stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185500,4170026925,2255,2255,2255,2255,18601
20240102,185400,4170026925,2255,2255,2255,2255,0
20240102,185300,4170026925,2255,2255,2255,2255,0
20240102,185200,4170026925,2255,2255,2255,2255,0
20240102,185100,4170026925,2255,2255,2255,2255,0
20240102,185000,4170026925,2255,2255,2255,2255,0
20240102,184900,4170026925,2255,2255,2255,2255,0
20240102,184800,4170026925,2255,2255,2255,2255,0
20240102,184700,4170026925,2255,2255,2255,2255,0
20240102,184600,4170026925,2255,2255,2255,2255,0
20240102,184500,4170026925,2255,2255,2255,2255,0
20240102,184400,4170026925,2255,2255,2255,2255,0
20240102,184300,4170026925,2255,2255,2255,2255,0
20240102,184200,4170026925,2255,2255,2255,2255,0
20240102,184100,4170026925,2255,2255,2255,2255,0
20240102,184000,4170026925,2255,2255,2255,2255,0
20240102,183900,4170026925,2255,2255,2255,2255,0
20240102,183800,4170026925,2255,2255,2255,2255,0
20240102,183700,4170026925,2255,2255,2255,2255,0
20240102,183600,4170026925,2255,2255,2255,2255,0
20240102,183500,4170026925,2255,2255,2255,2255,0
20240102,183400,4170026925,2255,2255,2255,2255,0
20240102,183300,4170026925,2255,2255,2255,2255,0
20240102,183200,4170026925,2255,2255,2255,2255,0
20240102,183100,4170026925,2255,2255,2255,2255,0
20240102,183000,4170026925,2255,2255,2255,2255,0
20240102,182900,4170026925,2255,2255,2255,2255,0
20240102,182800,4170026925,2255,2255,2255,2255,0
20240102,182700,4170026925,2255,2255,2255,2255,0
20240102,182600,4170026925,2255,2255,2255,2255,0
20240102,182500,4170026925,2255,2255,2255,2255,18601
20240102,182400,4170026925,2255,2255,2255,2255,0
20240102,182300,4170026925,2255,2255,2255,2255,0
20240102,182200,4170026925,2255,2255,2255,2255,0
20240102,182100,4170026925,2255,2255,2255,2255,0
20240102,182000,4170026925,2255,2255,2255,2255,0
20240102,181900,4170026925,2255,2255,2255,2255,0
20240102,181800,4170026925,2255,2255,2255,2255,0
20240102,181700,4170026925,2255,2255,2255,2255,0
20240102,181600,4170026925,2255,2255,2255,2255,0
20240102,181500,4170026925,2255,2255,2255,2255,0
20240102,181400,4170026925,2255,2255,2255,2255,0
20240102,181300,4170026925,2255,2255,2255,2255,0
20240102,181200,4170026925,2255,2255,2255,2255,0
20240102,181100,4170026925,2255,2255,2255,2255,0
20240102,181000,4170026925,2255,2255,2255,2255,0
20240102,180900,4170026925,2255,2255,2255,2255,0
20240102,180800,4170026925,2255,2255,2255,2255,0
20240102,180700,4170026925,2255,2255,2255,2255,0
20240102,180600,4170026925,2255,2255,2255,2255,0
20240102,180500,4170026925,2255,2255,2255,2255,0
20240102,180400,4170026925,2255,2255,2255,2255,0
20240102,180300,4170026925,2255,2255,2255,2255,0
20240102,180200,4170026925,2255,2255,2255,2255,0
20240102,180100,4170026925,2255,2255,2255,2255,0
20240102,180000,4170026925,2255,2255,2255,2255,0
20240102,175900,4170026925,2255,2255,2255,2255,0
20240102,175800,4170026925,2255,2255,2255,2255,0
20240102,175700,4170026925,2255,2255,2255,2255,0
20240102,175600,4170026925,2255,2255,2255,2255,0
20240102,175500,4170026925,2255,2255,2255,2255,18601
20240102,175400,4170026925,2255,2255,2255,2255,0
20240102,175300,4170026925,2255,2255,2255,2255,0
20240102,175200,4170026925,2255,2255,2255,2255,0
20240102,175100,4170026925,2255,2255,2255,2255,0
20240102,175000,4170026925,2255,2255,2255,2255,0
20240102,174900,4170026925,2255,2255,2255,2255,0
20240102,174800,4170026925,2255,2255,2255,2255,0
