stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,200300,4458865245,2600,2600,2600,2600,21208
20240103,200200,4458865245,2600,2600,2600,2600,0
20240103,200100,4458865245,2600,2600,2600,2600,0
20240103,200000,4458865245,2600,2600,2600,2600,0
20240103,195900,4458865245,2600,2600,2600,2600,0
20240103,195800,4458865245,2600,2600,2600,2600,0
20240103,195700,4458865245,2600,2600,2600,2600,0
20240103,195600,4458865245,2600,2600,2600,2600,0
20240103,195500,4458865245,2600,2600,2600,2600,0
20240103,195400,4458865245,2600,2600,2600,2600,0
20240103,195300,4458865245,2600,2600,2600,2600,0
20240103,195200,4458865245,2600,2600,2600,2600,0
20240103,195100,4458865245,2600,2600,2600,2600,0
20240103,195000,4458865245,2600,2600,2600,2600,0
20240103,194900,4458865245,2600,2600,2600,2600,0
20240103,194800,4458865245,2600,2600,2600,2600,0
20240103,194700,4458865245,2600,2600,2600,2600,0
20240103,194600,4458865245,2600,2600,2600,2600,0
20240103,194500,4458865245,2600,2600,2600,2600,0
20240103,194400,4458865245,2600,2600,2600,2600,0
20240103,194300,4458865245,2600,2600,2600,2600,0
20240103,194200,4458865245,2600,2600,2600,2600,0
20240103,194100,4458865245,2600,2600,2600,2600,0
20240103,194000,4458865245,2600,2600,2600,2600,0
20240103,193900,4458865245,2600,2600,2600,2600,0
20240103,193800,4458865245,2600,2600,2600,2600,0
20240103,193700,4458865245,2600,2600,2600,2600,0
20240103,193600,4458865245,2600,2600,2600,2600,0
20240103,193500,4458865245,2600,2600,2600,2600,0
20240103,193400,4458865245,2600,2600,2600,2600,0
20240103,193300,4458865245,2600,2600,2600,2600,21208
20240103,193200,4458865245,2600,2600,2600,2600,0
20240103,193100,4458865245,2600,2600,2600,2600,0
20240103,193000,4458865245,2600,2600,2600,2600,0
20240103,192900,4458865245,2600,2600,2600,2600,0
20240103,192800,4458865245,2600,2600,2600,2600,0
20240103,192700,4458865245,2600,2600,2600,2600,0
20240103,192600,4458865245,2600,2600,2600,2600,0
20240103,192500,4458865245,2600,2600,2600,2600,0
20240103,192400,4458865245,2600,2600,2600,2600,0
20240103,192300,4458865245,2600,2600,2600,2600,0
20240103,192200,4458865245,2600,2600,2600,2600,0
20240103,192100,4458865245,2600,2600,2600,2600,0
20240103,192000,4458865245,2600,2600,2600,2600,0
20240103,191900,4458865245,2600,2600,2600,2600,0
20240103,191800,4458865245,2600,2600,2600,2600,0
20240103,191700,4458865245,2600,2600,2600,2600,0
20240103,191600,4458865245,2600,2600,2600,2600,0
20240103,191500,4458865245,2600,2600,2600,2600,0
20240103,191400,4458865245,2600,2600,2600,2600,0
20240103,191300,4458865245,2600,2600,2600,2600,0
20240103,191200,4458865245,2600,2600,2600,2600,0
20240103,191100,4458865245,2600,2600,2600,2600,0
20240103,191000,4458865245,2600,2600,2600,2600,0
20240103,190900,4458865245,2600,2600,2600,2600,0
20240103,190800,4458865245,2600,2600,2600,2600,0
20240103,190700,4458865245,2600,2600,2600,2600,0
20240103,190600,4458865245,2600,2600,2600,2600,0
20240103,190500,4458865245,2600,2600,2600,2600,0
20240103,190400,4458865245,2600,2600,2600,2600,0
20240103,190300,4458865245,2600,2600,2600,2600,21208
20240103,190200,4458865245,2600,2600,2600,2600,0
20240103,190100,4458865245,2600,2600,2600,2600,0
20240103,190000,4458865245,2600,2600,2600,2600,0
20240103,185900,4458865245,2600,2600,2600,2600,0
20240103,185800,4458865245,2600,2600,2600,2600,0
20240103,185700,4458865245,2600,2600,2600,2600,0
20240103,185600,4458865245,2600,2600,2600,2600,0
20240103,185500,4458865245,2600,2600,2600,2600,0
20240103,185400,4458865245,2600,2600,2600,2600,0
20240103,185300,4458865245,2600,2600,2600,2600,0
20240103,185200,4458865245,2600,2600,2600,2600,0
20240103,185100,4458865245,2600,2600,2600,2600,0
20240103,185000,4458865245,2600,2600,2600,2600,0
20240103,184900,4458865245,2600,2600,2600,2600,0
20240103,184800,4458865245,2600,2600,2600,2600,0
20240103,184700,4458865245,2600,2600,2600,2600,0
20240103,184600,4458865245,2600,2600,2600,2600,0
20240103,184500,4458865245,2600,2600,2600,2600,0
20240103,184400,4458865245,2600,2600,2600,2600,0
20240103,184300,4458865245,2600,2600,2600,2600,0
20240103,184200,4458865245,2600,2600,2600,2600,0
20240103,184100,4458865245,2600,2600,2600,2600,0
20240103,184000,4458865245,2600,2600,2600,2600,0
