stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203800,2203956625,2150,2150,2150,2150,6321
20240102,203700,2203956625,2150,2150,2150,2150,0
20240102,203600,2203956625,2150,2150,2150,2150,0
20240102,203500,2203956625,2150,2150,2150,2150,0
20240102,203400,2203956625,2150,2150,2150,2150,0
20240102,203300,2203956625,2150,2150,2150,2150,0
20240102,203200,2203956625,2150,2150,2150,2150,0
20240102,203100,2203956625,2150,2150,2150,2150,0
20240102,203000,2203956625,2150,2150,2150,2150,0
20240102,202900,2203956625,2150,2150,2150,2150,0
20240102,202800,2203956625,2150,2150,2150,2150,0
20240102,202700,2203956625,2150,2150,2150,2150,0
20240102,202600,2203956625,2150,2150,2150,2150,0
20240102,202500,2203956625,2150,2150,2150,2150,0
20240102,202400,2203956625,2150,2150,2150,2150,0
20240102,202300,2203956625,2150,2150,2150,2150,0
20240102,202200,2203956625,2150,2150,2150,2150,0
20240102,202100,2203956625,2150,2150,2150,2150,0
20240102,202000,2203956625,2150,2150,2150,2150,0
20240102,201900,2203956625,2150,2150,2150,2150,0
20240102,201800,2203956625,2150,2150,2150,2150,0
20240102,201700,2203956625,2150,2150,2150,2150,0
20240102,201600,2203956625,2150,2150,2150,2150,0
20240102,201500,2203956625,2150,2150,2150,2150,0
20240102,201400,2203956625,2150,2150,2150,2150,0
20240102,201300,2203956625,2150,2150,2150,2150,0
20240102,201200,2203956625,2150,2150,2150,2150,0
20240102,201100,2203956625,2150,2150,2150,2150,0
20240102,201000,2203956625,2150,2150,2150,2150,0
20240102,200900,2203956625,2150,2150,2150,2150,0
20240102,200800,2203956625,2150,2150,2150,2150,6321
20240102,200700,2203956625,2150,2150,2150,2150,0
20240102,200600,2203956625,2150,2150,2150,2150,0
20240102,200500,2203956625,2150,2150,2150,2150,0
20240102,200400,2203956625,2150,2150,2150,2150,0
20240102,200300,2203956625,2150,2150,2150,2150,0
20240102,200200,2203956625,2150,2150,2150,2150,0
20240102,200100,2203956625,2150,2150,2150,2150,0
20240102,200000,2203956625,2150,2150,2150,2150,0
20240102,195900,2203956625,2150,2150,2150,2150,0
20240102,195800,2203956625,2150,2150,2150,2150,0
20240102,195700,2203956625,2150,2150,2150,2150,0
20240102,195600,2203956625,2150,2150,2150,2150,0
20240102,195500,2203956625,2150,2150,2150,2150,0
20240102,195400,2203956625,2150,2150,2150,2150,0
20240102,195300,2203956625,2150,2150,2150,2150,0
20240102,195200,2203956625,2150,2150,2150,2150,0
20240102,195100,2203956625,2150,2150,2150,2150,0
20240102,195000,2203956625,2150,2150,2150,2150,0
20240102,194900,2203956625,2150,2150,2150,2150,0
20240102,194800,2203956625,2150,2150,2150,2150,0
20240102,194700,2203956625,2150,2150,2150,2150,0
20240102,194600,2203956625,2150,2150,2150,2150,0
20240102,194500,2203956625,2150,2150,2150,2150,0
20240102,194400,2203956625,2150,2150,2150,2150,0
20240102,194300,2203956625,2150,2150,2150,2150,0
20240102,194200,2203956625,2150,2150,2150,2150,0
20240102,194100,2203956625,2150,2150,2150,2150,0
20240102,194000,2203956625,2150,2150,2150,2150,0
20240102,193900,2203956625,2150,2150,2150,2150,0
20240102,193800,2203956625,2150,2150,2150,2150,6321
20240102,193700,2203956625,2150,2150,2150,2150,0
20240102,193600,2203956625,2150,2150,2150,2150,0
20240102,193500,2203956625,2150,2150,2150,2150,0
20240102,193400,2203956625,2150,2150,2150,2150,0
20240102,193300,2203956625,2150,2150,2150,2150,0
20240102,193200,2203956625,2150,2150,2150,2150,0
20240102,193100,2203956625,2150,2150,2150,2150,0
20240102,193000,2203956625,2150,2150,2150,2150,0
20240102,192900,2203956625,2150,2150,2150,2150,0
20240102,192800,2203956625,2150,2150,2150,2150,0
20240102,192700,2203956625,2150,2150,2150,2150,0
20240102,192600,2203956625,2150,2150,2150,2150,0
20240102,192500,2203956625,2150,2150,2150,2150,0
20240102,192400,2203956625,2150,2150,2150,2150,0
20240102,192300,2203956625,2150,2150,2150,2150,0
20240102,192200,2203956625,2150,2150,2150,2150,0
20240102,192100,2203956625,2150,2150,2150,2150,0
20240102,192000,2203956625,2150,2150,2150,2150,0
20240102,191900,2203956625,2150,2150,2150,2150,0
