stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,183400,5310419910,2210,2210,2210,2210,19460
20240104,183300,5310419910,2210,2210,2210,2210,0
20240104,183200,5310419910,2210,2210,2210,2210,0
20240104,183100,5310419910,2210,2210,2210,2210,0
20240104,183000,5310419910,2210,2210,2210,2210,0
20240104,182900,5310419910,2210,2210,2210,2210,0
20240104,182800,5310419910,2210,2210,2210,2210,0
20240104,182700,5310419910,2210,2210,2210,2210,0
20240104,182600,5310419910,2210,2210,2210,2210,0
20240104,182500,5310419910,2210,2210,2210,2210,0
20240104,182400,5310419910,2210,2210,2210,2210,0
20240104,182300,5310419910,2210,2210,2210,2210,0
20240104,182200,5310419910,2210,2210,2210,2210,0
20240104,182100,5310419910,2210,2210,2210,2210,0
20240104,182000,5310419910,2210,2210,2210,2210,0
20240104,181900,5310419910,2210,2210,2210,2210,0
20240104,181800,5310419910,2210,2210,2210,2210,0
20240104,181700,5310419910,2210,2210,2210,2210,0
20240104,181600,5310419910,2210,2210,2210,2210,0
20240104,181500,5310419910,2210,2210,2210,2210,0
20240104,181400,5310419910,2210,2210,2210,2210,0
20240104,181300,5310419910,2210,2210,2210,2210,0
20240104,181200,5310419910,2210,2210,2210,2210,0
20240104,181100,5310419910,2210,2210,2210,2210,0
20240104,181000,5310419910,2210,2210,2210,2210,0
20240104,180900,5310419910,2210,2210,2210,2210,0
20240104,180800,5310419910,2210,2210,2210,2210,0
20240104,180700,5310419910,2210,2210,2210,2210,0
20240104,180600,5310419910,2210,2210,2210,2210,0
20240104,180500,5310419910,2210,2210,2210,2210,0
20240104,180400,5310419910,2210,2210,2210,2210,19460
20240104,180300,5310419910,2210,2210,2210,2210,0
20240104,180200,5310419910,2210,2210,2210,2210,0
20240104,180100,5310419910,2210,2210,2210,2210,0
20240104,180000,5310419910,2210,2210,2210,2210,0
20240104,175900,5310419910,2210,2210,2210,2210,0
20240104,175800,5310419910,2210,2210,2210,2210,0
20240104,175700,5310419910,2210,2210,2210,2210,0
20240104,175600,5310419910,2210,2210,2210,2210,0
20240104,175500,5310419910,2210,2210,2210,2210,0
20240104,175400,5310419910,2210,2210,2210,2210,0
20240104,175300,5310419910,2210,2210,2210,2210,0
20240104,175200,5310419910,2210,2210,2210,2210,0
20240104,175100,5310419910,2210,2210,2210,2210,0
20240104,175000,5310419910,2210,2210,2210,2210,0
20240104,174900,5310419910,2210,2210,2210,2210,0
20240104,174800,5310419910,2210,2210,2210,2210,0
20240104,174700,5310419910,2210,2210,2210,2210,0
20240104,174600,5310419910,2210,2210,2210,2210,0
20240104,174500,5310419910,2210,2210,2210,2210,0
20240104,174400,5310419910,2210,2210,2210,2210,0
20240104,174300,5310419910,2210,2210,2210,2210,0
20240104,174200,5310419910,2210,2210,2210,2210,0
20240104,174100,5310419910,2210,2210,2210,2210,0
20240104,174000,5310419910,2210,2210,2210,2210,0
20240104,173900,5310419910,2210,2210,2210,2210,0
20240104,173800,5310419910,2210,2210,2210,2210,0
20240104,173700,5310419910,2210,2210,2210,2210,0
20240104,173600,5310419910,2210,2210,2210,2210,0
20240104,173500,5310419910,2210,2210,2210,2210,0
20240104,173400,5310419910,2210,2210,2210,2210,19460
20240104,173300,5310419910,2210,2210,2210,2210,0
20240104,173200,5310419910,2210,2210,2210,2210,0
20240104,173100,5310419910,2210,2210,2210,2210,0
20240104,173000,5310419910,2210,2210,2210,2210,0
20240104,172900,5310419910,2210,2210,2210,2210,0
20240104,172800,5310419910,2210,2210,2210,2210,0
20240104,172700,5310419910,2210,2210,2210,2210,0
20240104,172600,5310419910,2210,2210,2210,2210,0
20240104,172500,5310419910,2210,2210,2210,2210,0
20240104,172400,5310419910,2210,2210,2210,2210,0
20240104,172300,5310419910,2210,2210,2210,2210,0
20240104,172200,5310419910,2210,2210,2210,2210,0
20240104,172100,5310419910,2210,2210,2210,2210,0
20240104,172000,5310419910,2210,2210,2210,2210,0
20240104,171900,5310419910,2210,2210,2210,2210,0
20240104,171800,5310419910,2210,2210,2210,2210,0
20240104,171700,5310419910,2210,2210,2210,2210,0
20240104,171600,5310419910,2210,2210,2210,2210,0
20240104,171500,5310419910,2210,2210,2210,2210,0
20240104,171400,5310419910,2210,2210,2210,2210,0
20240104,171300,5310419910,2210,2210,2210,2210,0
20240104,171200,5310419910,2210,2210,2210,2210,0
