1040
20240108,135500,1305108435,2420,2415,2420,2415,6
20240108,135400,1305093940,2415,2415,2415,2415,0
20240108,135300,1305093940,2415,2415,2415,2415,0
20240108,135200,1305093940,2415,2415,2415,2415,1
20240108,135100,1305091525,2415,2415,2415,2415,14
20240108,135000,1305057715,2415,2415,2415,2415,6
20240108,134900,1305043225,2410,2415,2415,2410,42
20240108,134800,1304941935,2415,2415,2415,2415,314
20240108,134700,1304183625,2410,2415,2415,2410,1123
20240108,134600,1301471665,2420,2420,2420,2420,1000
20240108,134500,1299051665,2420,2420,2420,2420,47
20240108,134400,1298937925,2410,2415,2415,2410,2935
20240108,134300,1291864510,2415,2420,2420,2415,11
20240108,134200,1291837895,2420,2420,2420,2420,1
20240108,134100,1291835475,2420,2420,2420,2420,0
20240108,134000,1291835475,2420,2420,2420,2420,7
20240108,133900,1291818535,2410,2420,2420,2410,4121
20240108,133800,1281869145,2420,2420,2420,2420,1004
20240108,133700,1279439465,2420,2415,2420,2415,1011
20240108,133600,1276997850,2415,2415,2415,2415,4565
20240108,133500,1265973375,2420,2420,2420,2420,0
20240108,133400,1265973375,2420,2420,2425,2420,5488
20240108,133300,1252692410,2425,2420,2425,2420,16
20240108,133200,1252653680,2420,2420,2420,2420,2020
20240108,133100,1247765280,2420,2420,2420,2420,1500
20240108,133000,1244135280,2425,2425,2425,2425,0
20240108,132900,1244135280,2425,2425,2425,2425,5
20240108,132800,1244123155,2425,2420,2425,2420,115
20240108,132700,1243844850,2420,2420,2420,2420,282
20240108,132600,1243162410,2425,2425,2425,2425,0
20240108,132500,1243162410,2425,2425,2425,2425,0
20240108,132400,1243162410,2425,2425,2425,2425,0
20240108,132300,1243162410,2425,2420,2425,2420,575
20240108,132200,1241768845,2420,2425,2425,2420,1210
20240108,132100,1238840595,2425,2425,2425,2425,1
20240108,132000,1238838170,2420,2425,2425,2420,2111
20240108,131900,1233729175,2425,2420,2425,2420,102
20240108,131800,1233482330,2425,2425,2425,2425,1
20240108,131700,1233479905,2420,2420,2420,2420,199
20240108,131600,1232998325,2425,2425,2425,2425,50
20240108,131500,1232877075,2425,2425,2425,2425,0
20240108,131400,1232877075,2425,2420,2425,2420,1001
20240108,131300,1230454650,2420,2425,2425,2420,538
20240108,131200,1229150500,2425,2425,2425,2425,0
20240108,131100,1229150500,2425,2430,2430,2425,980
20240108,131000,1226773900,2430,2430,2430,2430,1
20240108,130900,1226771470,2425,2430,2430,2425,22
20240108,130800,1226718115,2425,2425,2425,2420,2015
20240108,130700,1221836740,2425,2420,2425,2420,3324
20240108,130600,1213788875,2420,2420,2420,2420,2455
20240108,130500,1207847775,2420,2420,2420,2420,1
20240108,130400,1207845355,2420,2420,2420,2420,1
20240108,130300,1207842935,2420,2425,2425,2420,2000
20240108,130200,1202998535,2430,2430,2430,2430,20
20240108,130100,1202949935,2430,2425,2430,2425,2121
20240108,130000,1197806505,2425,2425,2425,2425,6807
20240108,125900,1181299530,2425,2425,2425,2425,700
20240108,125800,1179602030,2430,2430,2430,2430,499
20240108,125700,1178389460,2430,2430,2430,2430,1
20240108,125600,1178387030,2435,2435,2435,2435,257
20240108,125500,1177761235,2435,2435,2435,2435,0
20240108,125400,1177761235,2435,2435,2435,2435,1
20240108,125300,1177758800,2435,2435,2435,2435,4
20240108,125200,1177749060,2435,2435,2435,2435,166
20240108,125100,1177344850,2435,2435,2435,2435,30
20240108,125000,1177271800,2435,2430,2435,2430,577
20240108,124900,1175867805,2430,2430,2430,2430,29
20240108,124800,1175797335,2430,2430,2430,2430,1655
20240108,124700,1171775685,2430,2430,2430,2430,150
20240108,124600,1171411185,2430,2430,2430,2430,823
20240108,124500,1169411295,2430,2430,2430,2430,3082
20240108,124400,1161922035,2430,2435,2435,2430,63
20240108,124300,1161768635,2430,2435,2435,2430,598
20240108,124200,1160314715,2435,2435,2435,2435,409