20240102,191800,2203956625,2150,2150,2150,2150,0
20240102,191700,2203956625,2150,2150,2150,2150,0
20240102,191600,2203956625,2150,2150,2150,2150,0
20240102,191500,2203956625,2150,2150,2150,2150,0
20240102,191400,2203956625,2150,2150,2150,2150,0
20240102,191300,2203956625,2150,2150,2150,2150,0
20240102,191200,2203956625,2150,2150,2150,2150,0
20240102,191100,2203956625,2150,2150,2150,2150,0
20240102,191000,2203956625,2150,2150,2150,2150,0
20240102,190900,2203956625,2150,2150,2150,2150,0
20240102,190800,2203956625,2150,2150,2150,2150,6321
20240102,190700,2203956625,2150,2150,2150,2150,0
20240102,190600,2203956625,2150,2150,2150,2150,0
20240102,190500,2203956625,2150,2150,2150,2150,0
20240102,190400,2203956625,2150,2150,2150,2150,0
20240102,190300,2203956625,2150,2150,2150,2150,0
20240102,190200,2203956625,2150,2150,2150,2150,0
20240102,190100,2203956625,2150,2150,2150,2150,0
20240102,190000,2203956625,2150,2150,2150,2150,0
20240102,185900,2203956625,2150,2150,2150,2150,0
20240102,185800,2203956625,2150,2150,2150,2150,0
20240102,185700,2203956625,2150,2150,2150,2150,0
20240102,185600,2203956625,2150,2150,2150,2150,0
20240102,185500,2203956625,2150,2150,2150,2150,0
20240102,185400,2203956625,2150,2150,2150,2150,0
20240102,185300,2203956625,2150,2150,2150,2150,0
20240102,185200,2203956625,2150,2150,2150,2150,0
20240102,185100,2203956625,2150,2150,2150,2150,0
20240102,185000,2203956625,2150,2150,2150,2150,0
20240102,184900,2203956625,2150,2150,2150,2150,0
20240102,184800,2203956625,2150,2150,2150,2150,0
20240102,184700,2203956625,2150,2150,2150,2150,0
20240102,184600,2203956625,2150,2150,2150,2150,0
20240102,184500,2203956625,2150,2150,2150,2150,0
20240102,184400,2203956625,2150,2150,2150,2150,0
20240102,184300,2203956625,2150,2150,2150,2150,0
20240102,184200,2203956625,2150,2150,2150,2150,0
20240102,184100,2203956625,2150,2150,2150,2150,0
20240102,184000,2203956625,2150,2150,2150,2150,0
20240102,183900,2203956625,2150,2150,2150,2150,0
20240102,183800,2203956625,2150,2150,2150,2150,6321
20240102,183700,2203956625,2150,2150,2150,2150,0
20240102,183600,2203956625,2150,2150,2150,2150,0
20240102,183500,2203956625,2150,2150,2150,2150,0
20240102,183400,2203956625,2150,2150,2150,2150,0
20240102,183300,2203956625,2150,2150,2150,2150,0
20240102,183200,2203956625,2150,2150,2150,2150,0
20240102,183100,2203956625,2150,2150,2150,2150,0
20240102,183000,2203956625,2150,2150,2150,2150,0
20240102,182900,2203956625,2150,2150,2150,2150,0
20240102,182800,2203956625,2150,2150,2150,2150,0
20240102,182700,2203956625,2150,2150,2150,2150,0
20240102,182600,2203956625,2150,2150,2150,2150,0
20240102,182500,2203956625,2150,2150,2150,2150,0
20240102,182400,2203956625,2150,2150,2150,2150,0
20240102,182300,2203956625,2150,2150,2150,2150,0
20240102,182200,2203956625,2150,2150,2150,2150,0
20240102,182100,2203956625,2150,2150,2150,2150,0
20240102,182000,2203956625,2150,2150,2150,2150,0
20240102,181900,2203956625,2150,2150,2150,2150,0
20240102,181800,2203956625,2150,2150,2150,2150,0
20240102,181700,2203956625,2150,2150,2150,2150,0
20240102,181600,2203956625,2150,2150,2150,2150,0
20240102,181500,2203956625,2150,2150,2150,2150,0
20240102,181400,2203956625,2150,2150,2150,2150,0
20240102,181300,2203956625,2150,2150,2150,2150,0
20240102,181200,2203956625,2150,2150,2150,2150,0
20240102,181100,2203956625,2150,2150,2150,2150,0
20240102,181000,2203956625,2150,2150,2150,2150,0
20240102,180900,2203956625,2150,2150,2150,2150,0
20240102,180800,2203956625,2150,2150,2150,2150,6321
20240102,180700,2203956625,2150,2150,2150,2150,0
20240102,180600,2203956625,2150,2150,2150,2150,0
20240102,180500,2203956625,2150,2150,2150,2150,0
20240102,180400,2203956625,2150,2150,2150,2150,0
20240102,180300,2203956625,2150,2150,2150,2150,0
20240102,180200,2203956625,2150,2150,2150,2150,0
20240102,180100,2203956625,2150,2150,2150,2150,0
20240102,180000,2203956625,2150,2150,2150,2150,0
20240102,175900,2203956625,2150,2150,2150,2150,0
20240102,175800,2203956625,2150,2150,2150,2150,0
20240102,175700,2203956625,2150,2150,2150,2150,0
