stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,184200,1386286120,4140,4140,4140,4140,2548
20240103,184100,1386286120,4140,4140,4140,4140,0
20240103,184000,1386286120,4140,4140,4140,4140,0
20240103,183900,1386286120,4140,4140,4140,4140,0
20240103,183800,1386286120,4140,4140,4140,4140,0
20240103,183700,1386286120,4140,4140,4140,4140,0
20240103,183600,1386286120,4140,4140,4140,4140,0
20240103,183500,1386286120,4140,4140,4140,4140,0
20240103,183400,1386286120,4140,4140,4140,4140,0
20240103,183300,1386286120,4140,4140,4140,4140,0
20240103,183200,1386286120,4140,4140,4140,4140,0
20240103,183100,1386286120,4140,4140,4140,4140,0
20240103,183000,1386286120,4140,4140,4140,4140,0
20240103,182900,1386286120,4140,4140,4140,4140,0
20240103,182800,1386286120,4140,4140,4140,4140,0
20240103,182700,1386286120,4140,4140,4140,4140,0
20240103,182600,1386286120,4140,4140,4140,4140,0
20240103,182500,1386286120,4140,4140,4140,4140,0
20240103,182400,1386286120,4140,4140,4140,4140,0
20240103,182300,1386286120,4140,4140,4140,4140,0
20240103,182200,1386286120,4140,4140,4140,4140,0
20240103,182100,1386286120,4140,4140,4140,4140,0
20240103,182000,1386286120,4140,4140,4140,4140,0
20240103,181900,1386286120,4140,4140,4140,4140,0
20240103,181800,1386286120,4140,4140,4140,4140,0
20240103,181700,1386286120,4140,4140,4140,4140,0
20240103,181600,1386286120,4140,4140,4140,4140,0
20240103,181500,1386286120,4140,4140,4140,4140,0
20240103,181400,1386286120,4140,4140,4140,4140,0
20240103,181300,1386286120,4140,4140,4140,4140,0
20240103,181200,1386286120,4140,4140,4140,4140,2548
20240103,181100,1386286120,4140,4140,4140,4140,0
20240103,181000,1386286120,4140,4140,4140,4140,0
20240103,180900,1386286120,4140,4140,4140,4140,0
20240103,180800,1386286120,4140,4140,4140,4140,0
20240103,180700,1386286120,4140,4140,4140,4140,0
20240103,180600,1386286120,4140,4140,4140,4140,0
20240103,180500,1386286120,4140,4140,4140,4140,0
20240103,180400,1386286120,4140,4140,4140,4140,0
20240103,180300,1386286120,4140,4140,4140,4140,0
20240103,180200,1386286120,4140,4140,4140,4140,0
20240103,180100,1386286120,4140,4140,4140,4140,0
20240103,180000,1386286120,4140,4140,4140,4140,0
20240103,175900,1386286120,4140,4140,4140,4140,0
20240103,175800,1386286120,4140,4140,4140,4140,0
20240103,175700,1386286120,4140,4140,4140,4140,0
20240103,175600,1386286120,4140,4140,4140,4140,0
20240103,175500,1386286120,4140,4140,4140,4140,0
20240103,175400,1386286120,4140,4140,4140,4140,0
20240103,175300,1386286120,4140,4140,4140,4140,0
20240103,175200,1386286120,4140,4140,4140,4140,0
20240103,175100,1386286120,4140,4140,4140,4140,0
20240103,175000,1386286120,4140,4140,4140,4140,0
20240103,174900,1386286120,4140,4140,4140,4140,0
20240103,174800,1386286120,4140,4140,4140,4140,0
20240103,174700,1386286120,4140,4140,4140,4140,0
20240103,174600,1386286120,4140,4140,4140,4140,0
20240103,174500,1386286120,4140,4140,4140,4140,0
20240103,174400,1386286120,4140,4140,4140,4140,0
20240103,174300,1386286120,4140,4140,4140,4140,0
20240103,174200,1386286120,4140,4140,4140,4140,2548
20240103,174100,1386286120,4140,4140,4140,4140,0
20240103,174000,1386286120,4140,4140,4140,4140,0
20240103,173900,1386286120,4140,4140,4140,4140,0
20240103,173800,1386286120,4140,4140,4140,4140,0
20240103,173700,1386286120,4140,4140,4140,4140,0
20240103,173600,1386286120,4140,4140,4140,4140,0
20240103,173500,1386286120,4140,4140,4140,4140,0
20240103,173400,1386286120,4140,4140,4140,4140,0
20240103,173300,1386286120,4140,4140,4140,4140,0
20240103,173200,1386286120,4140,4140,4140,4140,0
20240103,173100,1386286120,4140,4140,4140,4140,0
20240103,173000,1386286120,4140,4140,4140,4140,0