20240102,174700,4170026925,2255,2255,2255,2255,0
20240102,174600,4170026925,2255,2255,2255,2255,0
20240102,174500,4170026925,2255,2255,2255,2255,0
20240102,174400,4170026925,2255,2255,2255,2255,0
20240102,174300,4170026925,2255,2255,2255,2255,0
20240102,174200,4170026925,2255,2255,2255,2255,0
20240102,174100,4170026925,2255,2255,2255,2255,0
20240102,174000,4170026925,2255,2255,2255,2255,0
20240102,173900,4170026925,2255,2255,2255,2255,0
20240102,173800,4170026925,2255,2255,2255,2255,0
20240102,173700,4170026925,2255,2255,2255,2255,0
20240102,173600,4170026925,2255,2255,2255,2255,0
20240102,173500,4170026925,2255,2255,2255,2255,0
20240102,173400,4170026925,2255,2255,2255,2255,0
20240102,173300,4170026925,2255,2255,2255,2255,0
20240102,173200,4170026925,2255,2255,2255,2255,0
20240102,173100,4170026925,2255,2255,2255,2255,0
20240102,173000,4170026925,2255,2255,2255,2255,0
20240102,172900,4170026925,2255,2255,2255,2255,0
20240102,172800,4170026925,2255,2255,2255,2255,0
20240102,172700,4170026925,2255,2255,2255,2255,0
20240102,172600,4170026925,2255,2255,2255,2255,0
20240102,172500,4170026925,2255,2255,2255,2255,18601
20240102,172400,4170026925,2255,2255,2255,2255,0
20240102,172300,4170026925,2255,2255,2255,2255,0
20240102,172200,4170026925,2255,2255,2255,2255,0
20240102,172100,4170026925,2255,2255,2255,2255,0
20240102,172000,4170026925,2255,2255,2255,2255,0
20240102,171900,4170026925,2255,2255,2255,2255,0
20240102,171800,4170026925,2255,2255,2255,2255,0
20240102,171700,4170026925,2255,2255,2255,2255,0
20240102,171600,4170026925,2255,2255,2255,2255,0
20240102,171500,4170026925,2255,2255,2255,2255,0
20240102,171400,4170026925,2255,2255,2255,2255,0
20240102,171300,4170026925,2255,2255,2255,2255,0
20240102,171200,4170026925,2255,2255,2255,2255,0
20240102,171100,4170026925,2255,2255,2255,2255,0
20240102,171000,4170026925,2255,2255,2255,2255,0
20240102,170900,4170026925,2255,2255,2255,2255,0
20240102,170800,4170026925,2255,2255,2255,2255,0
20240102,170700,4170026925,2255,2255,2255,2255,0
20240102,170600,4170026925,2255,2255,2255,2255,0
20240102,170500,4170026925,2255,2255,2255,2255,0
20240102,170400,4170026925,2255,2255,2255,2255,0
20240102,170300,4170026925,2255,2255,2255,2255,0
20240102,170200,4170026925,2255,2255,2255,2255,0
20240102,170100,4170026925,2255,2255,2255,2255,0
20240102,170000,4170026925,2255,2255,2255,2255,0
20240102,165900,4170026925,2255,2255,2255,2255,0
20240102,165800,4170026925,2255,2255,2255,2255,0
20240102,165700,4170026925,2255,2255,2255,2255,0
20240102,165600,4170026925,2255,2255,2255,2255,0
20240102,165500,4170026925,2255,2255,2255,2255,18601
20240102,165400,4170026925,2255,2255,2255,2255,0
20240102,165300,4170026925,2255,2255,2255,2255,0
20240102,165200,4170026925,2255,2255,2255,2255,0
20240102,165100,4170026925,2255,2255,2255,2255,0
20240102,165000,4170026925,2255,2255,2255,2255,0
20240102,164900,4170026925,2255,2255,2255,2255,0
20240102,164800,4170026925,2255,2255,2255,2255,0
20240102,164700,4170026925,2255,2255,2255,2255,0
20240102,164600,4170026925,2255,2255,2255,2255,0
20240102,164500,4170026925,2255,2255,2255,2255,0
20240102,164400,4170026925,2255,2255,2255,2255,0
20240102,164300,4170026925,2255,2255,2255,2255,0
20240102,164200,4170026925,2255,2255,2255,2255,0
20240102,164100,4170026925,2255,2255,2255,2255,0
20240102,164000,4170026925,2255,2255,2255,2255,0
20240102,163900,4170026925,2255,2255,2255,2255,0