20240102,175600,2203956625,2150,2150,2150,2150,0
20240102,175500,2203956625,2150,2150,2150,2150,0
20240102,175400,2203956625,2150,2150,2150,2150,0
20240102,175300,2203956625,2150,2150,2150,2150,0
20240102,175200,2203956625,2150,2150,2150,2150,0
20240102,175100,2203956625,2150,2150,2150,2150,0
20240102,175000,2203956625,2150,2150,2150,2150,0
20240102,174900,2203956625,2150,2150,2150,2150,0
20240102,174800,2203956625,2150,2150,2150,2150,0
20240102,174700,2203956625,2150,2150,2150,2150,0
20240102,174600,2203956625,2150,2150,2150,2150,0
20240102,174500,2203956625,2150,2150,2150,2150,0
20240102,174400,2203956625,2150,2150,2150,2150,0
20240102,174300,2203956625,2150,2150,2150,2150,0
20240102,174200,2203956625,2150,2150,2150,2150,0
20240102,174100,2203956625,2150,2150,2150,2150,0
20240102,174000,2203956625,2150,2150,2150,2150,0
20240102,173900,2203956625,2150,2150,2150,2150,0
20240102,173800,2203956625,2150,2150,2150,2150,6321
20240102,173700,2203956625,2150,2150,2150,2150,0
20240102,173600,2203956625,2150,2150,2150,2150,0
20240102,173500,2203956625,2150,2150,2150,2150,0
20240102,173400,2203956625,2150,2150,2150,2150,0
20240102,173300,2203956625,2150,2150,2150,2150,0
20240102,173200,2203956625,2150,2150,2150,2150,0
20240102,173100,2203956625,2150,2150,2150,2150,0
20240102,173000,2203956625,2150,2150,2150,2150,0
20240102,172900,2203956625,2150,2150,2150,2150,0
20240102,172800,2203956625,2150,2150,2150,2150,0
20240102,172700,2203956625,2150,2150,2150,2150,0
20240102,172600,2203956625,2150,2150,2150,2150,0
20240102,172500,2203956625,2150,2150,2150,2150,0
20240102,172400,2203956625,2150,2150,2150,2150,0
20240102,172300,2203956625,2150,2150,2150,2150,0
20240102,172200,2203956625,2150,2150,2150,2150,0
20240102,172100,2203956625,2150,2150,2150,2150,0
20240102,172000,2203956625,2150,2150,2150,2150,0
20240102,171900,2203956625,2150,2150,2150,2150,0
20240102,171800,2203956625,2150,2150,2150,2150,0
20240102,171700,2203956625,2150,2150,2150,2150,0
20240102,171600,2203956625,2150,2150,2150,2150,0
20240102,171500,2203956625,2150,2150,2150,2150,0
20240102,171400,2203956625,2150,2150,2150,2150,0
20240102,171300,2203956625,2150,2150,2150,2150,0
20240102,171200,2203956625,2150,2150,2150,2150,0
20240102,171100,2203956625,2150,2150,2150,2150,0
20240102,171000,2203956625,2150,2150,2150,2150,0
20240102,170900,2203956625,2150,2150,2150,2150,0
20240102,170800,2203956625,2150,2150,2150,2150,6321
20240102,170700,2203956625,2150,2150,2150,2150,0
20240102,170600,2203956625,2150,2150,2150,2150,0
20240102,170500,2203956625,2150,2150,2150,2150,0
20240102,170400,2203956625,2150,2150,2150,2150,0
20240102,170300,2203956625,2150,2150,2150,2150,0
20240102,170200,2203956625,2150,2150,2150,2150,0
20240102,170100,2203956625,2150,2150,2150,2150,0
20240102,170000,2203956625,2150,2150,2150,2150,0
20240102,165900,2203956625,2150,2150,2150,2150,0
20240102,165800,2203956625,2150,2150,2150,2150,0
20240102,165700,2203956625,2150,2150,2150,2150,0
20240102,165600,2203956625,2150,2150,2150,2150,0
20240102,165500,2203956625,2150,2150,2150,2150,0
20240102,165400,2203956625,2150,2150,2150,2150,0
20240102,165300,2203956625,2150,2150,2150,2150,0
20240102,165200,2203956625,2150,2150,2150,2150,0
20240102,165100,2203956625,2150,2150,2150,2150,0
20240102,165000,2203956625,2150,2150,2150,2150,0
20240102,164900,2203956625,2150,2150,2150,2150,0
20240102,164800,2203956625,2150,2150,2150,2150,0
20240102,164700,2203956625,2150,2150,2150,2150,0
20240102,164600,2203956625,2150,2150,2150,2150,0
20240102,164500,2203956625,2150,2150,2150,2150,0
20240102,164400,2203956625,2150,2150,2150,2150,0
20240102,164300,2203956625,2150,2150,2150,2150,0
20240102,164200,2203956625,2150,2150,2150,2150,0
20240102,164100,2203956625,2150,2150,2150,2150,0
20240102,164000,2203956625,2150,2150,2150,2150,0
20240102,163900,2203956625,2150,2150,2150,2150,0
20240102,163800,2203956625,2150,2150,2150,2150,6321
20240102,163700,2203956625,2150,2150,2150,2150,0
20240102,163600,2203956625,2150,2150,2150,2150,0