20240103,172900,1386286120,4140,4140,4140,4140,0
20240103,172800,1386286120,4140,4140,4140,4140,0
20240103,172700,1386286120,4140,4140,4140,4140,0
20240103,172600,1386286120,4140,4140,4140,4140,0
20240103,172500,1386286120,4140,4140,4140,4140,0
20240103,172400,1386286120,4140,4140,4140,4140,0
20240103,172300,1386286120,4140,4140,4140,4140,0
20240103,172200,1386286120,4140,4140,4140,4140,0
20240103,172100,1386286120,4140,4140,4140,4140,0
20240103,172000,1386286120,4140,4140,4140,4140,0
20240103,171900,1386286120,4140,4140,4140,4140,0
20240103,171800,1386286120,4140,4140,4140,4140,0
20240103,171700,1386286120,4140,4140,4140,4140,0
20240103,171600,1386286120,4140,4140,4140,4140,0
20240103,171500,1386286120,4140,4140,4140,4140,0
20240103,171400,1386286120,4140,4140,4140,4140,0
20240103,171300,1386286120,4140,4140,4140,4140,0
20240103,171200,1386286120,4140,4140,4140,4140,2548
20240103,171100,1386286120,4140,4140,4140,4140,0
20240103,171000,1386286120,4140,4140,4140,4140,0
20240103,170900,1386286120,4140,4140,4140,4140,0
20240103,170800,1386286120,4140,4140,4140,4140,0
20240103,170700,1386286120,4140,4140,4140,4140,0
20240103,170600,1386286120,4140,4140,4140,4140,0
20240103,170500,1386286120,4140,4140,4140,4140,0
20240103,170400,1386286120,4140,4140,4140,4140,0
20240103,170300,1386286120,4140,4140,4140,4140,0
20240103,170200,1386286120,4140,4140,4140,4140,0
20240103,170100,1386286120,4140,4140,4140,4140,0
20240103,170000,1386286120,4140,4140,4140,4140,0
20240103,165900,1386286120,4140,4140,4140,4140,0
20240103,165800,1386286120,4140,4140,4140,4140,0
20240103,165700,1386286120,4140,4140,4140,4140,0
20240103,165600,1386286120,4140,4140,4140,4140,0
20240103,165500,1386286120,4140,4140,4140,4140,0
20240103,165400,1386286120,4140,4140,4140,4140,0
20240103,165300,1386286120,4140,4140,4140,4140,0
20240103,165200,1386286120,4140,4140,4140,4140,0
20240103,165100,1386286120,4140,4140,4140,4140,0
20240103,165000,1386286120,4140,4140,4140,4140,0
20240103,164900,1386286120,4140,4140,4140,4140,0
20240103,164800,1386286120,4140,4140,4140,4140,0
20240103,164700,1386286120,4140,4140,4140,4140,0
20240103,164600,1386286120,4140,4140,4140,4140,0
20240103,164500,1386286120,4140,4140,4140,4140,0
20240103,164400,1386286120,4140,4140,4140,4140,0
20240103,164300,1386286120,4140,4140,4140,4140,0
20240103,164200,1386286120,4140,4140,4140,4140,2548
20240103,164100,1386286120,4140,4140,4140,4140,0
20240103,164000,1386286120,4140,4140,4140,4140,0
20240103,163900,1386286120,4140,4140,4140,4140,0
20240103,163800,1386286120,4140,4140,4140,4140,0
20240103,163700,1386286120,4140,4140,4140,4140,0
20240103,163600,1386286120,4140,4140,4140,4140,0
20240103,163500,1386286120,4140,4140,4140,4140,0
20240103,163400,1386286120,4140,4140,4140,4140,0
20240103,163300,1386286120,4140,4140,4140,4140,0
20240103,163200,1386286120,4140,4140,4140,4140,0
20240103,163100,1386286120,4140,4140,4140,4140,0
20240103,163000,1386286120,4140,4140,4140,4140,0
20240103,162900,1386286120,4140,4140,4140,4140,0
20240103,162800,1386286120,4140,4140,4140,4140,0
20240103,162700,1386286120,4140,4140,4140,4140,0
20240103,162600,1386286120,4140,4140,4140,4140,0
20240103,162500,1386286120,4140,4140,4140,4140,0
20240103,162400,1386286120,4140,4140,4140,4140,0
20240103,162300,1386286120,4140,4140,4140,4140,0
20240103,162200,1386286120,4140,4140,4140,4140,0
20240103,162100,1386286120,4140,4140,4140,4140,0
20240103,162000,1386286120,4140,4140,4140,4140,0
20240103,161900,1386286120,4140,4140,4140,4140,0
20240103,161800,1386286120,4140,4140,4140,4140,0
20240103,161700,1386286120,4140,4140,4140,4140,0