20240102,163800,4170026925,2255,2255,2255,2255,0
20240102,163700,4170026925,2255,2255,2255,2255,0
20240102,163600,4170026925,2255,2255,2255,2255,0
20240102,163500,4170026925,2255,2255,2255,2255,0
20240102,163400,4170026925,2255,2255,2255,2255,0
20240102,163300,4170026925,2255,2255,2255,2255,0
20240102,163200,4170026925,2255,2255,2255,2255,0
20240102,163100,4170026925,2255,2255,2255,2255,0
20240102,163000,4170026925,2255,2255,2255,2255,0
20240102,162900,4170026925,2255,2255,2255,2255,0
20240102,162800,4170026925,2255,2255,2255,2255,0
20240102,162700,4170026925,2255,2255,2255,2255,0
20240102,162600,4170026925,2255,2255,2255,2255,0
20240102,162500,4170026925,2255,2255,2255,2255,18601
20240102,162400,4170026925,2255,2255,2255,2255,0
20240102,162300,4170026925,2255,2255,2255,2255,0
20240102,162200,4170026925,2255,2255,2255,2255,0
20240102,162100,4170026925,2255,2255,2255,2255,0
20240102,162000,4170026925,2255,2255,2255,2255,0
20240102,161900,4170026925,2255,2255,2255,2255,0
20240102,161800,4170026925,2255,2255,2255,2255,0
20240102,161700,4170026925,2255,2255,2255,2255,0
20240102,161600,4170026925,2255,2255,2255,2255,0
20240102,161500,4170026925,2255,2255,2255,2255,0
20240102,161400,4170026925,2255,2255,2255,2255,0
20240102,161300,4170026925,2255,2255,2255,2255,0
20240102,161200,4170026925,2255,2255,2255,2255,0
20240102,161100,4170026925,2255,2255,2255,2255,0
20240102,161000,4170026925,2255,2255,2255,2255,0
20240102,160900,4170026925,2255,2255,2255,2255,0
20240102,160800,4170026925,2255,2255,2255,2255,0
20240102,160700,4170026925,2255,2255,2255,2255,0
20240102,160600,4170026925,2255,2255,2255,2255,0
20240102,160500,4170026925,2255,2255,2255,2255,0
20240102,160400,4170026925,2255,2255,2255,2255,0
20240102,160300,4170026925,2255,2255,2255,2255,0
20240102,160200,4170026925,2255,2255,2255,2255,0
20240102,160100,4170026925,2255,2255,2255,2255,0
20240102,160000,4170026925,2255,2255,2255,2255,0
20240102,155900,4170026925,2255,2255,2255,2255,0
20240102,155800,4170026925,2255,2255,2255,2255,0
20240102,155700,4170026925,2255,2255,2255,2255,0
20240102,155600,4170026925,2255,2255,2255,2255,0
20240102,155500,4170026925,2255,2255,2255,2255,18601
20240102,155400,4170026925,2255,2255,2255,2255,0
20240102,155300,4170026925,2255,2255,2255,2255,0
20240102,155200,4170026925,2255,2255,2255,2255,0
20240102,155100,4170026925,2255,2255,2255,2255,0
20240102,155000,4170026925,2255,2255,2255,2255,0
20240102,154900,4170026925,2255,2255,2255,2255,0
20240102,154800,4170026925,2255,2255,2255,2255,0
20240102,154700,4170026925,2255,2255,2255,2255,0
20240102,154600,4170026925,2255,2255,2255,2255,0
20240102,154500,4170026925,2255,2255,2255,2255,0
20240102,154400,4170026925,2255,2255,2255,2255,0
20240102,154300,4170026925,2255,2255,2255,2255,0
20240102,154200,4170026925,2255,2255,2255,2255,0
20240102,154100,4170026925,2255,2255,2255,2255,0
20240102,154000,4170026925,2255,2255,2255,2255,0
20240102,153900,4170026925,2255,2255,2255,2255,0
20240102,153800,4170026925,2255,2255,2255,2255,0
20240102,153700,4170026925,2255,2255,2255,2255,0
20240102,153600,4170026925,2255,2255,2255,2255,0
20240102,153500,4170026925,2255,2255,2255,2255,0
20240102,153400,4170026925,2255,2255,2255,2255,0
20240102,153300,4170026925,2255,2255,2255,2255,0
20240102,153200,4170026925,2255,2255,2255,2255,0
20240102,153100,4170026925,2255,2255,2255,2255,0