20240102,163500,2203956625,2150,2150,2150,2150,0
20240102,163400,2203956625,2150,2150,2150,2150,0
20240102,163300,2203956625,2150,2150,2150,2150,0
20240102,163200,2203956625,2150,2150,2150,2150,0
20240102,163100,2203956625,2150,2150,2150,2150,0
20240102,163000,2203956625,2150,2150,2150,2150,0
20240102,162900,2203956625,2150,2150,2150,2150,0
20240102,162800,2203956625,2150,2150,2150,2150,0
20240102,162700,2203956625,2150,2150,2150,2150,0
20240102,162600,2203956625,2150,2150,2150,2150,0
20240102,162500,2203956625,2150,2150,2150,2150,0
20240102,162400,2203956625,2150,2150,2150,2150,0
20240102,162300,2203956625,2150,2150,2150,2150,0
20240102,162200,2203956625,2150,2150,2150,2150,0
20240102,162100,2203956625,2150,2150,2150,2150,0
20240102,162000,2203956625,2150,2150,2150,2150,0
20240102,161900,2203956625,2150,2150,2150,2150,0
20240102,161800,2203956625,2150,2150,2150,2150,0
20240102,161700,2203956625,2150,2150,2150,2150,0
20240102,161600,2203956625,2150,2150,2150,2150,0
20240102,161500,2203956625,2150,2150,2150,2150,0
20240102,161400,2203956625,2150,2150,2150,2150,0
20240102,161300,2203956625,2150,2150,2150,2150,0
20240102,161200,2203956625,2150,2150,2150,2150,0
20240102,161100,2203956625,2150,2150,2150,2150,0
20240102,161000,2203956625,2150,2150,2150,2150,0
20240102,160900,2203956625,2150,2150,2150,2150,0
20240102,160800,2203956625,2150,2150,2150,2150,6321
20240102,160700,2203956625,2150,2150,2150,2150,0
20240102,160600,2203956625,2150,2150,2150,2150,0
20240102,160500,2203956625,2150,2150,2150,2150,0
20240102,160400,2203956625,2150,2150,2150,2150,0
20240102,160300,2203956625,2150,2150,2150,2150,0
20240102,160200,2203956625,2150,2150,2150,2150,0
20240102,160100,2203956625,2150,2150,2150,2150,0
20240102,160000,2203956625,2150,2150,2150,2150,0
20240102,155900,2203956625,2150,2150,2150,2150,0
20240102,155800,2203956625,2150,2150,2150,2150,0
20240102,155700,2203956625,2150,2150,2150,2150,0
20240102,155600,2203956625,2150,2150,2150,2150,0
20240102,155500,2203956625,2150,2150,2150,2150,0
20240102,155400,2203956625,2150,2150,2150,2150,0
20240102,155300,2203956625,2150,2150,2150,2150,0
20240102,155200,2203956625,2150,2150,2150,2150,0
20240102,155100,2203956625,2150,2150,2150,2150,0
20240102,155000,2203956625,2150,2150,2150,2150,0
20240102,154900,2203956625,2150,2150,2150,2150,0
20240102,154800,2203956625,2150,2150,2150,2150,0
20240102,154700,2203956625,2150,2150,2150,2150,0
20240102,154600,2203956625,2150,2150,2150,2150,0
20240102,154500,2203956625,2150,2150,2150,2150,0
20240102,154400,2203956625,2150,2150,2150,2150,0
20240102,154300,2203956625,2150,2150,2150,2150,0
20240102,154200,2203956625,2150,2150,2150,2150,0
20240102,154100,2203956625,2150,2150,2150,2150,0
20240102,154000,2203956625,2150,2150,2150,2150,0
20240102,153900,2203956625,2150,2150,2150,2150,0
20240102,153800,2203956625,2150,2150,2150,2150,6321
20240102,153700,2203956625,2150,2150,2150,2150,0
20240102,153600,2203956625,2150,2150,2150,2150,0
20240102,153500,2203956625,2150,2150,2150,2150,0
20240102,153400,2203956625,2150,2150,2150,2150,0
20240102,153300,2203956625,2150,2150,2150,2150,0
20240102,153200,2203956625,2150,2150,2150,2150,0
20240102,153100,2203956625,2150,2150,2150,2150,0
20240102,153000,2203956625,2150,2150,2150,2150,6321
20240102,152900,2190366475,2150,2150,2150,2150,0
20240102,152800,2190366475,2150,2150,2150,2150,0
20240102,152700,2190366475,2150,2150,2150,2150,0
20240102,152600,2190366475,2150,2150,2150,2150,0
20240102,152500,2190366475,2150,2150,2150,2150,0
20240102,152400,2190366475,2150,2150,2150,2150,0
20240102,152300,2190366475,2150,2150,2150,2150,0
20240102,152200,2190366475,2150,2150,2150,2150,0
20240102,152100,2190366475,2150,2150,2150,2150,0
20240102,152000,2190366475,2150,2150,2150,2150,0
20240102,151900,2190366475,2150,2150,2150,2150,89
20240102,151800,2190175125,2155,2155,2155,2155,0
20240102,151700,2190175125,2155,2155,2155,2155,23
20240102,151600,2190125560,2155,2155,2155,2155,301
20240102,151500,2189476905,2155,2155,2155,2155,0
20240102,151400,2189476905,2155,2155,2155,2155,0