20240103,161600,1386286120,4140,4140,4140,4140,0
20240103,161500,1386286120,4140,4140,4140,4140,0
20240103,161400,1386286120,4140,4140,4140,4140,0
20240103,161300,1386286120,4140,4140,4140,4140,0
20240103,161200,1386286120,4140,4140,4140,4140,2548
20240103,161100,1386286120,4140,4140,4140,4140,0
20240103,161000,1386286120,4140,4140,4140,4140,0
20240103,160900,1386286120,4140,4140,4140,4140,0
20240103,160800,1386286120,4140,4140,4140,4140,0
20240103,160700,1386286120,4140,4140,4140,4140,0
20240103,160600,1386286120,4140,4140,4140,4140,0
20240103,160500,1386286120,4140,4140,4140,4140,0
20240103,160400,1386286120,4140,4140,4140,4140,0
20240103,160300,1386286120,4140,4140,4140,4140,0
20240103,160200,1386286120,4140,4140,4140,4140,0
20240103,160100,1386286120,4140,4140,4140,4140,0
20240103,160000,1386286120,4140,4140,4140,4140,0
20240103,155900,1386286120,4140,4140,4140,4140,0
20240103,155800,1386286120,4140,4140,4140,4140,0
20240103,155700,1386286120,4140,4140,4140,4140,0
20240103,155600,1386286120,4140,4140,4140,4140,0
20240103,155500,1386286120,4140,4140,4140,4140,0
20240103,155400,1386286120,4140,4140,4140,4140,0
20240103,155300,1386286120,4140,4140,4140,4140,0
20240103,155200,1386286120,4140,4140,4140,4140,0
20240103,155100,1386286120,4140,4140,4140,4140,0
20240103,155000,1386286120,4140,4140,4140,4140,0
20240103,154900,1386286120,4140,4140,4140,4140,0
20240103,154800,1386286120,4140,4140,4140,4140,0
20240103,154700,1386286120,4140,4140,4140,4140,0
20240103,154600,1386286120,4140,4140,4140,4140,0
20240103,154500,1386286120,4140,4140,4140,4140,0
20240103,154400,1386286120,4140,4140,4140,4140,0
20240103,154300,1386286120,4140,4140,4140,4140,0
20240103,154200,1386286120,4140,4140,4140,4140,2548
20240103,154100,1386286120,4140,4140,4140,4140,0
20240103,154000,1386286120,4140,4140,4140,4140,0
20240103,153900,1386286120,4140,4140,4140,4140,0
20240103,153800,1386286120,4140,4140,4140,4140,0
20240103,153700,1386286120,4140,4140,4140,4140,0
20240103,153600,1386286120,4140,4140,4140,4140,0
20240103,153500,1386286120,4140,4140,4140,4140,0
20240103,153400,1386286120,4140,4140,4140,4140,0
20240103,153300,1386286120,4140,4140,4140,4140,0
20240103,153200,1386286120,4140,4140,4140,4140,0
20240103,153100,1386286120,4140,4140,4140,4140,0
20240103,153000,1386286120,4140,4140,4140,4140,2548
20240103,152900,1375737400,4150,4150,4150,4150,0
20240103,152800,1375737400,4150,4150,4150,4150,0
20240103,152700,1375737400,4150,4150,4150,4150,0
20240103,152600,1375737400,4150,4150,4150,4150,0
20240103,152500,1375737400,4150,4150,4150,4150,0
20240103,152400,1375737400,4150,4150,4150,4150,0
20240103,152300,1375737400,4150,4150,4150,4150,0
20240103,152200,1375737400,4150,4150,4150,4150,0
20240103,152100,1375737400,4150,4150,4150,4150,0
20240103,152000,1375737400,4150,4150,4150,4150,0
20240103,151900,1375737400,4150,4155,4155,4150,211
20240103,151800,1374861695,4145,4145,4145,4140,158
20240103,151700,1374206940,4145,4160,4160,4145,734
20240103,151600,1371163715,4150,4150,4150,4150,0
20240103,151500,1371163715,4150,4150,4150,4150,0
20240103,151400,1371163715,4150,4150,4150,4145,1518
20240103,151300,1364864130,4155,4170,4170,4155,14
20240103,151200,1364805920,4170,4170,4170,4170,15
20240103,151100,1364743370,4165,4170,4170,4165,306
20240103,151000,1363468475,4170,4160,4170,4160,2102
20240103,150900,1354707050,4160,4160,4160,4160,0
20240103,150800,1354707050,4160,4160,4160,4160,0
20240103,150700,1354707050,4160,4160,4160,4160,1
20240103,150600,1354702890,4160,4160,4160,4160,0
20240103,150500,1354702890,4160,4160,4160,4160,130
20240103,150400,1354162090,4160,4160,4160,4160,0
20240103,150300,1354162090,4160,4160,4160,4160,100