20240103,183900,4458865245,2600,2600,2600,2600,0
20240103,183800,4458865245,2600,2600,2600,2600,0
20240103,183700,4458865245,2600,2600,2600,2600,0
20240103,183600,4458865245,2600,2600,2600,2600,0
20240103,183500,4458865245,2600,2600,2600,2600,0
20240103,183400,4458865245,2600,2600,2600,2600,0
20240103,183300,4458865245,2600,2600,2600,2600,21208
20240103,183200,4458865245,2600,2600,2600,2600,0
20240103,183100,4458865245,2600,2600,2600,2600,0
20240103,183000,4458865245,2600,2600,2600,2600,0
20240103,182900,4458865245,2600,2600,2600,2600,0
20240103,182800,4458865245,2600,2600,2600,2600,0
20240103,182700,4458865245,2600,2600,2600,2600,0
20240103,182600,4458865245,2600,2600,2600,2600,0
20240103,182500,4458865245,2600,2600,2600,2600,0
20240103,182400,4458865245,2600,2600,2600,2600,0
20240103,182300,4458865245,2600,2600,2600,2600,0
20240103,182200,4458865245,2600,2600,2600,2600,0
20240103,182100,4458865245,2600,2600,2600,2600,0
20240103,182000,4458865245,2600,2600,2600,2600,0
20240103,181900,4458865245,2600,2600,2600,2600,0
20240103,181800,4458865245,2600,2600,2600,2600,0
20240103,181700,4458865245,2600,2600,2600,2600,0
20240103,181600,4458865245,2600,2600,2600,2600,0
20240103,181500,4458865245,2600,2600,2600,2600,0
20240103,181400,4458865245,2600,2600,2600,2600,0
20240103,181300,4458865245,2600,2600,2600,2600,0
20240103,181200,4458865245,2600,2600,2600,2600,0
20240103,181100,4458865245,2600,2600,2600,2600,0
20240103,181000,4458865245,2600,2600,2600,2600,0
20240103,180900,4458865245,2600,2600,2600,2600,0
20240103,180800,4458865245,2600,2600,2600,2600,0
20240103,180700,4458865245,2600,2600,2600,2600,0
20240103,180600,4458865245,2600,2600,2600,2600,0
20240103,180500,4458865245,2600,2600,2600,2600,0
20240103,180400,4458865245,2600,2600,2600,2600,0
20240103,180300,4458865245,2600,2600,2600,2600,21208
20240103,180200,4458865245,2600,2600,2600,2600,0
20240103,180100,4458865245,2600,2600,2600,2600,0
20240103,180000,4458865245,2600,2600,2600,2600,0
20240103,175900,4458865245,2600,2600,2600,2600,0
20240103,175800,4458865245,2600,2600,2600,2600,0
20240103,175700,4458865245,2600,2600,2600,2600,0
20240103,175600,4458865245,2600,2600,2600,2600,0
20240103,175500,4458865245,2600,2600,2600,2600,0
20240103,175400,4458865245,2600,2600,2600,2600,0
20240103,175300,4458865245,2600,2600,2600,2600,0
20240103,175200,4458865245,2600,2600,2600,2600,0
20240103,175100,4458865245,2600,2600,2600,2600,0
20240103,175000,4458865245,2600,2600,2600,2600,0
20240103,174900,4458865245,2600,2600,2600,2600,0
20240103,174800,4458865245,2600,2600,2600,2600,0
20240103,174700,4458865245,2600,2600,2600,2600,0
20240103,174600,4458865245,2600,2600,2600,2600,0
20240103,174500,4458865245,2600,2600,2600,2600,0
20240103,174400,4458865245,2600,2600,2600,2600,0
20240103,174300,4458865245,2600,2600,2600,2600,0
20240103,174200,4458865245,2600,2600,2600,2600,0
20240103,174100,4458865245,2600,2600,2600,2600,0
20240103,174000,4458865245,2600,2600,2600,2600,0
20240103,173900,4458865245,2600,2600,2600,2600,0
20240103,173800,4458865245,2600,2600,2600,2600,0
20240103,173700,4458865245,2600,2600,2600,2600,0
20240103,173600,4458865245,2600,2600,2600,2600,0
20240103,173500,4458865245,2600,2600,2600,2600,0
20240103,173400,4458865245,2600,2600,2600,2600,0
20240103,173300,4458865245,2600,2600,2600,2600,21208
20240103,173200,4458865245,2600,2600,2600,2600,0
20240103,173100,4458865245,2600,2600,2600,2600,0
20240103,173000,4458865245,2600,2600,2600,2600,0
20240103,172900,4458865245,2600,2600,2600,2600,0
20240103,172800,4458865245,2600,2600,2600,2600,0
20240103,172700,4458865245,2600,2600,2600,2600,0
20240103,172600,4458865245,2600,2600,2600,2600,0
20240103,172500,4458865245,2600,2600,2600,2600,0
20240103,172400,4458865245,2600,2600,2600,2600,0
20240103,172300,4458865245,2600,2600,2600,2600,0
20240103,172200,4458865245,2600,2600,2600,2600,0
20240103,172100,4458865245,2600,2600,2600,2600,0
20240103,172000,4458865245,2600,2600,2600,2600,0
20240103,171900,4458865245,2600,2600,2600,2600,0
20240103,171800,4458865245,2600,2600,2600,2600,0
20240103,171700,4458865245,2600,2600,2600,2600,0
20240103,171600,4458865245,2600,2600,2600,2600,0
20240103,171500,4458865245,2600,2600,2600,2600,0
20240103,171400,4458865245,2600,2600,2600,2600,0