20240102,153000,4170026925,2255,2255,2255,2255,18601
20240102,152900,4128081670,2250,2250,2250,2250,0
20240102,152800,4128081670,2250,2250,2250,2250,0
20240102,152700,4128081670,2250,2250,2250,2250,0
20240102,152600,4128081670,2250,2250,2250,2250,0
20240102,152500,4128081670,2250,2250,2250,2250,0
20240102,152400,4128081670,2250,2250,2250,2250,0
20240102,152300,4128081670,2250,2250,2250,2250,0
20240102,152200,4128081670,2250,2250,2250,2250,0
20240102,152100,4128081670,2250,2250,2250,2250,0
20240102,152000,4128081670,2250,2250,2250,2250,0
20240102,151900,4128081670,2250,2245,2250,2245,18121
20240102,151800,4087344420,2250,2245,2250,2240,1290
20240102,151700,4084443040,2240,2240,2245,2240,26519
20240102,151600,4024915420,2240,2240,2240,2240,20
20240102,151500,4024870620,2240,2235,2240,2235,2017
20240102,151400,4020360025,2240,2240,2240,2240,675
20240102,151300,4018848025,2240,2240,2240,2240,4148
20240102,151200,4009556505,2240,2235,2240,2235,140
20240102,151100,4009243555,2240,2240,2240,2240,2
20240102,151000,4009239075,2235,2240,2240,2235,5411
20240102,150900,3997119320,2240,2240,2240,2240,2850
20240102,150800,3990735320,2240,2240,2240,2240,2007
20240102,150700,3986239640,2240,2245,2245,2240,8426
20240102,150600,3967359800,2245,2245,2245,2245,3295
20240102,150500,3959962525,2250,2245,2250,2245,7807
20240102,150400,3942435750,2245,2245,2245,2245,5059
20240102,150300,3931078295,2245,2245,2245,2245,2304
20240102,150200,3925905815,2245,2245,2245,2240,311
20240102,150100,3925207780,2245,2240,2245,2240,881
20240102,150000,3923230940,2245,2245,2245,2245,9
20240102,145900,3923210735,2240,2240,2240,2240,5000
20240102,145800,3912010735,2245,2240,2245,2240,8544
20240102,145700,3892861120,2240,2240,2245,2240,321
20240102,145600,3892142040,2240,2245,2245,2240,5610
20240102,145500,3879575630,2245,2245,2245,2245,559
20240102,145400,3878320675,2250,2250,2250,2245,2665
20240102,145300,3872332275,2250,2250,2255,2250,9
20240102,145200,3872312020,2250,2250,2250,2250,1008
20240102,145100,3870044020,2250,2250,2250,2250,3
20240102,145000,3870037270,2245,2250,2250,2245,237
20240102,144900,3869505170,2250,2250,2255,2245,1846
20240102,144800,3865352085,2250,2255,2255,2250,20
20240102,144700,3865307030,2255,2250,2255,2250,90
20240102,144600,3865104245,2250,2250,2250,2250,8
20240102,144500,3865086245,2255,2250,2255,2245,21198
20240102,144400,3817482175,2255,2250,2255,2250,711
20240102,144300,3815882175,2250,2250,2250,2250,37
20240102,144200,3815798925,2250,2250,2250,2250,16
20240102,144100,3815762925,2250,2250,2250,2245,543
20240102,144000,3814541180,2250,2250,2250,2250,1007
20240102,143900,3812275430,2250,2250,2250,2250,8
20240102,143800,3812257430,2250,2250,2250,2245,111
20240102,143700,3812007925,2245,2250,2250,2245,76
20240102,143600,3811837240,2250,2250,2250,2250,71
20240102,143500,3811677490,2250,2250,2250,2250,28
20240102,143400,3811614490,2250,2250,2250,2250,96
20240102,143300,3811398490,2250,2250,2250,2250,4445
20240102,143200,3801397240,2250,2245,2250,2245,226
20240102,143100,3800889800,2245,2250,2250,2245,19
20240102,143000,3800847125,2245,2250,2250,2245,4859
20240102,142900,3789938635,2250,2250,2250,2240,25
20240102,142800,3789882395,2250,2250,2250,2245,1017
20240102,142700,3787594170,2245,2245,2250,2245,407
20240102,142600,3786680420,2245,2245,2245,2245,0
20240102,142500,3786680420,2245,2250,2250,2245,2367
20240102,142400,3781361505,2250,2245,2250,2245,233