20240103,150200,1353746090,4160,4160,4160,4160,24
20240103,150100,1353646250,4155,4155,4155,4155,0
20240103,150000,1353646250,4155,4155,4155,4155,225
20240103,145900,1352711375,4155,4155,4155,4155,7
20240103,145800,1352682290,4160,4160,4160,4155,9
20240103,145700,1352644880,4160,4160,4160,4160,10
20240103,145600,1352603280,4160,4160,4160,4160,176
20240103,145500,1351871120,4155,4155,4155,4155,0
20240103,145400,1351871120,4155,4155,4155,4155,369
20240103,145300,1350337925,4150,4150,4150,4150,96
20240103,145200,1349939525,4155,4155,4155,4155,69
20240103,145100,1349652830,4155,4160,4160,4155,492
20240103,145000,1347606550,4160,4160,4160,4160,17
20240103,144900,1347535830,4160,4160,4160,4160,30
20240103,144800,1347411030,4160,4160,4160,4160,130
20240103,144700,1346870230,4160,4155,4160,4155,616
20240103,144600,1344309875,4150,4150,4150,4150,3
20240103,144500,1344297425,4155,4155,4155,4155,0
20240103,144400,1344297425,4155,4150,4155,4150,6
20240103,144300,1344272500,4150,4150,4150,4150,0
20240103,144200,1344272500,4150,4150,4150,4150,0
20240103,144100,1344272500,4150,4150,4150,4150,30
20240103,144000,1344148000,4160,4160,4160,4160,78
20240103,143900,1343823520,4145,4145,4145,4145,0
20240103,143800,1343823520,4145,4145,4145,4145,4
20240103,143700,1343806940,4145,4150,4150,4145,8
20240103,143600,1343773755,4150,4150,4150,4150,6
20240103,143500,1343748855,4150,4160,4160,4150,512
20240103,143400,1341619005,4160,4160,4160,4150,24
20240103,143300,1341519225,4150,4145,4160,4145,156
20240103,143200,1340870415,4160,4150,4160,4150,283
20240103,143100,1339693325,4145,4140,4145,4140,22
20240103,143000,1339602155,4140,4150,4150,4140,211
20240103,142900,1338726615,4145,4145,4145,4145,12
20240103,142800,1338676875,4140,4140,4140,4140,0
20240103,142700,1338676875,4140,4140,4140,4140,30
20240103,142600,1338552675,4140,4140,4140,4140,6
20240103,142500,1338527835,4135,4155,4160,4135,2020
20240103,142400,1330124980,4155,4155,4155,4155,7
20240103,142300,1330095895,4155,4160,4160,4155,591
20240103,142200,1327639305,4160,4160,4160,4160,303
20240103,142100,1326378825,4160,4155,4160,4155,532
20240103,142000,1324165735,4155,4155,4155,4155,6
20240103,141900,1324140805,4155,4155,4155,4155,141
20240103,141800,1323554950,4160,4160,4160,4160,78
20240103,141700,1323230470,4155,4155,4155,4155,0
20240103,141600,1323230470,4155,4155,4155,4155,1
20240103,141500,1323226315,4155,4155,4155,4155,40
20240103,141400,1323060115,4155,4155,4155,4155,18
20240103,141300,1322985325,4155,4155,4155,4155,0
20240103,141200,1322985325,4155,4155,4155,4155,8
20240103,141100,1322952085,4155,4155,4155,4155,5
20240103,141000,1322931310,4155,4155,4155,4155,225
20240103,140900,1321996435,4155,4155,4155,4155,22
20240103,140800,1321905025,4140,4140,4140,4140,0
20240103,140700,1321905025,4140,4145,4145,4140,1130
20240103,140600,1317224495,4155,4155,4155,4155,86
20240103,140500,1316867165,4155,4160,4160,4155,480
20240103,140400,1314872665,4160,4160,4160,4160,0
20240103,140300,1314872665,4160,4160,4160,4160,50
20240103,140200,1314664665,4165,4165,4165,4165,0
20240103,140100,1314664665,4165,4145,4165,4145,73
20240103,140000,1314361240,4165,4165,4165,4165,0
20240103,135900,1314361240,4165,4165,4165,4165,0
20240103,135800,1314361240,4165,4165,4165,4165,441
20240103,135700,1312524475,4140,4140,4140,4140,0
20240103,135600,1312524475,4140,4155,4155,4140,3348
20240103,135500,1298656840,4150,4150,4150,4150,6
20240103,135400,1298631940,4150,4150,4150,4150,7
20240103,135300,1298602890,4150,4165,4165,4150,196
20240103,135200,1297786640,4150,4150,4150,4150,11
20240103,135100,1297740990,4150,4150,4150,4150,6