20240102,151300,2189476905,2155,2155,2155,2155,101
20240102,151200,2189259250,2155,2155,2155,2155,2
20240102,151100,2189254940,2155,2150,2155,2150,84
20240102,151000,2189074255,2150,2155,2155,2150,210
20240102,150900,2188622255,2150,2150,2150,2150,0
20240102,150800,2188622255,2150,2145,2150,2145,863
20240102,150700,2186767640,2150,2150,2150,2140,2130
20240102,150600,2182188190,2150,2150,2150,2150,200
20240102,150500,2181758190,2135,2150,2150,2135,8188
20240102,150400,2164248790,2155,2155,2155,2155,351
20240102,150300,2163492385,2155,2150,2155,2150,149
20240102,150200,2163171535,2145,2155,2155,2130,31156
20240102,150100,2096434035,2165,2165,2165,2165,1
20240102,150000,2096431870,2155,2160,2160,2155,489
20240102,145900,2095378065,2160,2160,2160,2160,1
20240102,145800,2095375905,2160,2160,2160,2160,1
20240102,145700,2095373745,2160,2160,2160,2160,0
20240102,145600,2095373745,2160,2165,2165,2160,1204
20240102,145500,2092772595,2165,2165,2165,2160,103
20240102,145400,2092549610,2165,2165,2165,2165,203
20240102,145300,2092110115,2155,2155,2155,2155,1495
20240102,145200,2088888390,2155,2155,2155,2150,2701
20240102,145100,2083067740,2150,2150,2155,2150,2351
20240102,145000,2078008085,2155,2155,2155,2155,1
20240102,144900,2078005930,2155,2155,2155,2155,3
20240102,144800,2077999465,2150,2150,2150,2150,0
20240102,144700,2077999465,2150,2160,2160,2150,10751
20240102,144600,2054876510,2165,2165,2165,2165,6
20240102,144500,2054863520,2165,2170,2170,2165,2
20240102,144400,2054859185,2170,2170,2170,2170,0
20240102,144300,2054859185,2170,2170,2170,2170,1468
20240102,144200,2051673625,2170,2170,2170,2170,3
20240102,144100,2051667115,2165,2170,2170,2165,93
20240102,144000,2051465310,2170,2165,2170,2165,3
20240102,143900,2051458810,2160,2160,2160,2160,4081
20240102,143800,2042643850,2160,2165,2165,2160,1731
20240102,143700,2038897185,2165,2165,2165,2165,66
20240102,143600,2038754295,2165,2170,2170,2165,151
20240102,143500,2038427375,2170,2170,2170,2170,2
20240102,143400,2038423035,2170,2170,2170,2170,1
20240102,143300,2038420865,2170,2170,2170,2170,0
20240102,143200,2038420865,2170,2170,2170,2170,1
20240102,143100,2038418695,2155,2165,2170,2155,5738
20240102,143000,2026022675,2170,2170,2170,2165,46
20240102,142900,2025923075,2170,2170,2170,2170,13
20240102,142800,2025894865,2170,2170,2170,2170,3
20240102,142700,2025888355,2170,2170,2170,2160,505
20240102,142600,2024797505,2170,2170,2170,2160,203
20240102,142500,2024358995,2170,2170,2170,2170,282
20240102,142400,2023747055,2170,2170,2170,2170,3
20240102,142300,2023740545,2170,2170,2170,2170,2
20240102,142200,2023736205,2170,2165,2170,2165,4517
20240102,142100,2013944910,2165,2160,2165,2160,81
20240102,142000,2013769945,2160,2160,2160,2160,5228
20240102,141900,2002477465,2160,2160,2160,2160,21
20240102,141800,2002432105,2160,2155,2160,2155,71
20240102,141700,2002279085,2160,2160,2160,2160,2
20240102,141600,2002274765,2160,2160,2160,2160,513
20240102,141500,2001166685,2160,2160,2160,2160,103
20240102,141400,2000944205,2160,2160,2160,2160,607
20240102,141300,1999633085,2160,2160,2160,2160,1003
20240102,141200,1997466605,2160,2160,2160,2160,46
20240102,141100,1997367245,2160,2155,2160,2155,2451
20240102,141000,1992085335,2155,2160,2160,2155,2001
20240102,140900,1987768175,2155,2165,2165,2155,9551
20240102,140800,1967146320,2160,2165,2165,2160,1730
20240102,140700,1963405870,2165,2170,2170,2165,6
20240102,140600,1963392875,2165,2165,2165,2165,1000
20240102,140500,1961227875,2170,2170,2170,2170,0
20240102,140400,1961227875,2170,2170,2170,2170,1
20240102,140300,1961225705,2170,2170,2170,2170,700
20240102,140200,1959706705,2175,2175,2175,2175,1
20240102,140100,1959704530,2165,2165,2165,2165,0
20240102,140000,1959704530,2165,2165,2165,2165,4000
20240102,135900,1951044530,2165,2170,2170,2165,2001
20240102,135800,1946702365,2170,2180,2180,2170,10050
20240102,135700,1924886465,2180,2180,2180,2180,2749
20240102,135600,1918893645,2180,2180,2180,2180,1145
20240102,135500,1916397545,2180,2180,2180,2180,100