20240103,171300,4458865245,2600,2600,2600,2600,0
20240103,171200,4458865245,2600,2600,2600,2600,0
20240103,171100,4458865245,2600,2600,2600,2600,0
20240103,171000,4458865245,2600,2600,2600,2600,0
20240103,170900,4458865245,2600,2600,2600,2600,0
20240103,170800,4458865245,2600,2600,2600,2600,0
20240103,170700,4458865245,2600,2600,2600,2600,0
20240103,170600,4458865245,2600,2600,2600,2600,0
20240103,170500,4458865245,2600,2600,2600,2600,0
20240103,170400,4458865245,2600,2600,2600,2600,0
20240103,170300,4458865245,2600,2600,2600,2600,21208
20240103,170200,4458865245,2600,2600,2600,2600,0
20240103,170100,4458865245,2600,2600,2600,2600,0
20240103,170000,4458865245,2600,2600,2600,2600,0
20240103,165900,4458865245,2600,2600,2600,2600,0
20240103,165800,4458865245,2600,2600,2600,2600,0
20240103,165700,4458865245,2600,2600,2600,2600,0
20240103,165600,4458865245,2600,2600,2600,2600,0
20240103,165500,4458865245,2600,2600,2600,2600,0
20240103,165400,4458865245,2600,2600,2600,2600,0
20240103,165300,4458865245,2600,2600,2600,2600,0
20240103,165200,4458865245,2600,2600,2600,2600,0
20240103,165100,4458865245,2600,2600,2600,2600,0
20240103,165000,4458865245,2600,2600,2600,2600,0
20240103,164900,4458865245,2600,2600,2600,2600,0
20240103,164800,4458865245,2600,2600,2600,2600,0
20240103,164700,4458865245,2600,2600,2600,2600,0
20240103,164600,4458865245,2600,2600,2600,2600,0
20240103,164500,4458865245,2600,2600,2600,2600,0
20240103,164400,4458865245,2600,2600,2600,2600,0
20240103,164300,4458865245,2600,2600,2600,2600,0
20240103,164200,4458865245,2600,2600,2600,2600,0
20240103,164100,4458865245,2600,2600,2600,2600,0
20240103,164000,4458865245,2600,2600,2600,2600,0
20240103,163900,4458865245,2600,2600,2600,2600,0
20240103,163800,4458865245,2600,2600,2600,2600,0
20240103,163700,4458865245,2600,2600,2600,2600,0
20240103,163600,4458865245,2600,2600,2600,2600,0
20240103,163500,4458865245,2600,2600,2600,2600,0
20240103,163400,4458865245,2600,2600,2600,2600,0
20240103,163300,4458865245,2600,2600,2600,2600,21208
20240103,163200,4458865245,2600,2600,2600,2600,0
20240103,163100,4458865245,2600,2600,2600,2600,0
20240103,163000,4458865245,2600,2600,2600,2600,0
20240103,162900,4458865245,2600,2600,2600,2600,0
20240103,162800,4458865245,2600,2600,2600,2600,0
20240103,162700,4458865245,2600,2600,2600,2600,0
20240103,162600,4458865245,2600,2600,2600,2600,0
20240103,162500,4458865245,2600,2600,2600,2600,0
20240103,162400,4458865245,2600,2600,2600,2600,0
20240103,162300,4458865245,2600,2600,2600,2600,0
20240103,162200,4458865245,2600,2600,2600,2600,0
20240103,162100,4458865245,2600,2600,2600,2600,0
20240103,162000,4458865245,2600,2600,2600,2600,0
20240103,161900,4458865245,2600,2600,2600,2600,0
20240103,161800,4458865245,2600,2600,2600,2600,0
20240103,161700,4458865245,2600,2600,2600,2600,0
20240103,161600,4458865245,2600,2600,2600,2600,0
20240103,161500,4458865245,2600,2600,2600,2600,0
20240103,161400,4458865245,2600,2600,2600,2600,0
20240103,161300,4458865245,2600,2600,2600,2600,0
20240103,161200,4458865245,2600,2600,2600,2600,0
20240103,161100,4458865245,2600,2600,2600,2600,0
20240103,161000,4458865245,2600,2600,2600,2600,0
20240103,160900,4458865245,2600,2600,2600,2600,0
20240103,160800,4458865245,2600,2600,2600,2600,0
20240103,160700,4458865245,2600,2600,2600,2600,0
20240103,160600,4458865245,2600,2600,2600,2600,0
20240103,160500,4458865245,2600,2600,2600,2600,0
20240103,160400,4458865245,2600,2600,2600,2600,0
20240103,160300,4458865245,2600,2600,2600,2600,21208
20240103,160200,4458865245,2600,2600,2600,2600,0
20240103,160100,4458865245,2600,2600,2600,2600,0
20240103,160000,4458865245,2600,2600,2600,2600,0
20240103,155900,4458865245,2600,2600,2600,2600,0
20240103,155800,4458865245,2600,2600,2600,2600,0
20240103,155700,4458865245,2600,2600,2600,2600,0
20240103,155600,4458865245,2600,2600,2600,2600,0
20240103,155500,4458865245,2600,2600,2600,2600,0
20240103,155400,4458865245,2600,2600,2600,2600,0
20240103,155300,4458865245,2600,2600,2600,2600,0
20240103,155200,4458865245,2600,2600,2600,2600,0
20240103,155100,4458865245,2600,2600,2600,2600,0
20240103,155000,4458865245,2600,2600,2600,2600,0
20240103,154900,4458865245,2600,2600,2600,2600,0