20240108,124100,1159318800,2430,2430,2430,2430,0
20240108,124000,1159318800,2430,2430,2430,2430,600
20240108,123900,1157860800,2435,2435,2435,2435,0
20240108,123800,1157860800,2435,2435,2435,2430,302
20240108,123700,1157126930,2430,2430,2430,2430,1
20240108,123600,1157124500,2430,2435,2435,2430,683
20240108,123500,1155463910,2435,2435,2435,2435,0
20240108,123400,1155463910,2435,2435,2435,2435,1138
20240108,123300,1152692880,2440,2440,2440,2440,0
20240108,123200,1152692880,2440,2440,2440,2440,1
20240108,123100,1152690440,2435,2440,2440,2435,82
20240108,123000,1152490465,2440,2435,2440,2435,44
20240108,122900,1152383125,2435,2440,2440,2435,272
20240108,122800,1151720800,2435,2435,2440,2435,49
20240108,122700,1151601480,2440,2435,2440,2435,106
20240108,122600,1151343365,2435,2430,2435,2430,3917
20240108,122500,1141825045,2430,2430,2430,2430,3576
20240108,122400,1133135365,2430,2430,2430,2430,50
20240108,122300,1133013865,2430,2430,2430,2430,5
20240108,122200,1133001715,2435,2435,2435,2435,1
20240108,122100,1132999280,2430,2430,2430,2430,200
20240108,122000,1132513280,2430,2430,2430,2430,822
20240108,121900,1130515820,2430,2435,2435,2430,920
20240108,121800,1128275770,2435,2435,2435,2435,100
20240108,121700,1128032270,2440,2440,2440,2440,0
20240108,121600,1128032270,2440,2435,2440,2435,301
20240108,121500,1127298340,2430,2440,2440,2430,161
20240108,121400,1126906855,2440,2440,2440,2440,950
20240108,121300,1124588855,2435,2440,2440,2435,1501
20240108,121200,1120926420,2435,2435,2440,2435,148
20240108,121100,1120565340,2435,2435,2435,2435,1637
20240108,121000,1116579245,2440,2430,2445,2430,6569
20240108,120900,1100566010,2430,2430,2430,2430,340
20240108,120800,1099739810,2430,2425,2430,2425,2
20240108,120700,1099734955,2430,2430,2430,2430,0
20240108,120600,1099734955,2430,2430,2430,2430,1
20240108,120500,1099732525,2425,2425,2425,2425,2
20240108,120400,1099727675,2425,2420,2425,2420,1378
20240108,120300,1096389750,2420,2425,2425,2420,6
20240108,120200,1096375205,2425,2425,2425,2425,10649
20240108,120100,1070551380,2430,2430,2430,2430,2
20240108,120000,1070546520,2425,2430,2430,2425,11
20240108,115900,1070519795,2435,2435,2435,2435,0
20240108,115800,1070519795,2435,2435,2435,2435,0
20240108,115700,1070519795,2435,2435,2435,2435,0
20240108,115600,1070519795,2435,2435,2435,2435,0
20240108,115500,1070519795,2435,2435,2435,2435,0
20240108,115400,1070519795,2435,2435,2435,2435,0
20240108,115300,1070519795,2435,2435,2435,2435,1
20240108,115200,1070517360,2425,2430,2430,2425,742
20240108,115100,1068714390,2430,2430,2430,2430,551
20240108,115000,1067375460,2425,2425,2425,2425,16
20240108,114900,1067336660,2430,2430,2430,2430,50
20240108,114800,1067215160,2430,2430,2430,2430,0
20240108,114700,1067215160,2430,2430,2430,2430,0
20240108,114600,1067215160,2430,2430,2430,2430,0
20240108,114500,1067215160,2430,2430,2430,2425,4906
20240108,114400,1055293605,2430,2430,2430,2430,1
20240108,114300,1055291175,2425,2425,2425,2425,0
20240108,114200,1055291175,2425,2430,2430,2425,1013
20240108,114100,1052829650,2430,2430,2430,2430,0
20240108,114000,1052829650,2430,2430,2430,2430,1304
20240108,113900,1049660930,2430,2435,2435,2430,19
20240108,113800,1049614755,2430,2430,2430,2430,1000
20240108,113700,1047184755,2435,2435,2435,2435,0
20240108,113600,1047184755,2435,2435,2435,2435,611
20240108,113500,1045696970,2435,2435,2435,2435,0
20240108,113400,1045696970,2435,2435,2435,2435,0
20240108,113300,1045696970,2435,2435,2435,2430,485
20240108,113200,1044517385,2435,2435,2435,2435,1
20240108,113100,1044514950,2430,2430,2430,2430,420
20240108,113000,1043494350,2435,2435,2435,2435,1
20240108,112900,1043491915,2430,2430,2430,2430,0
20240108,112800,1043491915,2430,2425,2430,2425,3104