20240103,135000,1297716090,4155,4155,4155,4155,6
20240103,134900,1297691160,4155,4155,4155,4155,30
20240103,134800,1297566510,4145,4140,4145,4140,249
20240103,134700,1296534435,4140,4140,4140,4140,7
20240103,134600,1296505455,4170,4135,4170,4130,3533
20240103,134500,1281788730,4135,4140,4140,4130,2327
20240103,134400,1272164320,4150,4150,4150,4140,633
20240103,134300,1269540740,4150,4150,4150,4150,123
20240103,134200,1269030290,4150,4150,4150,4150,6
20240103,134100,1269005390,4150,4155,4155,4150,1396
20240103,134000,1263210995,4155,4155,4155,4155,6
20240103,133900,1263186065,4165,4150,4165,4150,316
20240103,133800,1261874620,4150,4170,4170,4150,10
20240103,133700,1261833040,4170,4150,4170,4150,315
20240103,133600,1260525670,4150,4150,4150,4150,6
20240103,133500,1260500770,4150,4160,4160,4150,5338
20240103,133400,1238318065,4160,4160,4160,4160,12
20240103,133300,1238268145,4160,4170,4170,4160,19
20240103,133200,1238189095,4160,4160,4160,4160,102
20240103,133100,1237764775,4160,4160,4160,4160,0
20240103,133000,1237764775,4160,4160,4160,4160,0
20240103,132900,1237764775,4160,4160,4160,4160,7
20240103,132800,1237735655,4160,4160,4160,4160,6
20240103,132700,1237710695,4160,4160,4160,4160,106
20240103,132600,1237269735,4160,4160,4160,4160,34
20240103,132500,1237128295,4160,4170,4170,4160,89
20240103,132400,1236757225,4160,4160,4160,4160,12
20240103,132300,1236707305,4160,4160,4160,4160,7
20240103,132200,1236678185,4160,4160,4160,4160,9
20240103,132100,1236640745,4160,4160,4160,4160,6
20240103,132000,1236615785,4170,4160,4170,4160,322
20240103,131900,1235274125,4160,4160,4160,4160,19
20240103,131800,1235195085,4160,4160,4160,4160,10
20240103,131700,1235153485,4165,4165,4165,4165,0
20240103,131600,1235153485,4165,4155,4165,4155,237
20240103,131500,1234168740,4155,4155,4165,4155,51
20240103,131400,1233956825,4155,4155,4155,4155,977
20240103,131300,1229897390,4155,4155,4155,4155,0
20240103,131200,1229897390,4155,4165,4165,4155,310
20240103,131100,1228609075,4160,4160,4160,4160,0
20240103,131000,1228609075,4160,4160,4160,4160,6
20240103,130900,1228584115,4155,4170,4170,4155,77
20240103,130800,1228263815,4170,4160,4170,4160,528
20240103,130700,1226066615,4160,4155,4160,4155,317
20240103,130600,1224747920,4155,4155,4155,4155,1038
20240103,130500,1220435030,4155,4160,4160,4155,565
20240103,130400,1218087405,4160,4160,4160,4160,30
20240103,130300,1217962605,4150,4150,4150,4150,2
20240103,130200,1217954305,4150,4150,4150,4150,70
20240103,130100,1217663805,4150,4150,4150,4150,58
20240103,130000,1217423105,4150,4165,4165,4150,3757
20240103,125900,1201805885,4165,4170,4170,4165,222
20240103,125800,1200880740,4170,4170,4170,4170,31
20240103,125700,1200751470,4170,4170,4170,4170,130
20240103,125600,1200209370,4170,4170,4170,4170,127
20240103,125500,1199679780,4165,4165,4165,4165,31
20240103,125400,1199550665,4160,4160,4160,4160,1
20240103,125300,1199546505,4160,4170,4170,4160,24
20240103,125200,1199446625,4170,4170,4170,4170,14
20240103,125100,1199388245,4160,4165,4165,4160,711
20240103,125000,1196426940,4160,4165,4165,4160,1057
20240103,124900,1192025035,4165,4165,4165,4165,173
20240103,124800,1191304490,4165,4180,4180,4165,1721
20240103,124700,1184132355,4180,4180,4180,4180,0
20240103,124600,1184132355,4180,4180,4180,4180,0
20240103,124500,1184132355,4180,4180,4180,4180,89
20240103,124400,1183760335,4180,4180,4180,4180,0
20240103,124300,1183760335,4180,4180,4180,4180,0
20240103,124200,1183760335,4180,4170,4180,4170,261
20240103,124100,1182671755,4170,4170,4170,4170,0
20240103,124000,1182671755,4170,4170,4170,4170,168
20240103,123900,1181971195,4170,4190,4190,4170,46