20240103,154800,4458865245,2600,2600,2600,2600,0
20240103,154700,4458865245,2600,2600,2600,2600,0
20240103,154600,4458865245,2600,2600,2600,2600,0
20240103,154500,4458865245,2600,2600,2600,2600,0
20240103,154400,4458865245,2600,2600,2600,2600,0
20240103,154300,4458865245,2600,2600,2600,2600,0
20240103,154200,4458865245,2600,2600,2600,2600,0
20240103,154100,4458865245,2600,2600,2600,2600,0
20240103,154000,4458865245,2600,2600,2600,2600,0
20240103,153900,4458865245,2600,2600,2600,2600,0
20240103,153800,4458865245,2600,2600,2600,2600,0
20240103,153700,4458865245,2600,2600,2600,2600,0
20240103,153600,4458865245,2600,2600,2600,2600,0
20240103,153500,4458865245,2600,2600,2600,2600,0
20240103,153400,4458865245,2600,2600,2600,2600,0
20240103,153300,4458865245,2600,2600,2600,2600,21208
20240103,153200,4458865245,2600,2600,2600,2600,0
20240103,153100,4458865245,2600,2600,2600,2600,0
20240103,153000,4458865245,2600,2600,2600,2600,21208
20240103,152900,4403724445,2610,2610,2610,2610,0
20240103,152800,4403724445,2610,2610,2610,2610,0
20240103,152700,4403724445,2610,2610,2610,2610,0
20240103,152600,4403724445,2610,2610,2610,2610,0
20240103,152500,4403724445,2610,2610,2610,2610,0
20240103,152400,4403724445,2610,2610,2610,2610,0
20240103,152300,4403724445,2610,2610,2610,2610,0
20240103,152200,4403724445,2610,2610,2610,2610,0
20240103,152100,4403724445,2610,2610,2610,2610,0
20240103,152000,4403724445,2610,2610,2610,2610,0
20240103,151900,4403724445,2610,2600,2610,2600,1726
20240103,151800,4399224915,2615,2605,2615,2600,4667
20240103,151700,4387063295,2615,2605,2615,2605,582
20240103,151600,4385544095,2615,2615,2615,2605,341
20240103,151500,4384652400,2615,2610,2615,2605,1246
20240103,151400,4381405925,2610,2610,2615,2605,1105
20240103,151300,4378523625,2615,2615,2615,2610,13
20240103,151200,4378489660,2610,2610,2620,2610,3557
20240103,151100,4369200855,2620,2610,2620,2610,345
20240103,151000,4368297055,2620,2620,2620,2615,4952
20240103,150900,4355347360,2620,2620,2620,2615,158
20240103,150800,4354933580,2620,2615,2620,2615,76
20240103,150700,4354734520,2620,2625,2625,2620,127
20240103,150600,4354401520,2620,2620,2625,2615,1007
20240103,150500,4351764800,2620,2625,2625,2620,1627
20240103,150400,4347499950,2625,2620,2625,2615,12262
20240103,150300,4315316065,2620,2615,2625,2615,79
20240103,150200,4315109365,2615,2620,2620,2615,367
20240103,150100,4314148505,2620,2615,2630,2615,10110
20240103,150000,4287561385,2615,2625,2630,2615,491
20240103,145900,4286270830,2615,2625,2630,2610,2447
20240103,145800,4279843620,2610,2610,2625,2610,18709
20240103,145700,4230757995,2620,2610,2620,2610,2953
20240103,145600,4223022605,2620,2615,2620,2605,10629
20240103,145500,4195186355,2610,2610,2620,2610,13914
20240103,145400,4158777520,2615,2600,2615,2595,899
20240103,145300,4156437430,2605,2605,2605,2595,125
20240103,145200,4156111935,2620,2595,2620,2590,50409
20240103,145100,4024604910,2595,2600,2600,2595,1029
20240103,145000,4021934650,2595,2600,2600,2590,10979
20240103,144900,3993444830,2600,2600,2600,2600,579
20240103,144800,3991939430,2600,2595,2600,2595,950
20240103,144700,3989469930,2600,2600,2600,2600,1922
20240103,144600,3984472730,2605,2600,2605,2600,1051
20240103,144500,3981737475,2605,2605,2605,2605,2967
20240103,144400,3974008440,2605,2600,2605,2600,5533
20240103,144300,3959622630,2600,2600,2600,2600,647
20240103,144200,3957940430,2600,2600,2600,2600,778
20240103,144100,3955917630,2600,2600,2600,2595,1728
20240103,144000,3951425980,2600,2600,2600,2600,2057
20240103,143900,3946077780,2600,2595,2605,2595,591
20240103,143800,3944541215,2595,2595,2595,2595,31
20240103,143700,3944460770,2595,2595,2595,2595,19
20240103,143600,3944411465,2595,2605,2605,2595,9218
20240103,143500,3920433825,2610,2610,2610,2610,538
20240103,143400,3919029645,2610,2605,2610,2605,2588
20240103,143300,3912285260,2605,2605,2605,2605,230
20240103,143200,3911686110,2605,2605,2605,2605,231
20240103,143100,3911084355,2600,2610,2610,2600,829
20240103,143000,3908923675,2610,2605,2610,2600,18738
20240103,142900,3860022185,2605,2610,2615,2605,4048
20240103,142800,3849457400,2600,2605,2610,2600,25589
20240103,142700,3782798085,2600,2605,2605,2600,3070
20240103,142600,3774813440,2605,2605,2605,2605,540