20240102,142300,3780838390,2245,2255,2255,2245,53
20240102,142200,3780719140,2255,2255,2255,2250,20
20240102,142100,3780674045,2255,2250,2255,2240,30015
20240102,142000,3713397770,2255,2245,2260,2240,51012
20240102,141900,3598305900,2245,2245,2245,2240,9
20240102,141800,3598285700,2245,2250,2250,2245,68909
20240102,141700,3443580190,2250,2245,2250,2245,13145
20240102,141600,3414059660,2240,2240,2240,2240,90
20240102,141500,3413858060,2240,2240,2245,2240,113
20240102,141400,3413604935,2245,2245,2245,2240,148
20240102,141300,3413273380,2245,2245,2245,2245,1
20240102,141200,3413271135,2245,2245,2245,2240,30120
20240102,141100,3345767300,2245,2245,2250,2245,305
20240102,141000,3345082555,2250,2250,2250,2245,7266
20240102,140900,3328759055,2250,2245,2250,2245,4361
20240102,140800,3318968580,2245,2245,2245,2240,21
20240102,140700,3318921440,2245,2245,2245,2240,14
20240102,140600,3318890025,2245,2245,2245,2245,4451
20240102,140500,3308897530,2245,2245,2245,2245,1
20240102,140400,3308895285,2245,2245,2245,2245,5797
20240102,140300,3295881020,2245,2245,2245,2245,1217
20240102,140200,3293148855,2245,2245,2245,2245,369
20240102,140100,3292320450,2250,2250,2250,2250,3
20240102,140000,3292313700,2245,2245,2250,2245,1012
20240102,135900,3290041725,2250,2250,2250,2250,61
20240102,135800,3289904475,2250,2245,2255,2245,7468
20240102,135700,3273068775,2250,2250,2250,2250,24172
20240102,135600,3218681775,2250,2250,2250,2250,354
20240102,135500,3217885275,2250,2250,2250,2250,100
20240102,135400,3217660275,2250,2240,2250,2240,27342
20240102,135300,3156258630,2240,2240,2240,2240,650
20240102,135200,3154802630,2240,2240,2240,2235,6885
20240102,135100,3139380480,2240,2240,2240,2240,4
20240102,135000,3139371520,2240,2240,2240,2240,7
20240102,134900,3139355840,2240,2240,2240,2240,7
20240102,134800,3139340160,2240,2240,2240,2235,111
20240102,134700,3139091645,2245,2240,2245,2240,13390
20240102,134600,3109076510,2235,2235,2235,2235,25
20240102,134500,3109020635,2240,2240,2240,2240,8
20240102,134400,3109002715,2240,2240,2240,2240,5
20240102,134300,3108991515,2235,2235,2235,2235,7004
20240102,134200,3093337575,2235,2235,2240,2235,15340
20240102,134100,3059052650,2240,2240,2240,2240,5906
20240102,134000,3045823210,2240,2245,2245,2235,1297
20240102,133900,3042918355,2245,2235,2245,2235,38809
20240102,133800,2956031710,2235,2235,2235,2235,9
20240102,133700,2956011595,2235,2235,2235,2235,255
20240102,133600,2955441670,2235,2235,2235,2235,3300
20240102,133500,2948066170,2240,2240,2240,2240,501
20240102,133400,2946943930,2240,2235,2240,2235,20004
20240102,133300,2902234970,2240,2235,2240,2235,5
20240102,133200,2902223790,2240,2240,2240,2240,25
20240102,133100,2902167790,2240,2240,2240,2240,104
20240102,133000,2901934830,2240,2235,2240,2235,2326
20240102,132900,2896736210,2235,2235,2240,2235,747
20240102,132800,2895066655,2235,2240,2240,2235,6490
20240102,132700,2880555100,2240,2245,2245,2240,2292
20240102,132600,2875420880,2245,2240,2245,2240,2008
20240102,132500,2870917920,2245,2235,2245,2235,2
20240102,132400,2870913440,2245,2240,2245,2235,5716
20240102,132300,2858109575,2240,2245,2245,2240,7170
20240102,132200,2842038775,2245,2245,2250,2245,13859
20240102,132100,2810925315,2245,2240,2245,2240,24523
20240102,132000,2755877180,2240,2240,2240,2240,2166
20240102,131900,2751025340,2240,2235,2240,2235,7706
20240102,131800,2733802400,2235,2230,2235,2230,1827