20240103,123800,1181779355,4175,4175,4175,4175,55
20240103,123700,1181549730,4190,4175,4190,4175,10
20240103,123600,1181507920,4190,4175,4190,4175,260
20240103,123500,1180419445,4165,4175,4175,4165,1204
20240103,123400,1175403785,4175,4180,4180,4175,150
20240103,123300,1174777205,4180,4175,4185,4175,61
20240103,123200,1174522200,4185,4185,4185,4185,682
20240103,123100,1171668030,4185,4185,4185,4185,33
20240103,123000,1171529925,4175,4175,4175,4175,0
20240103,122900,1171529925,4175,4175,4175,4175,100
20240103,122800,1171112425,4175,4175,4175,4175,0
20240103,122700,1171112425,4175,4190,4190,4175,100
20240103,122600,1170694910,4175,4190,4190,4175,575
20240103,122500,1168293420,4180,4180,4180,4180,2
20240103,122400,1168285060,4180,4180,4180,4180,10
20240103,122300,1168243260,4180,4180,4180,4180,13
20240103,122200,1168188920,4180,4180,4180,4180,5
20240103,122100,1168168020,4180,4175,4180,4175,1485
20240103,122000,1161967755,4175,4175,4175,4175,0
20240103,121900,1161967755,4175,4175,4195,4175,1013
20240103,121800,1157727980,4175,4185,4185,4175,2604
20240103,121700,1146837585,4185,4185,4185,4185,40
20240103,121600,1146670185,4185,4185,4185,4185,51
20240103,121500,1146456750,4185,4185,4185,4185,0
20240103,121400,1146456750,4185,4190,4190,4185,1300
20240103,121300,1141014200,4190,4190,4190,4190,0
20240103,121200,1141014200,4190,4190,4190,4190,0
20240103,121100,1141014200,4190,4190,4195,4190,200
20240103,121000,1140176140,4185,4190,4190,4185,296
20240103,120900,1138936505,4190,4195,4195,4190,571
20240103,120800,1136541715,4195,4195,4195,4195,6
20240103,120700,1136516545,4195,4195,4195,4195,6
20240103,120600,1136491375,4195,4195,4195,4195,6
20240103,120500,1136466205,4195,4200,4200,4195,7
20240103,120400,1136436835,4195,4200,4200,4195,18
20240103,120300,1136361270,4200,4195,4200,4185,65
20240103,120200,1136088595,4195,4195,4195,4190,474
20240103,120100,1134100265,4200,4200,4200,4200,40
20240103,120000,1133932265,4200,4190,4200,4190,212
20240103,115900,1133042450,4185,4185,4185,4185,0
20240103,115800,1133042450,4185,4185,4185,4185,2
20240103,115700,1133034080,4185,4190,4190,4185,138
20240103,115600,1132456440,4190,4190,4190,4190,151
20240103,115500,1131823750,4185,4185,4185,4185,0
20240103,115400,1131823750,4185,4185,4190,4185,129
20240103,115300,1131283275,4190,4190,4190,4185,1198
20240103,115200,1126269105,4190,4190,4190,4185,580
20240103,115100,1123840905,4190,4190,4190,4190,112
20240103,115000,1123371625,4185,4185,4185,4185,518
20240103,114900,1121203795,4185,4190,4190,4185,576
20240103,114800,1118792855,4190,4185,4190,4185,113
20240103,114700,1118319890,4180,4180,4180,4180,12
20240103,114600,1118269730,4175,4175,4175,4175,7
20240103,114500,1118240505,4170,4175,4175,4170,204
20240103,114400,1117389355,4175,4175,4180,4175,165
20240103,114300,1116700335,4175,4170,4175,4165,1443
20240103,114200,1110682005,4170,4180,4180,4170,8
20240103,114100,1110648630,4190,4190,4190,4160,14576
20240103,114000,1049921690,4190,4190,4190,4190,281
20240103,113900,1048744300,4195,4185,4195,4185,49
20240103,113800,1048538810,4185,4185,4185,4180,523
20240103,113700,1046351790,4185,4190,4190,4185,228
20240103,113600,1045397220,4190,4190,4190,4190,418
20240103,113500,1043645800,4190,4190,4190,4180,121
20240103,113400,1043138920,4190,4190,4190,4180,3505
20240103,113300,1028455610,4190,4190,4195,4160,6353
20240103,113200,1001883365,4195,4195,4195,4195,185
20240103,113100,1001107290,4195,4200,4200,4190,931
20240103,113000,997202240,4195,4195,4195,4195,566
20240103,112900,994827870,4195,4190,4195,4190,200
20240103,112800,993989740,4190,4195,4200,4190,921
20240103,112700,990127210,4190,4200,4200,4190,1163