20240108,112700,1035954545,2430,2425,2430,2425,5006
20240108,112600,1023814970,2425,2425,2425,2425,300
20240108,112500,1023087470,2430,2430,2430,2425,3674
20240108,112400,1014177760,2425,2425,2425,2425,1516
20240108,112300,1010501460,2425,2425,2425,2425,1815
20240108,112200,1006100085,2430,2430,2430,2425,4500
20240108,112100,995165820,2430,2430,2430,2430,1500
20240108,112000,991520820,2430,2430,2430,2430,3484
20240108,111900,983054700,2430,2430,2430,2430,1835
20240108,111800,978595650,2435,2430,2435,2430,31
20240108,111700,978520315,2430,2430,2430,2430,1026
20240108,111600,976027135,2430,2430,2430,2430,43
20240108,111500,975922645,2430,2430,2430,2430,496
20240108,111400,974717365,2430,2435,2435,2430,484
20240108,111300,973541240,2430,2430,2430,2430,800
20240108,111200,971597240,2435,2430,2435,2430,4333
20240108,111100,961066550,2430,2430,2430,2430,415
20240108,111000,960058100,2430,2430,2430,2430,0
20240108,110900,960058100,2430,2430,2430,2430,1052
20240108,110800,957501740,2430,2425,2430,2425,401
20240108,110700,956527315,2430,2430,2430,2430,1415
20240108,110600,953088865,2430,2430,2430,2430,0
20240108,110500,953088865,2430,2435,2435,2430,14394
20240108,110400,918104975,2435,2435,2435,2435,500
20240108,110300,916887475,2435,2440,2440,2435,91
20240108,110200,916665885,2435,2435,2435,2435,117
20240108,110100,916380990,2440,2440,2440,2440,1
20240108,110000,916378550,2435,2440,2440,2435,10210
20240108,105900,891517065,2440,2440,2440,2440,123
20240108,105800,891216945,2440,2440,2440,2440,392
20240108,105700,890260465,2445,2440,2445,2435,396
20240108,105600,889295945,2445,2445,2445,2445,0
20240108,105500,889295945,2445,2440,2445,2440,455
20240108,105400,888185740,2445,2445,2445,2445,5
20240108,105300,888173515,2445,2445,2445,2445,0
20240108,105200,888173515,2445,2445,2445,2445,51
20240108,105100,888048820,2440,2440,2440,2440,73
20240108,105000,887870700,2445,2435,2445,2435,2054
20240108,104900,882869200,2445,2445,2445,2445,10
20240108,104800,882844750,2445,2435,2445,2435,41
20240108,104700,882744905,2445,2440,2445,2435,2138
20240108,104600,877538845,2440,2445,2445,2440,323
20240108,104500,876750720,2435,2435,2435,2435,2
20240108,104400,876745850,2435,2440,2440,2435,1801
20240108,104300,872359010,2445,2445,2445,2445,257
20240108,104200,871730645,2440,2440,2440,2440,0
20240108,104100,871730645,2440,2440,2440,2440,1
20240108,104000,871728205,2445,2435,2445,2435,6218
20240108,103900,856556305,2435,2435,2435,2435,582
20240108,103800,855139135,2440,2440,2440,2440,0
20240108,103700,855139135,2440,2440,2440,2435,404
20240108,103600,854155385,2435,2435,2435,2435,2001
20240108,103500,849282950,2440,2435,2440,2435,492
20240108,103400,848084420,2435,2440,2440,2435,517
20240108,103300,846823365,2440,2435,2440,2435,2
20240108,103200,846818490,2445,2445,2445,2445,0
20240108,103100,846818490,2445,2440,2445,2440,4882
20240108,103000,834906405,2440,2445,2445,2440,3066
20240108,102900,827410160,2445,2440,2445,2440,443
20240108,102800,826328705,2440,2440,2440,2440,164
20240108,102700,825928545,2445,2430,2445,2430,2033
20240108,102600,820988340,2445,2440,2445,2430,1193
20240108,102500,818077425,2440,2435,2440,2435,501
20240108,102400,816857485,2440,2440,2440,2440,1
20240108,102300,816855045,2435,2440,2440,2435,1010
20240108,102200,814395645,2440,2435,2440,2435,107
20240108,102100,814135070,2440,2440,2440,2440,200
20240108,102000,813647070,2440,2430,2440,2430,203
20240108,101900,813151770,2440,2440,2440,2430,2593
20240108,101800,806850740,2425,2440,2440,2425,4740
20240108,101700,795289515,2440,2440,2440,2430,11044
20240108,101600,768440060,2440,2440,2440,2440,2390
20240108,101500,762608460,2440,2435,2440,2435,6181
20240108,101400,747557685,2435,2435,2435,2435,565