20240103,142500,3773406740,2605,2600,2605,2600,4441
20240103,142400,3761845140,2600,2600,2600,2600,867
20240103,142300,3759590940,2600,2600,2600,2600,652
20240103,142200,3757895740,2600,2600,2620,2600,19165
20240103,142100,3707824325,2600,2595,2600,2595,3969
20240103,142000,3697509545,2595,2590,2595,2590,1464
20240103,141900,3693714065,2595,2600,2600,2590,1392
20240103,141800,3690102035,2600,2590,2600,2590,7734
20240103,141700,3670030690,2590,2585,2595,2585,941
20240103,141600,3667591135,2585,2585,2595,2585,2008
20240103,141500,3662397055,2585,2585,2595,2585,1161
20240103,141400,3659390410,2585,2585,2585,2585,50
20240103,141300,3659261160,2585,2590,2590,2585,71
20240103,141200,3659077345,2585,2585,2585,2585,612
20240103,141100,3657495325,2585,2595,2595,2585,1826
20240103,141000,3652769325,2585,2595,2595,2585,9
20240103,140900,3652746050,2590,2590,2595,2590,748
20240103,140800,3650808720,2590,2595,2595,2590,1712
20240103,140700,3646373615,2590,2590,2590,2590,3456
20240103,140600,3637422575,2590,2590,2590,2590,528
20240103,140500,3636055055,2585,2585,2590,2585,3252
20240103,140400,3627648620,2585,2585,2585,2585,2190
20240103,140300,3621987470,2585,2580,2585,2580,607
20240103,140200,3620418500,2580,2585,2585,2580,545
20240103,140100,3619009710,2580,2585,2585,2580,556
20240103,140000,3617573355,2580,2580,2580,2580,15
20240103,135900,3617534655,2585,2580,2585,2580,53
20240103,135800,3617397905,2580,2595,2595,2580,1914
20240103,135700,3612459755,2590,2590,2590,2590,1560
20240103,135600,3608419355,2580,2590,2590,2580,580
20240103,135500,3606917305,2585,2580,2590,2580,1333
20240103,135400,3603469235,2590,2580,2590,2580,3737
20240103,135300,3593822385,2580,2590,2590,2575,1287
20240103,135200,3590489290,2590,2580,2590,2580,105
20240103,135100,3590217680,2575,2575,2575,2575,2948
20240103,135000,3582626580,2575,2580,2580,2575,1811
20240103,134900,3577963205,2575,2585,2585,2575,3636
20240103,134800,3568585110,2580,2580,2585,2580,30
20240103,134700,3568507695,2580,2580,2580,2580,619
20240103,134600,3566910675,2585,2585,2585,2585,1034
20240103,134500,3564237785,2590,2580,2590,2575,7593
20240103,134400,3544575140,2585,2585,2585,2585,534
20240103,134300,3543194750,2585,2580,2585,2575,819
20240103,134200,3541082390,2585,2585,2585,2580,824
20240103,134100,3538952390,2585,2585,2585,2585,1450
20240103,134000,3535204140,2585,2580,2585,2580,211
20240103,133900,3534659755,2580,2580,2580,2580,1060
20240103,133800,3531924955,2580,2570,2580,2570,2029
20240103,133700,3526707725,2575,2575,2575,2575,1579
20240103,133600,3522641800,2575,2580,2580,2570,1170
20240103,133500,3519624895,2580,2575,2580,2575,529
20240103,133400,3518260115,2580,2580,2585,2575,4197
20240103,133300,3507442880,2585,2580,2585,2580,530
20240103,133200,3506075475,2580,2580,2585,2580,1144
20240103,133100,3503123950,2580,2580,2580,2580,531
20240103,133000,3501753970,2575,2575,2575,2575,1173
20240103,132900,3498733495,2575,2570,2575,2570,3480
20240103,132800,3489772670,2570,2570,2575,2570,3784
20240103,132700,3480047785,2570,2580,2580,2570,8322
20240103,132600,3458618885,2580,2580,2580,2580,0
20240103,132500,3458618885,2580,2580,2580,2580,0
20240103,132400,3458618885,2580,2580,2580,2580,151
20240103,132300,3458229305,2580,2590,2590,2580,110
20240103,132200,3457944505,2590,2590,2590,2590,0
20240103,132100,3457944505,2590,2585,2590,2585,202
20240103,132000,3457422330,2590,2590,2590,2575,118
20240103,131900,3457118215,2590,2590,2590,2585,37
20240103,131800,3457022485,2590,2590,2590,2580,807
20240103,131700,3454940405,2585,2590,2590,2580,4152
20240103,131600,3444224785,2585,2580,2585,2580,2518
20240103,131500,3437717705,2585,2585,2585,2585,57
20240103,131400,3437570360,2585,2585,2585,2580,3235
20240103,131300,3429210385,2580,2580,2580,2580,0
20240103,131200,3429210385,2580,2580,2580,2580,0
20240103,131100,3429210385,2580,2580,2585,2580,1800
20240103,131000,3424566375,2580,2580,2580,2575,2800
20240103,130900,3417342775,2575,2580,2580,2575,372
20240103,130800,3416384865,2575,2570,2575,2570,4347
20240103,130700,3405196540,2570,2575,2575,2570,121
20240103,130600,3404884990,2575,2570,2575,2570,620
20240103,130500,3403288590,2575,2570,2575,2570,402
20240103,130400,3402255445,2570,2575,2575,2570,300