20240102,135400,1916179545,2175,2175,2175,2175,0
20240102,135300,1916179545,2175,2180,2180,2175,500
20240102,135200,1915091285,2180,2180,2180,2180,0
20240102,135100,1915091285,2180,2185,2185,2180,5454
20240102,135000,1903197065,2180,2185,2185,2180,1400
20240102,134900,1900140285,2185,2185,2185,2185,1873
20240102,134800,1896047780,2190,2190,2190,2190,1
20240102,134700,1896045590,2180,2180,2180,2180,950
20240102,134600,1893974590,2180,2180,2180,2180,100
20240102,134500,1893756590,2180,2185,2185,2180,4244
20240102,134400,1884504560,2185,2185,2185,2185,300
20240102,134300,1883849060,2185,2185,2185,2185,565
20240102,134200,1882614535,2190,2190,2190,2190,11657
20240102,134100,1857085705,2195,2195,2195,2195,1
20240102,134000,1857083510,2195,2195,2195,2195,3
20240102,133900,1857076925,2190,2200,2200,2190,5430
20240102,133800,1845165825,2200,2205,2205,2200,186
20240102,133700,1844756255,2200,2200,2205,2200,5979
20240102,133600,1831602445,2200,2200,2200,2200,1
20240102,133500,1831600245,2195,2190,2195,2190,2008
20240102,133400,1827197130,2195,2200,2200,2195,2258
20240102,133300,1822239530,2200,2200,2200,2190,1639
20240102,133200,1818634910,2200,2190,2200,2190,7364
20240102,133100,1802483025,2190,2190,2195,2190,112
20240102,133000,1802237395,2195,2200,2200,2195,2330
20240102,132900,1797117390,2200,2190,2200,2190,5097
20240102,132800,1785933140,2195,2195,2195,2195,2000
20240102,132700,1781543140,2195,2195,2195,2195,205
20240102,132600,1781093165,2195,2195,2195,2195,1826
20240102,132500,1777085095,2190,2200,2200,2190,7150
20240102,132400,1761390135,2200,2210,2210,2200,5015
20240102,132300,1750356025,2210,2200,2210,2200,24971
20240102,132200,1695406330,2195,2190,2195,2190,24760
20240102,132100,1641113285,2190,2185,2190,2185,7316
20240102,132000,1625115245,2185,2190,2190,2185,1994
20240102,131900,1620748885,2190,2190,2190,2190,1187
20240102,131800,1618149355,2190,2180,2190,2180,22386
20240102,131700,1569235965,2180,2185,2185,2180,5003
20240102,131600,1558309410,2185,2170,2185,2170,540
20240102,131500,1557132835,2170,2175,2175,2170,819
20240102,131400,1555353105,2175,2175,2180,2175,4050
20240102,131300,1546543420,2180,2180,2180,2180,22
20240102,131200,1546495460,2180,2180,2180,2180,0
20240102,131100,1546495460,2180,2180,2180,2180,1
20240102,131000,1546493280,2175,2180,2180,2175,481
20240102,130900,1545444705,2175,2175,2175,2175,0
20240102,130800,1545444705,2175,2175,2175,2175,306
20240102,130700,1544779155,2175,2180,2180,2175,3002
20240102,130600,1538234805,2180,2180,2180,2180,137
20240102,130500,1537936145,2185,2180,2185,2180,1537
20240102,130400,1534584235,2180,2180,2180,2180,0
20240102,130300,1534584235,2180,2175,2180,2175,10911
20240102,130200,1510808490,2175,2170,2175,2170,2
20240102,130100,1510804145,2175,2175,2175,2175,204
20240102,130000,1510360445,2175,2175,2175,2175,3000
20240102,125900,1503835445,2175,2175,2175,2175,57
20240102,125800,1503711470,2175,2175,2175,2175,35
20240102,125700,1503635345,2175,2175,2175,2175,887
20240102,125600,1501706120,2170,2170,2170,2170,0
20240102,125500,1501706120,2170,2170,2170,2170,1031
20240102,125400,1499468850,2170,2175,2175,2170,1715
20240102,125300,1495747225,2175,2170,2180,2170,9361
20240102,125200,1475392895,2170,2170,2175,2170,2804
20240102,125100,1469306980,2170,2165,2170,2165,207
20240102,125000,1468858290,2165,2165,2165,2165,562
20240102,124900,1467641560,2165,2165,2165,2165,14172
20240102,124800,1436959180,2165,2170,2170,2165,240
20240102,124700,1436439380,2170,2165,2170,2165,1962
20240102,124600,1432186650,2170,2170,2170,2170,100
20240102,124500,1431969650,2170,2170,2170,2170,3013
20240102,124400,1425431440,2165,2165,2165,2165,2000
20240102,124300,1421101440,2165,2170,2170,2165,4453
20240102,124200,1411440045,2165,2165,2165,2150,7374
20240102,124100,1395500150,2160,2155,2160,2155,301
20240102,124000,1394850505,2160,2160,2160,2160,83
20240102,123900,1394671225,2160,2160,2160,2160,7
20240102,123800,1394656105,2160,2160,2160,2160,0
20240102,123700,1394656105,2160,2160,2160,2160,0