20240108,101300,746181910,2435,2435,2435,2435,682
20240108,101200,744521240,2435,2435,2435,2435,0
20240108,101100,744521240,2435,2430,2435,2430,21
20240108,101000,744470205,2435,2425,2435,2425,167
20240108,100900,744063955,2430,2430,2430,2430,102
20240108,100800,743816095,2435,2435,2435,2435,49
20240108,100700,743696780,2435,2425,2435,2425,542
20240108,100600,742382020,2425,2430,2430,2425,417
20240108,100500,741368795,2435,2435,2435,2430,3103
20240108,100400,733828495,2430,2430,2430,2430,90
20240108,100300,733609795,2435,2435,2435,2430,187
20240108,100200,733154550,2440,2440,2440,2440,13
20240108,100100,733122830,2440,2440,2440,2440,268
20240108,100000,732468910,2430,2430,2430,2430,100
20240108,095900,732225910,2430,2430,2430,2430,1450
20240108,095800,728702410,2430,2430,2430,2430,1003
20240108,095700,726265120,2425,2430,2430,2425,430
20240108,095600,725222320,2425,2425,2425,2425,1938
20240108,095500,720522670,2430,2430,2435,2430,9945
20240108,095400,696356270,2430,2430,2430,2425,1638
20240108,095300,692375935,2430,2430,2435,2430,344
20240108,095200,691539015,2435,2430,2435,2430,585
20240108,095100,690117460,2430,2430,2440,2430,27
20240108,095000,690051780,2430,2435,2435,2430,166
20240108,094900,689647625,2430,2430,2430,2430,0
20240108,094800,689647625,2430,2430,2430,2430,197
20240108,094700,689168915,2430,2435,2435,2430,215
20240108,094600,688646390,2435,2430,2435,2430,435
20240108,094500,687588665,2425,2430,2430,2425,1505
20240108,094400,683938290,2430,2425,2430,2425,3813
20240108,094300,674677585,2430,2430,2430,2430,51
20240108,094200,674553655,2425,2425,2430,2425,6498
20240108,094100,658795950,2425,2425,2430,2425,1149
20240108,094000,656007010,2430,2425,2435,2425,3274
20240108,093900,648052035,2430,2430,2435,2430,1312
20240108,093800,644863870,2430,2430,2430,2430,63
20240108,093700,644710780,2435,2435,2435,2435,0
20240108,093600,644710780,2435,2435,2435,2435,254
20240108,093500,644092290,2435,2430,2435,2430,2994
20240108,093400,636812790,2430,2430,2430,2430,2317
20240108,093300,631182480,2430,2435,2435,2430,643
20240108,093200,629619775,2430,2435,2435,2430,1935
20240108,093100,624913345,2435,2440,2440,2435,2222
20240108,093000,619500270,2440,2440,2440,2435,293
20240108,092900,618786380,2440,2440,2440,2440,1
20240108,092800,618783940,2435,2435,2435,2435,42
20240108,092700,618681670,2435,2435,2440,2435,3671
20240108,092600,609742285,2440,2440,2440,2435,2039
20240108,092500,604772225,2440,2440,2440,2440,210
20240108,092400,604259825,2440,2440,2440,2440,1390
20240108,092300,600868225,2440,2435,2445,2435,2904
20240108,092200,593781710,2435,2425,2435,2425,7850
20240108,092100,574671480,2425,2425,2425,2425,50
20240108,092000,574550230,2425,2425,2425,2425,3300
20240108,091900,566547730,2430,2425,2435,2420,2617
20240108,091800,560187435,2435,2420,2435,2420,618
20240108,091700,558691860,2420,2425,2425,2420,2789
20240108,091600,551934560,2425,2425,2435,2425,4362
20240108,091500,541356700,2435,2430,2435,2425,12124
20240108,091400,511868570,2430,2440,2440,2430,14586
20240108,091300,476370490,2440,2445,2445,2435,15492
20240108,091200,438570520,2440,2445,2445,2440,25541
20240108,091100,376222850,2450,2455,2455,2450,2065
20240108,091000,371163475,2445,2445,2455,2435,9484
20240108,090900,347963925,2445,2445,2445,2430,11993
20240108,090800,318785695,2445,2450,2450,2435,11799
20240108,090700,289917805,2455,2455,2460,2450,16891
20240108,090600,248439520,2450,2440,2455,2430,9884
20240108,090500,224258425,2440,2430,2440,2425,8522
20240108,090400,203556055,2430,2430,2435,2425,3000
20240108,090300,196272840,2425,2435,2435,2420,17508
20240108,090200,153747760,2425,2425,2435,2425,5005
20240108,090100,141600970,2425,2415,2425,2415,19288
20240108,090000,94920450,2415,2440,2440,2405,36287