20240102,131700,2729720105,2230,2245,2245,2230,9692
20240102,131600,2708083855,2245,2235,2245,2235,79352
20240102,131500,2530586555,2235,2220,2235,2220,47364
20240102,131400,2425119405,2220,2210,2220,2210,8750
20240102,131300,2405738655,2210,2210,2210,2210,503
20240102,131200,2404627025,2210,2215,2215,2210,95
20240102,131100,2404416610,2215,2215,2215,2215,5
20240102,131000,2404405535,2215,2215,2215,2215,790
20240102,130900,2402655685,2215,2215,2215,2215,7
20240102,130800,2402640180,2215,2210,2215,2210,510
20240102,130700,2401513030,2210,2215,2215,2210,33
20240102,130600,2401439940,2215,2215,2215,2215,12
20240102,130500,2401413360,2215,2210,2215,2210,3462
20240102,130400,2393761830,2210,2210,2210,2210,3009
20240102,130300,2387111940,2210,2210,2210,2210,287
20240102,130200,2386477670,2210,2205,2210,2205,76
20240102,130100,2386310010,2210,2210,2210,2210,416
20240102,130000,2385390650,2210,2210,2210,2210,7
20240102,125900,2385375180,2210,2210,2210,2210,660
20240102,125800,2383916580,2210,2210,2210,2210,3010
20240102,125700,2377264480,2210,2210,2210,2210,24
20240102,125600,2377211440,2205,2205,2205,2205,0
20240102,125500,2377211440,2205,2205,2205,2205,1025
20240102,125400,2374951315,2210,2210,2210,2210,45
20240102,125300,2374851865,2210,2215,2215,2210,5438
20240102,125200,2362831695,2215,2205,2215,2205,334
20240102,125100,2362094075,2215,2215,2215,2215,3
20240102,125000,2362087430,2215,2210,2215,2205,6131
20240102,124900,2348566735,2210,2215,2215,2210,11121
20240102,124800,2323989295,2215,2215,2215,2215,9
20240102,124700,2323969360,2210,2220,2220,2210,1029
20240102,124600,2321694985,2215,2220,2220,2215,3547
20240102,124500,2313836685,2220,2220,2220,2220,0
20240102,124400,2313836685,2220,2220,2220,2220,46
20240102,124300,2313734565,2220,2220,2220,2220,469
20240102,124200,2312693385,2220,2220,2225,2220,2042
20240102,124100,2308160140,2220,2225,2225,2220,217
20240102,124000,2307678385,2220,2225,2225,2220,496
20240102,123900,2306577230,2225,2225,2225,2225,7
20240102,123800,2306561655,2225,2220,2225,2220,4320
20240102,123700,2296971200,2220,2225,2225,2220,2572
20240102,123600,2291261220,2225,2225,2225,2225,1747
20240102,123500,2287374145,2225,2225,2225,2225,2697
20240102,123400,2281373320,2230,2225,2230,2225,3008
20240102,123300,2274680490,2230,2230,2230,2230,0
20240102,123200,2274680490,2230,2225,2230,2225,3173
20240102,123100,2267620490,2225,2225,2230,2225,2104
20240102,123000,2262939075,2225,2230,2230,2225,318
20240102,122900,2262231435,2225,2230,2230,2225,3007
20240102,122800,2255540825,2225,2225,2225,2225,2226
20240102,122700,2250587975,2230,2230,2230,2230,759
20240102,122600,2248895405,2230,2225,2230,2225,1214
20240102,122500,2246188235,2230,2230,2230,2230,461
20240102,122400,2245160205,2230,2230,2230,2225,49
20240102,122300,2245050940,2230,2230,2230,2230,5000
20240102,122200,2233900940,2230,2225,2230,2225,247
20240102,122100,2233351270,2230,2230,2230,2230,4
20240102,122000,2233342350,2230,2230,2230,2230,87
20240102,121900,2233148340,2230,2230,2230,2230,115
20240102,121800,2232891890,2230,2225,2230,2225,339
20240102,121700,2232136970,2225,2230,2230,2225,1225
20240102,121600,2229406215,2225,2230,2230,2225,1860
20240102,121500,2225258465,2220,2220,2220,2220,613
20240102,121400,2223897605,2230,2230,2230,2230,624
20240102,121300,2222506085,2230,2230,2230,2230,7548
20240102,121200,2205674045,2225,2225,2230,2225,840