20240103,112600,985253310,4190,4205,4205,4190,13710
20240103,112500,927705670,4205,4205,4215,4200,2465
20240103,112400,917339260,4210,4220,4225,4210,5523
20240103,112300,894072395,4235,4235,4235,4220,1000
20240103,112200,889850600,4235,4230,4235,4220,638
20240103,112100,887151750,4230,4230,4235,4230,936
20240103,112000,883191105,4225,4230,4230,4215,2709
20240103,111900,871760425,4240,4250,4250,4225,8412
20240103,111800,836171800,4245,4235,4245,4230,1833
20240103,111700,828405255,4235,4235,4235,4230,592
20240103,111600,825899785,4235,4245,4250,4230,3525
20240103,111500,810968030,4240,4235,4265,4230,4681
20240103,111400,791070350,4235,4230,4250,4230,8097
20240103,111300,756717035,4225,4220,4225,4220,3102
20240103,111200,743623315,4220,4235,4250,4215,4845
20240103,111100,723166310,4250,4220,4250,4200,19927
20240103,111000,639058525,4215,4205,4225,4200,8830
20240103,110900,601911715,4205,4155,4205,4155,13204
20240103,110800,546717100,4145,4155,4160,4145,4411
20240103,110700,528398745,4155,4185,4185,4150,1720
20240103,110600,521226410,4185,4130,4185,4110,10287
20240103,110500,478535315,4110,4185,4280,4105,43020
20240103,110400,298141415,4200,4200,4205,4175,2967
20240103,110300,285699570,4205,4165,4205,4165,9229
20240103,110200,246992900,4165,4140,4165,4135,5400
20240103,110100,224591315,4135,4135,4135,4135,9
20240103,110000,224554100,4135,4135,4135,4135,6
20240103,105900,224529290,4135,4140,4140,4135,35
20240103,105800,224384420,4135,4135,4135,4135,7
20240103,105700,224355475,4135,4135,4135,4135,427
20240103,105600,222589830,4135,4135,4135,4135,6
20240103,105500,222565020,4130,4130,4130,4130,57
20240103,105400,222329610,4130,4130,4130,4130,6
20240103,105300,222304830,4130,4135,4135,4130,309
20240103,105200,221028515,4140,4135,4140,4130,39
20240103,105100,220867240,4135,4135,4140,4135,14
20240103,105000,220809340,4140,4135,4140,4135,114
20240103,104900,220337910,4130,4130,4130,4130,6
20240103,104800,220313130,4130,4135,4135,4130,9
20240103,104700,220275945,4135,4135,4135,4135,32
20240103,104600,220143625,4135,4135,4135,4135,55
20240103,104500,219916200,4135,4135,4135,4135,3
20240103,104400,219903795,4130,4130,4130,4130,9
20240103,104300,219866625,4130,4130,4130,4130,278
20240103,104200,218718485,4130,4135,4135,4130,280
20240103,104100,217561995,4135,4135,4135,4135,17
20240103,104000,217491700,4135,4135,4135,4135,29
20240103,103900,217371785,4130,4130,4130,4130,0
20240103,103800,217371785,4130,4130,4130,4130,10
20240103,103700,217330485,4130,4125,4130,4125,99
20240103,103600,216921965,4125,4125,4125,4125,6
20240103,103500,216897215,4130,4130,4130,4130,63
20240103,103400,216637025,4120,4120,4120,4120,0
20240103,103300,216637025,4120,4120,4120,4120,61
20240103,103200,216385705,4120,4120,4120,4120,1
20240103,103100,216381585,4110,4110,4110,4110,46
20240103,103000,216192525,4115,4115,4115,4115,0
20240103,102900,216192525,4115,4115,4115,4110,655
20240103,102800,213497250,4110,4110,4110,4110,13
20240103,102700,213443820,4110,4110,4110,4110,0
20240103,102600,213443820,4110,4110,4110,4110,270
20240103,102500,212334120,4115,4110,4115,4110,54
20240103,102400,212112035,4110,4110,4110,4110,6
20240103,102300,212087375,4110,4110,4110,4110,6
20240103,102200,212062715,4110,4110,4115,4110,142
20240103,102100,211478950,4115,4115,4115,4115,14
20240103,102000,211421340,4110,4110,4110,4110,12
20240103,101900,211372020,4115,4110,4115,4110,839
20240103,101800,207919855,4110,4110,4110,4110,16
20240103,101700,207854095,4110,4110,4110,4110,70
20240103,101600,207566395,4110,4115,4115,4110,35
20240103,101500,207422400,4110,4110,4110,4110,22
20240103,101400,207331980,4110,4110,4110,4110,30