20240102,123600,1394656105,2160,2160,2160,2160,2874
20240102,123500,1388448265,2155,2155,2155,2155,50
20240102,123400,1388340515,2155,2155,2155,2155,0
20240102,123300,1388340515,2155,2155,2155,2155,10
20240102,123200,1388318965,2155,2155,2155,2155,104
20240102,123100,1388094845,2160,2160,2160,2160,2544
20240102,123000,1382599805,2160,2160,2160,2160,0
20240102,122900,1382599805,2160,2160,2160,2160,1087
20240102,122800,1380251885,2160,2160,2160,2160,0
20240102,122700,1380251885,2160,2155,2160,2155,8772
20240102,122600,1361338875,2155,2155,2155,2155,1800
20240102,122500,1357459875,2155,2155,2155,2155,1
20240102,122400,1357457720,2155,2155,2160,2155,4061
20240102,122300,1348688790,2155,2155,2155,2155,5585
20240102,122200,1336653115,2155,2150,2155,2150,1540
20240102,122100,1333337115,2155,2155,2155,2155,0
20240102,122000,1333337115,2155,2145,2155,2145,7022
20240102,121900,1318273315,2155,2155,2155,2155,0
20240102,121800,1318273315,2155,2155,2155,2155,330
20240102,121700,1317562165,2155,2155,2155,2155,4063
20240102,121600,1308806400,2155,2155,2155,2155,1
20240102,121500,1308804245,2155,2145,2155,2145,14101
20240102,121400,1278486265,2145,2145,2145,2145,1500
20240102,121300,1275268765,2150,2150,2150,2150,100
20240102,121200,1275053765,2140,2140,2140,2140,35
20240102,121100,1274978865,2150,2150,2150,2150,1055
20240102,121000,1272710615,2150,2150,2150,2150,0
20240102,120900,1272710615,2150,2135,2150,2130,11256
20240102,120800,1248615680,2145,2145,2145,2145,82
20240102,120700,1248439790,2140,2145,2145,2140,901
20240102,120600,1246511645,2150,2150,2150,2150,608
20240102,120500,1245204445,2150,2150,2150,2150,100
20240102,120400,1244989445,2140,2140,2140,2140,119
20240102,120300,1244734785,2140,2150,2150,2135,434
20240102,120200,1243805305,2150,2150,2150,2150,1641
20240102,120100,1240277155,2145,2140,2150,2140,10059
20240102,120000,1218721425,2130,2130,2130,2130,120
20240102,115900,1218465825,2130,2130,2130,2130,0
20240102,115800,1218465825,2130,2130,2130,2130,1000
20240102,115700,1216335825,2135,2135,2135,2135,3786
20240102,115600,1208252715,2140,2140,2140,2140,0
20240102,115500,1208252715,2140,2140,2140,2140,0
20240102,115400,1208252715,2140,2140,2140,2140,88
20240102,115300,1208064395,2135,2135,2135,2135,1
20240102,115200,1208062260,2135,2130,2135,2130,1201
20240102,115100,1205498925,2135,2135,2135,2135,152
20240102,115000,1205174405,2135,2135,2135,2135,1249
20240102,114900,1202507790,2130,2130,2130,2130,0
20240102,114800,1202507790,2130,2140,2140,2130,160
20240102,114700,1202165400,2140,2135,2140,2135,37
20240102,114600,1202086395,2125,2125,2125,2125,0
20240102,114500,1202086395,2125,2125,2125,2125,0
20240102,114400,1202086395,2125,2125,2125,2125,5000
20240102,114300,1191461395,2140,2140,2140,2140,4117
20240102,114200,1182651015,2140,2140,2140,2140,5
20240102,114100,1182640315,2140,2140,2140,2140,1
20240102,114000,1182638175,2120,2120,2120,2120,6
20240102,113900,1182625455,2120,2135,2135,2120,3324
20240102,113800,1175572215,2135,2135,2135,2135,0
20240102,113700,1175572215,2135,2145,2145,2135,886
20240102,113600,1173676155,2145,2145,2145,2145,0
20240102,113500,1173676155,2145,2145,2145,2145,5
20240102,113400,1173665430,2130,2130,2130,2130,2000
20240102,113300,1169405430,2145,2130,2145,2130,8612
20240102,113200,1151061855,2140,2140,2140,2130,2373
20240102,113100,1145993765,2135,2135,2135,2135,300
20240102,113000,1145353265,2135,2140,2140,2135,703
20240102,112900,1143850345,2145,2145,2145,2145,32
20240102,112800,1143781705,2145,2145,2145,2145,0
20240102,112700,1143781705,2145,2145,2150,2145,132
20240102,112600,1143498315,2145,2140,2145,2140,1359
20240102,112500,1140583270,2135,2140,2140,2135,7337
20240102,112400,1124918275,2145,2145,2145,2145,943
20240102,112300,1122895540,2150,2150,2150,2150,1023
20240102,112200,1120696090,2130,2150,2150,2130,4384
20240102,112100,1111319790,2150,2145,2150,2135,20749
20240102,112000,1066740075,2140,2150,2150,2140,4513
20240102,111900,1057057125,2140,2140,2150,2140,12721