20240102,121100,2203804850,2225,2225,2225,2220,3999
20240102,121000,2194907080,2225,2225,2225,2225,3007
20240102,120900,2188216505,2225,2220,2225,2220,1907
20240102,120800,2183982935,2225,2220,2225,2220,509
20240102,120700,2182852910,2220,2225,2225,2220,344
20240102,120600,2182089085,2220,2220,2220,2220,200
20240102,120500,2181645085,2220,2220,2220,2220,100
20240102,120400,2181423085,2225,2220,2225,2220,4784
20240102,120300,2170783655,2220,2220,2220,2220,91
20240102,120200,2170581635,2220,2220,2220,2220,15
20240102,120100,2170548335,2225,2215,2225,2215,8
20240102,120000,2170530545,2220,2220,2225,2220,1129
20240102,115900,2168024130,2220,2220,2220,2220,3839
20240102,115800,2159501550,2220,2215,2220,2215,512
20240102,115700,2158367410,2220,2220,2220,2215,218
20240102,115600,2157883950,2215,2225,2225,2215,550
20240102,115500,2156663315,2220,2220,2220,2220,1000
20240102,115400,2154443315,2225,2225,2225,2225,39
20240102,115300,2154356540,2225,2220,2225,2220,1415
20240102,115200,2151211870,2225,2220,2225,2220,109
20240102,115100,2150969845,2225,2225,2225,2225,1
20240102,115000,2150967620,2225,2225,2225,2225,2
20240102,114900,2150963170,2220,2220,2220,2220,750
20240102,114800,2149298170,2220,2220,2220,2220,1300
20240102,114700,2146412170,2220,2220,2220,2220,1472
20240102,114600,2143144330,2220,2220,2220,2220,600
20240102,114500,2141812330,2225,2220,2225,2220,4562
20240102,114400,2131666880,2225,2225,2225,2225,52
20240102,114300,2131551180,2225,2225,2230,2215,6620
20240102,114200,2116819135,2225,2215,2225,2215,35299
20240102,114100,2038313305,2220,2220,2220,2220,1900
20240102,114000,2034095305,2215,2215,2215,2215,1000
20240102,113900,2031880305,2220,2220,2220,2220,2961
20240102,113800,2025306885,2220,2215,2220,2215,3417
20240102,113700,2017727645,2220,2225,2225,2220,1084
20240102,113600,2015321160,2225,2220,2225,2220,24240
20240102,113500,1961427415,2220,2215,2220,2215,8719
20240102,113400,1942071735,2215,2215,2215,2215,0
20240102,113300,1942071735,2215,2220,2220,2215,3859
20240102,113200,1933504895,2220,2220,2220,2220,2
20240102,113100,1933500455,2220,2220,2220,2210,2232
20240102,113000,1928555415,2220,2210,2220,2210,8838
20240102,112900,1908950755,2205,2205,2205,2205,0
20240102,112800,1908950755,2205,2205,2205,2205,0
20240102,112700,1908950755,2205,2205,2205,2205,0
20240102,112600,1908950755,2205,2210,2210,2205,69
20240102,112500,1908798315,2210,2210,2210,2210,636
20240102,112400,1907392755,2210,2210,2210,2210,3537
20240102,112300,1899575985,2210,2210,2210,2210,1500
20240102,112200,1896260985,2215,2210,2215,2210,2209
20240102,112100,1891368055,2210,2215,2215,2210,105
20240102,112000,1891135980,2215,2210,2215,2210,3488
20240102,111900,1883410670,2210,2205,2220,2205,78687
20240102,111800,1709497655,2200,2195,2205,2195,223
20240102,111700,1709007440,2195,2200,2200,2195,3023
20240102,111600,1702356845,2200,2200,2200,2200,2300
20240102,111500,1697296845,2200,2200,2200,2200,0
20240102,111400,1697296845,2200,2200,2200,2200,9103
20240102,111300,1677270245,2200,2200,2205,2195,214
20240102,111200,1676799240,2195,2195,2195,2195,0
20240102,111100,1676799240,2195,2205,2205,2195,1080
20240102,111000,1674427630,2200,2195,2200,2195,29
20240102,110900,1674363880,2195,2205,2205,2195,14041
20240102,110800,1643523875,2205,2210,2210,2200,7462
20240102,110700,1627079305,2210,2205,2210,2205,1241
20240102,110600,1624340395,2210,2205,2210,2205,10042