20240103,130300,3401483945,2570,2575,2575,2570,3258
20240103,130200,3393110530,2575,2575,2575,2570,6371
20240103,130100,3376732090,2575,2575,2575,2575,205
20240103,130000,3376204215,2575,2575,2580,2575,1825
20240103,125900,3371501025,2575,2580,2580,2575,3164
20240103,125800,3363352910,2580,2580,2585,2575,3298
20240103,125700,3354853495,2580,2580,2580,2580,250
20240103,125600,3354208495,2580,2585,2585,2580,8
20240103,125500,3354187850,2580,2580,2585,2580,162
20240103,125400,3353769875,2580,2585,2585,2580,9
20240103,125300,3353746650,2580,2585,2585,2580,184
20240103,125200,3353271830,2580,2580,2580,2580,8
20240103,125100,3353251190,2580,2580,2580,2580,441
20240103,125000,3352113410,2585,2575,2585,2575,3715
20240103,124900,3342529340,2575,2580,2580,2575,3789
20240103,124800,3332754720,2575,2575,2580,2575,5712
20240103,124700,3318044035,2580,2575,2580,2575,1005
20240103,124600,3315456130,2580,2580,2580,2575,1415
20240103,124500,3311809075,2580,2575,2585,2575,2677
20240103,124400,3304912165,2575,2580,2580,2575,4022
20240103,124300,3294550625,2580,2580,2585,2580,109
20240103,124200,3294268905,2585,2585,2590,2585,2527
20240103,124100,3287736165,2585,2590,2590,2585,34
20240103,124000,3287648215,2585,2585,2585,2585,60
20240103,123900,3287493115,2585,2590,2590,2585,23
20240103,123800,3287433595,2585,2585,2585,2585,595
20240103,123700,3285895520,2575,2580,2585,2575,531
20240103,123600,3284527275,2585,2580,2585,2580,3953
20240103,123500,3274327845,2580,2580,2580,2575,17051
20240103,123400,3230345340,2580,2590,2590,2580,727
20240103,123300,3228469030,2585,2585,2585,2580,166
20240103,123200,3228039925,2585,2585,2585,2580,6416
20240103,123100,3211455315,2585,2585,2585,2580,5625
20240103,123000,3196928540,2585,2585,2585,2580,471
20240103,122900,3195712560,2585,2590,2590,2585,6557
20240103,122800,3178748545,2595,2595,2595,2595,0
20240103,122700,3178748545,2595,2595,2595,2590,348
20240103,122600,3177845995,2600,2595,2600,2595,656
20240103,122500,3176142975,2595,2595,2595,2595,448
20240103,122400,3174980415,2595,2600,2600,2595,19025
20240103,122300,3125535930,2600,2600,2600,2600,1181
20240103,122200,3122465330,2600,2600,2600,2600,822
20240103,122100,3120328130,2600,2600,2605,2600,3537
20240103,122000,3111119455,2600,2600,2605,2600,119
20240103,121900,3110810015,2600,2600,2605,2600,166
20240103,121800,3110378105,2605,2605,2605,2605,10
20240103,121700,3110352055,2605,2605,2605,2605,2
20240103,121600,3110346845,2600,2605,2605,2600,12
20240103,121500,3110315640,2605,2605,2605,2600,43
20240103,121400,3110203755,2605,2600,2605,2600,122
20240103,121300,3109886205,2600,2605,2605,2600,151
20240103,121200,3109492905,2605,2605,2610,2605,47
20240103,121100,3109370370,2605,2605,2605,2605,7
20240103,121000,3109352135,2610,2600,2610,2600,10056
20240103,120900,3083112885,2605,2605,2605,2605,2
20240103,120800,3083107675,2605,2605,2605,2605,100
20240103,120700,3082847175,2600,2605,2605,2600,51
20240103,120600,3082714470,2605,2605,2605,2605,2
20240103,120500,3082709260,2605,2605,2605,2605,100
20240103,120400,3082448760,2605,2605,2605,2605,49
20240103,120300,3082321115,2605,2605,2605,2605,737
20240103,120200,3080401230,2605,2605,2605,2600,37
20240103,120100,3080304850,2600,2600,2605,2600,189
20240103,120000,3079813095,2600,2600,2600,2600,23
20240103,115900,3079753295,2600,2605,2605,2600,211
20240103,115800,3079203725,2600,2600,2600,2600,139
20240103,115700,3078842325,2600,2600,2605,2600,1052
20240103,115600,3076106625,2605,2605,2605,2600,8491
20240103,115500,3053988455,2605,2605,2610,2605,652
20240103,115400,3052289970,2605,2610,2610,2605,1347
20240103,115300,3048775990,2610,2605,2610,2605,1760
20240103,115200,3044191185,2605,2605,2605,2605,741
20240103,115100,3042260880,2605,2605,2610,2605,227
20240103,115000,3041669540,2605,2610,2610,2605,93
20240103,114900,3041427270,2610,2615,2615,2605,4822
20240103,114800,3028841850,2610,2615,2615,2610,667
20240103,114700,3027100950,2610,2610,2620,2610,662
20240103,114600,3025371730,2615,2610,2615,2610,2026
20240103,114500,3020078855,2610,2615,2615,2610,12183
20240103,114400,2988220360,2620,2625,2625,2620,7157
20240103,114300,2969468530,2620,2625,2625,2620,349
20240103,114200,2968552655,2620,2625,2625,2620,191