20240102,111800,1029782975,2140,2140,2140,2140,2325
20240102,111700,1024807475,2140,2140,2140,2140,2000
20240102,111600,1020527475,2140,2140,2145,2140,11150
20240102,111500,996665975,2140,2145,2150,2140,4652
20240102,111400,986678370,2145,2145,2145,2145,99
20240102,111300,986466015,2145,2150,2150,2145,2617
20240102,111200,980839515,2145,2150,2150,2145,77
20240102,111100,980674345,2145,2150,2150,2145,8122
20240102,111000,963213645,2150,2150,2150,2145,107
20240102,110900,962983875,2150,2145,2150,2140,2394
20240102,110800,957848495,2145,2145,2150,2145,730
20240102,110700,956282625,2150,2145,2150,2145,2613
20240102,110600,950676150,2145,2135,2145,2135,5280
20240102,110500,939372815,2145,2140,2145,2125,4101
20240102,110400,930656195,2140,2145,2150,2140,1780
20240102,110300,926841485,2145,2155,2155,2145,3656
20240102,110200,918988845,2150,2150,2155,2150,10528
20240102,110100,896317795,2150,2155,2155,2140,4559
20240102,110000,886539575,2150,2140,2155,2140,38266
20240102,105900,804344135,2145,2130,2145,2110,20440
20240102,105800,760745635,2130,2130,2130,2130,2
20240102,105700,760741375,2115,2135,2135,2115,49
20240102,105600,760637700,2135,2130,2135,2130,5729
20240102,105500,748410630,2120,2125,2130,2120,930
20240102,105400,746431855,2130,2120,2130,2120,778
20240102,105300,744777995,2135,2120,2135,2120,1387
20240102,105200,741836935,2120,2120,2120,2110,2946
20240102,105100,735591465,2125,2140,2140,2120,9652
20240102,105000,715040795,2135,2135,2140,2135,7119
20240102,104900,699823880,2135,2135,2135,2135,3454
20240102,104800,692449590,2135,2130,2135,2130,2546
20240102,104700,687026605,2130,2125,2135,2125,9074
20240102,104600,667695675,2125,2120,2125,2120,1097
20240102,104500,665365285,2120,2120,2120,2120,389
20240102,104400,664540605,2120,2120,2120,2120,910
20240102,104300,662611405,2120,2115,2120,2115,9102
20240102,104200,643320175,2120,2115,2120,2115,304
20240102,104100,642676500,2120,2115,2120,2105,530
20240102,104000,641555800,2115,2115,2115,2115,1500
20240102,103900,638383300,2115,2115,2115,2115,54
20240102,103800,638269090,2105,2115,2115,2105,887
20240102,103700,636401925,2115,2115,2125,2115,2430
20240102,103600,631239535,2105,2105,2105,2095,740
20240102,103500,629685240,2105,2105,2125,2105,4299
20240102,103400,620619010,2105,2120,2120,2105,1228
20240102,103300,618023040,2120,2120,2120,2120,1433
20240102,103200,614985080,2125,2140,2140,2125,12774
20240102,103100,587692495,2145,2145,2145,2135,5734
20240102,103000,575394355,2150,2115,2150,2115,41076
20240102,102900,487729520,2115,2105,2115,2100,30196
20240102,102800,423992075,2115,2115,2120,2105,8309
20240102,102700,406431775,2115,2095,2120,2095,16431
20240102,102600,371788120,2095,2085,2100,2080,10873
20240102,102500,349052245,2085,2075,2085,2075,4743
20240102,102400,339181345,2075,2080,2080,2075,295
20240102,102300,338568720,2080,2080,2080,2080,909
20240102,102200,336678000,2080,2075,2080,2075,13544
20240102,102100,308544875,2075,2070,2075,2070,5561
20240102,102000,297033555,2080,2080,2080,2080,1300
20240102,101900,294329555,2080,2085,2085,2080,3005
20240102,101800,288064155,2080,2070,2080,2070,16204
20240102,101700,254387515,2065,2065,2065,2065,24
20240102,101600,254337955,2070,2065,2070,2065,5286
20240102,101500,243399115,2065,2065,2065,2065,3346
20240102,101400,236489625,2065,2055,2065,2055,14599
20240102,101300,206456630,2055,2050,2055,2045,693
20240102,101200,205035980,2045,2050,2050,2045,10100
20240102,101100,184380980,2050,2045,2050,2045,2430
20240102,101000,179399530,2055,2050,2055,2050,2002
20240102,100900,175290720,2050,2045,2050,2045,5298
20240102,100800,164455560,2050,2050,2050,2045,2570
20240102,100700,159187085,2050,2045,2050,2045,2600
20240102,100600,153869585,2050,2050,2050,2050,4828
20240102,100500,143972185,2055,2055,2065,2055,2531
20240102,100400,138770940,2055,2065,2065,2055,1032
20240102,100300,136639870,2065,2065,2065,2060,5223
20240102,100200,125855275,2065,2045,2065,2045,4514
20240102,100100,116622645,2035,2025,2035,2025,12018
20240102,100000,92193925,2025,2045,2045,2025,45125