20240103,101300,207208680,4110,4120,4125,4110,436
20240103,101200,205414185,4125,4125,4125,4125,0
20240103,101100,205414185,4125,4120,4125,4120,8
20240103,101000,205381220,4120,4130,4130,4120,38
20240103,100900,205224360,4115,4115,4115,4115,3
20240103,100800,205212015,4115,4115,4115,4115,5000
20240103,100700,184637015,4130,4120,4130,4120,584
20240103,100600,182226260,4110,4120,4120,4110,1215
20240103,100500,177227380,4130,4120,4130,4120,103
20240103,100400,176802040,4125,4125,4125,4125,45
20240103,100300,176616415,4125,4130,4135,4125,567
20240103,100200,174274875,4130,4130,4130,4130,55
20240103,100100,174047725,4130,4130,4130,4130,25
20240103,100000,173944475,4130,4130,4130,4130,0
20240103,095900,173944475,4130,4130,4130,4130,85
20240103,095800,173593425,4135,4135,4135,4135,547
20240103,095700,171331580,4125,4125,4125,4125,2
20240103,095600,171323330,4130,4130,4130,4130,0
20240103,095500,171323330,4130,4145,4145,4130,553
20240103,095400,169036705,4140,4140,4140,4140,81
20240103,095300,168701365,4145,4145,4145,4145,2
20240103,095200,168693075,4145,4145,4145,4145,27
20240103,095100,168581160,4150,4145,4150,4145,1519
20240103,095000,162284655,4145,4145,4145,4145,626
20240103,094900,159689885,4145,4140,4145,4140,2226
20240103,094800,150464245,4140,4140,4140,4140,761
20240103,094700,147313705,4140,4140,4140,4140,7
20240103,094600,147284725,4155,4155,4165,4155,2732
20240103,094500,135929540,4155,4155,4155,4155,319
20240103,094400,134604095,4155,4135,4155,4135,8085
20240103,094300,101064960,4135,4120,4135,4120,3651
20240103,094200,86002785,4120,4115,4120,4115,128
20240103,094100,85475920,4120,4120,4120,4120,20
20240103,094000,85393520,4115,4115,4115,4115,2
20240103,093900,85385290,4120,4120,4120,4115,142
20240103,093800,84800480,4120,4130,4130,4120,1187
20240103,093700,79899670,4130,4130,4130,4130,131
20240103,093600,79358640,4130,4130,4130,4130,6
20240103,093500,79333860,4120,4120,4120,4120,0
20240103,093400,79333860,4120,4120,4120,4120,99
20240103,093300,78925980,4120,4120,4120,4120,29
20240103,093200,78806500,4120,4130,4130,4120,333
20240103,093100,77433540,4120,4120,4125,4120,361
20240103,093000,75946000,4120,4120,4120,4120,78
20240103,092900,75624640,4110,4110,4110,4110,0
20240103,092800,75624640,4110,4110,4110,4110,0
20240103,092700,75624640,4110,4115,4115,4110,115
20240103,092600,75151740,4085,4105,4110,4085,1037
20240103,092500,70890745,4105,4085,4105,4085,142
20240103,092400,70310655,4085,4095,4095,4075,1104
20240103,092300,65803130,4095,4095,4095,4095,501
20240103,092200,63751535,4100,4100,4100,4100,10
20240103,092100,63710535,4100,4100,4100,4095,534
20240103,092000,61521335,4095,4095,4095,4095,0
20240103,091900,61521335,4095,4100,4100,4095,191
20240103,091800,60738745,4095,4095,4095,4095,0
20240103,091700,60738745,4095,4095,4095,4095,112
20240103,091600,60280105,4095,4090,4095,4090,411
20240103,091500,58598305,4090,4085,4090,4085,495
20240103,091400,56575805,4075,4075,4075,4075,1205
20240103,091300,51665430,4075,4080,4080,4075,760
20240103,091200,48565400,4080,4080,4080,4080,348
20240103,091100,47145560,4085,4080,4085,4075,4684
20240103,091000,28035160,4080,4085,4085,4080,1155
20240103,090900,23319235,4085,4080,4085,4080,91
20240103,090800,22947555,4080,4110,4110,4080,2461
20240103,090700,12857310,4115,4115,4115,4115,5
20240103,090600,12836735,4115,4115,4115,4115,137
20240103,090500,12272980,4105,4105,4105,4105,3
20240103,090400,12260665,4100,4105,4105,4100,1171
20240103,090300,7459445,4110,4115,4115,4110,94
20240103,090200,7072780,4120,4100,4120,4100,259
20240103,090100,6006065,4100,4105,4105,4100,328
20240103,090000,4659635,4120,4100,4125,4100,1136