20240102,110500,1602168840,2205,2205,2205,2205,0
20240102,110400,1602168840,2205,2205,2205,2205,1
20240102,110300,1602166635,2200,2200,2200,2200,18
20240102,110200,1602127035,2205,2200,2205,2195,635
20240102,110100,1600732625,2200,2200,2200,2200,400
20240102,110000,1599852625,2200,2200,2200,2200,15304
20240102,105900,1566183825,2200,2210,2210,2200,140
20240102,105800,1565875425,2210,2200,2210,2200,711
20240102,105700,1564311115,2210,2200,2210,2200,3
20240102,105600,1564304495,2200,2200,2200,2200,1222
20240102,105500,1561616095,2200,2200,2200,2200,450
20240102,105400,1560626095,2200,2205,2210,2200,8128
20240102,105300,1542734095,2210,2200,2210,2200,67
20240102,105200,1542586645,2200,2200,2205,2200,1001
20240102,105100,1540384440,2205,2205,2205,2205,100
20240102,105000,1540163940,2205,2205,2205,2205,20
20240102,104900,1540119840,2210,2210,2210,2210,2368
20240102,104800,1534886560,2205,2210,2210,2205,97
20240102,104700,1534672665,2205,2200,2205,2200,1430
20240102,104600,1531524515,2200,2195,2205,2195,2026
20240102,104500,1527064140,2195,2195,2205,2195,206
20240102,104400,1526611920,2195,2200,2205,2195,420
20240102,104300,1525688350,2200,2205,2205,2200,14934
20240102,104200,1492793035,2215,2215,2215,2215,10003
20240102,104100,1470636390,2215,2215,2215,2210,467
20240102,104000,1469603185,2210,2210,2215,2210,210
20240102,103900,1469138330,2210,2205,2215,2205,15599
20240102,103800,1434689515,2205,2215,2215,2205,880
20240102,103700,1432740785,2215,2215,2215,2210,350
20240102,103600,1431966150,2220,2215,2220,2215,2380
20240102,103500,1426694255,2215,2215,2215,2215,14033
20240102,103400,1395611160,2205,2220,2220,2205,2561
20240102,103300,1389926890,2220,2200,2220,2200,53948
20240102,103200,1270522385,2195,2195,2200,2195,1338
20240102,103100,1267583970,2195,2210,2215,2195,13506
20240102,103000,1237867020,2215,2210,2215,2210,2348
20240102,102900,1232667760,2215,2205,2215,2205,267
20240102,102800,1232076365,2215,2215,2215,2215,4662
20240102,102700,1221750035,2215,2210,2215,2210,2692
20240102,102600,1215800215,2210,2215,2215,2210,5250
20240102,102500,1204175980,2215,2200,2215,2180,28235
20240102,102400,1142044965,2205,2200,2205,2200,4873
20240102,102300,1131321865,2200,2215,2215,2200,3365
20240102,102200,1123912330,2205,2205,2215,2205,350
20240102,102100,1123139580,2215,2200,2215,2200,14295
20240102,102000,1091616790,2200,2205,2210,2200,11123
20240102,101900,1067136680,2205,2205,2210,2205,1404
20240102,101800,1064040210,2205,2205,2205,2205,82
20240102,101700,1063859400,2205,2215,2215,2205,2553
20240102,101600,1058224505,2210,2215,2220,2210,6396
20240102,101500,1044056000,2215,2210,2215,2210,19428
20240102,101400,1001079635,2210,2210,2210,2205,4007
20240102,101300,992224420,2195,2190,2210,2190,51768
20240102,101200,878182175,2190,2170,2195,2170,27375
20240102,101100,818408240,2170,2170,2170,2165,4920
20240102,101000,807734275,2165,2185,2185,2165,30209
20240102,100900,741945470,2185,2190,2190,2185,8762
20240102,100800,722794270,2190,2185,2195,2185,7313
20240102,100700,706784650,2185,2210,2210,2185,23279
20240102,100600,655621070,2215,2220,2220,2195,45044
20240102,100500,556319380,2220,2210,2220,2205,20756
20240102,100400,510360225,2210,2200,2210,2190,35956
20240102,100300,431225045,2195,2165,2195,2160,149502
20240102,100200,105704255,2160,2155,2165,2155,3422
20240102,100100,98296855,2155,2155,2155,2150,2094
20240102,100000,93790670,2150,2170,2170,2150,43250