20240103,114100,2968051285,2625,2625,2625,2625,4196
20240103,114000,2957036785,2625,2620,2625,2620,2186
20240103,113900,2951301955,2620,2620,2625,2615,743
20240103,113800,2949355315,2620,2620,2620,2620,1481
20240103,113700,2945475095,2620,2615,2620,2615,2381
20240103,113600,2939248280,2615,2615,2615,2615,200
20240103,113500,2938725280,2615,2610,2615,2610,4051
20240103,113400,2928132015,2610,2615,2615,2610,269
20240103,113300,2927429150,2615,2610,2615,2610,130
20240103,113200,2927089695,2610,2610,2615,2610,495
20240103,113100,2925797245,2610,2610,2610,2610,616
20240103,113000,2924189485,2610,2610,2610,2610,486
20240103,112900,2922921025,2610,2610,2610,2610,668
20240103,112800,2921177545,2610,2615,2615,2610,436
20240103,112700,2920039155,2615,2620,2620,2615,14941
20240103,112600,2880894175,2620,2620,2620,2615,3207
20240103,112500,2872491870,2620,2620,2620,2615,6653
20240103,112400,2855073695,2620,2620,2620,2620,0
20240103,112300,2855073695,2620,2620,2620,2620,4199
20240103,112200,2844072315,2620,2620,2625,2620,5589
20240103,112100,2829401470,2625,2620,2625,2620,882
20240103,112000,2827089930,2620,2610,2620,2610,445
20240103,111900,2825926280,2615,2615,2615,2615,53
20240103,111800,2825787685,2615,2615,2625,2615,9260
20240103,111700,2801529520,2615,2615,2615,2615,208
20240103,111600,2800985600,2615,2615,2615,2615,8209
20240103,111500,2779519065,2615,2620,2620,2615,258
20240103,111400,2778844290,2620,2620,2620,2615,79
20240103,111300,2778637465,2615,2620,2620,2615,1151
20240103,111200,2775624350,2620,2620,2620,2620,3200
20240103,111100,2767240350,2620,2615,2620,2615,1037
20240103,111000,2764524435,2615,2620,2625,2615,16287
20240103,110900,2721788285,2620,2620,2620,2620,7
20240103,110800,2721769945,2620,2620,2620,2615,3148
20240103,110700,2713537305,2620,2620,2620,2620,259
20240103,110600,2712858725,2620,2620,2620,2620,4222
20240103,110500,2701797085,2620,2620,2620,2615,8930
20240103,110400,2678400535,2620,2620,2620,2615,3970
20240103,110300,2668004215,2620,2605,2620,2605,8133
20240103,110200,2646736475,2615,2610,2615,2600,1925
20240103,110100,2641716045,2615,2615,2615,2615,842
20240103,110000,2639514215,2610,2620,2620,2605,1593
20240103,105900,2635358060,2620,2615,2620,2605,20303
20240103,105800,2582348030,2615,2605,2620,2605,26135
20240103,105700,2514047045,2605,2600,2605,2600,2251
20240103,105600,2508184440,2600,2595,2600,2595,3950
20240103,105500,2497914920,2595,2595,2595,2595,1780
20240103,105400,2493295820,2595,2600,2600,2595,292
20240103,105300,2492537230,2600,2605,2605,2600,691
20240103,105200,2490740625,2600,2600,2605,2600,1700
20240103,105100,2486319835,2600,2605,2605,2600,828
20240103,105000,2484166910,2605,2600,2605,2600,2665
20240103,104900,2477237905,2600,2600,2600,2595,390
20240103,104800,2476225845,2595,2600,2600,2595,90
20240103,104700,2475992145,2600,2595,2600,2595,381
20240103,104600,2475003415,2600,2590,2600,2590,1131
20240103,104500,2472068610,2595,2595,2600,2595,12163
20240103,104400,2440452950,2595,2595,2595,2590,1214
20240103,104300,2437302625,2600,2600,2600,2595,907
20240103,104200,2434944460,2595,2595,2600,2595,262
20240103,104100,2434264565,2600,2595,2600,2595,6336
20240103,104000,2417791970,2595,2595,2595,2595,106
20240103,103900,2417516900,2595,2595,2595,2590,2370
20240103,103800,2411366785,2590,2595,2595,2590,4
20240103,103700,2411356415,2595,2585,2595,2585,6181
20240103,103600,2395347700,2595,2590,2595,2585,1589
20240103,103500,2391232210,2590,2590,2595,2590,183
20240103,103400,2390758225,2585,2585,2595,2585,115
20240103,103300,2390460780,2585,2590,2590,2585,166
20240103,103200,2390031145,2595,2590,2595,2585,3036
20240103,103100,2382173900,2590,2590,2590,2585,183
20240103,103000,2381700545,2585,2585,2585,2580,1024
20240103,102900,2379053635,2580,2590,2590,2575,6978
20240103,102800,2361050535,2580,2585,2585,2580,154
20240103,102700,2360652450,2585,2590,2590,2580,365
20240103,102600,2359709575,2585,2585,2585,2580,1878
20240103,102500,2354855445,2580,2580,2585,2580,1048
20240103,102400,2352151500,2585,2585,2585,2580,511
20240103,102300,2350830640,2585,2585,2585,2570,5990
20240103,102200,2335403785,2585,2580,2590,2570,66930
20240103,102100,2163257820,2580,2580,2590,2580,5761
20240103,102000,2148352830,2580,2585,2585,2580,4624
20240103,101900,2136422900,2580,2590,2590,2580,1736
20240103,101800,2131943185,2585,2580,2585,2580,1008
20240103,101700,2129337535,2580,2585,2585,2575,6292
20240103,101600,2113091740,2585,2580,2585,2580,573
20240103,101500,2111610635,2580,2585,2585,2580,2907
20240103,101400,2104108820,2585,2585,2585,2585,620
20240103,101300,2102506120,2585,2585,2590,2580,20762
20240103,101200,2048932750,2585,2580,2590,2580,1649
20240103,101100,2044677860,2590,2580,2590,2580,7131
20240103,101000,2026258765,2580,2580,2580,2580,1287
20240103,100900,2022938305,2580,2580,2580,2575,8115
20240103,100800,2002019360,2585,2590,2590,2585,6679
20240103,100700,1984750760,2590,2595,2595,2590,3421
20240103,100600,1975882725,2595,2585,2595,2585,21986
20240103,100500,1918960360,2580,2580,2585,2580,4594
20240103,100400,1907103775,2580,2590,2595,2580,8367
20240103,100300,1885479295,2595,2595,2595,2585,2252
20240103,100200,1879648630,2595,2590,2595,2585,2587
20240103,100100,1872951445,2590,2585,2590,2585,2486
20240103,100000,1866523355,2590,2585,2590,2585,2209
20240103,095900,1860808085,2585,2590,2595,2585,6776
20240103,095800,1843258655,2595,2600,2600,2595,8477
20240103,095700,1821229260,2600,2605,2605,2600,509
20240103,095600,1819905785,2605,2605,2610,2605,511
20240103,095500,1818574625,2605,2605,2610,2605,1662
20240103,095400,1814244450,2605,2600,2615,2595,13517
20240103,095300,1779129730,2600,2605,2615,2595,11061
20240103,095200,1750278225,2600,2610,2610,2595,950
20240103,095100,1747807910,2595,2600,2610,2595,6135
20240103,095000,1731848755,2595,2600,2600,2595,3295
20240103,094900,1723295225,2600,2605,2605,2600,233
20240103,094800,1722689415,2600,2595,2600,2595,2248
20240103,094700,1716849665,2595,2595,2595,2595,4852
20240103,094600,1704258725,2595,2590,2600,2590,7878
20240103,094500,1683830895,2590,2590,2595,2590,4501
20240103,094400,1672169545,2590,2595,2595,2590,4809
20240103,094300,1659713885,2595,2600,2600,2595,1493
20240103,094200,1655839545,2595,2595,2600,2595,3994
20240103,094100,1645475005,2600,2600,2600,2600,1420
20240103,094000,1641783005,2615,2610,2615,2600,22310
20240103,093900,1583727600,2610,2605,2610,2600,3454
20240103,093800,1574726505,2605,2615,2615,2605,4736
20240103,093700,1562383355,2615,2615,2615,2605,2961
20240103,093600,1554651165,2615,2620,2625,2605,24575
20240103,093500,1490316240,2620,2610,2625,2610,3225
20240103,093400,1481875745,2605,2600,2620,2600,10108
20240103,093300,1455423115,2600,2595,2600,2590,1327
20240103,093200,1451977765,2590,2595,2595,2590,4256
20240103,093100,1440938840,2590,2600,2605,2590,1087
20240103,093000,1438118500,2605,2585,2605,2580,15102
20240103,092900,1398961345,2585,2595,2595,2585,15584
20240103,092800,1358640350,2595,2600,2600,2595,667
20240103,092700,1356909455,2595,2590,2595,2590,1782
20240103,092600,1352288665,2590,2600,2600,2590,7749
20240103,092500,1332206505,2600,2595,2600,2590,11968
20240103,092400,1301121360,2600,2600,2605,2595,13375
20240103,092300,1266348850,2605,2605,2620,2600,11518
20240103,092200,1236308255,2605,2590,2625,2585,19166
20240103,092100,1186391490,2585,2590,2595,2585,17039
20240103,092000,1142263080,2590,2590,2600,2590,2120
20240103,091900,1136758500,2595,2590,2595,2580,8614
20240103,091800,1114502145,2590,2570,2600,2565,35492
20240103,091700,1023118615,2570,2595,2600,2570,27891
20240103,091600,951004870,2595,2610,2610,2595,9551
20240103,091500,926141680,2610,2620,2620,2610,5158
20240103,091400,912678600,2625,2610,2625,2595,5286
20240103,091300,898938675,2605,2600,2630,2600,17697
20240103,091200,852772095,2600,2615,2625,2600,16794
20240103,091100,808895645,2615,2605,2615,2600,11526
20240103,091000,778868585,2605,2610,2620,2590,12010
20240103,090900,747577850,2610,2595,2620,2585,24392
20240103,090800,684106465,2590,2610,2610,2580,44093
20240103,090700,569834160,2610,2630,2645,2610,15467
20240103,090600,529265860,2635,2635,2650,2625,8551
20240103,090500,506755160,2625,2650,2670,2620,32612
20240103,090400,420170450,2650,2610,2665,2605,13119
20240103,090300,385637800,2610,2590,2610,2585,19838
20240103,090200,334098320,2590,2615,2615,2590,30235
20240103,090100,255423990,2615,2630,2640,2610,44498
20240103,090000,138431290,2640,2670,2670,2630,51613