20240104,171100,5310419910,2210,2210,2210,2210,0
20240104,171000,5310419910,2210,2210,2210,2210,0
20240104,170900,5310419910,2210,2210,2210,2210,0
20240104,170800,5310419910,2210,2210,2210,2210,0
20240104,170700,5310419910,2210,2210,2210,2210,0
20240104,170600,5310419910,2210,2210,2210,2210,0
20240104,170500,5310419910,2210,2210,2210,2210,0
20240104,170400,5310419910,2210,2210,2210,2210,19460
20240104,170300,5310419910,2210,2210,2210,2210,0
20240104,170200,5310419910,2210,2210,2210,2210,0
20240104,170100,5310419910,2210,2210,2210,2210,0
20240104,170000,5310419910,2210,2210,2210,2210,0
20240104,165900,5310419910,2210,2210,2210,2210,0
20240104,165800,5310419910,2210,2210,2210,2210,0
20240104,165700,5310419910,2210,2210,2210,2210,0
20240104,165600,5310419910,2210,2210,2210,2210,0
20240104,165500,5310419910,2210,2210,2210,2210,0
20240104,165400,5310419910,2210,2210,2210,2210,0
20240104,165300,5310419910,2210,2210,2210,2210,0
20240104,165200,5310419910,2210,2210,2210,2210,0
20240104,165100,5310419910,2210,2210,2210,2210,0
20240104,165000,5310419910,2210,2210,2210,2210,0
20240104,164900,5310419910,2210,2210,2210,2210,0
20240104,164800,5310419910,2210,2210,2210,2210,0
20240104,164700,5310419910,2210,2210,2210,2210,0
20240104,164600,5310419910,2210,2210,2210,2210,0
20240104,164500,5310419910,2210,2210,2210,2210,0
20240104,164400,5310419910,2210,2210,2210,2210,0
20240104,164300,5310419910,2210,2210,2210,2210,0
20240104,164200,5310419910,2210,2210,2210,2210,0
20240104,164100,5310419910,2210,2210,2210,2210,0
20240104,164000,5310419910,2210,2210,2210,2210,0
20240104,163900,5310419910,2210,2210,2210,2210,0
20240104,163800,5310419910,2210,2210,2210,2210,0
20240104,163700,5310419910,2210,2210,2210,2210,0
20240104,163600,5310419910,2210,2210,2210,2210,0
20240104,163500,5310419910,2210,2210,2210,2210,0
20240104,163400,5310419910,2210,2210,2210,2210,19460
20240104,163300,5310419910,2210,2210,2210,2210,0
20240104,163200,5310419910,2210,2210,2210,2210,0
20240104,163100,5310419910,2210,2210,2210,2210,0
20240104,163000,5310419910,2210,2210,2210,2210,0
20240104,162900,5310419910,2210,2210,2210,2210,0
20240104,162800,5310419910,2210,2210,2210,2210,0
20240104,162700,5310419910,2210,2210,2210,2210,0
20240104,162600,5310419910,2210,2210,2210,2210,0
20240104,162500,5310419910,2210,2210,2210,2210,0
20240104,162400,5310419910,2210,2210,2210,2210,0
20240104,162300,5310419910,2210,2210,2210,2210,0
20240104,162200,5310419910,2210,2210,2210,2210,0
20240104,162100,5310419910,2210,2210,2210,2210,0
20240104,162000,5310419910,2210,2210,2210,2210,0
20240104,161900,5310419910,2210,2210,2210,2210,0
20240104,161800,5310419910,2210,2210,2210,2210,0
20240104,161700,5310419910,2210,2210,2210,2210,0
20240104,161600,5310419910,2210,2210,2210,2210,0
20240104,161500,5310419910,2210,2210,2210,2210,0
20240104,161400,5310419910,2210,2210,2210,2210,0
20240104,161300,5310419910,2210,2210,2210,2210,0
20240104,161200,5310419910,2210,2210,2210,2210,0
20240104,161100,5310419910,2210,2210,2210,2210,0
20240104,161000,5310419910,2210,2210,2210,2210,0
20240104,160900,5310419910,2210,2210,2210,2210,0
20240104,160800,5310419910,2210,2210,2210,2210,0
20240104,160700,5310419910,2210,2210,2210,2210,0
20240104,160600,5310419910,2210,2210,2210,2210,0
20240104,160500,5310419910,2210,2210,2210,2210,0
20240104,160400,5310419910,2210,2210,2210,2210,19460
20240104,160300,5310419910,2210,2210,2210,2210,0
20240104,160200,5310419910,2210,2210,2210,2210,0
20240104,160100,5310419910,2210,2210,2210,2210,0
20240104,160000,5310419910,2210,2210,2210,2210,0
20240104,155900,5310419910,2210,2210,2210,2210,0
20240104,155800,5310419910,2210,2210,2210,2210,0
20240104,155700,5310419910,2210,2210,2210,2210,0
20240104,155600,5310419910,2210,2210,2210,2210,0
20240104,155500,5310419910,2210,2210,2210,2210,0
20240104,155400,5310419910,2210,2210,2210,2210,0
20240104,155300,5310419910,2210,2210,2210,2210,0
20240104,155200,5310419910,2210,2210,2210,2210,0
20240104,155100,5310419910,2210,2210,2210,2210,0
20240104,155000,5310419910,2210,2210,2210,2210,0
20240104,154900,5310419910,2210,2210,2210,2210,0
20240104,154800,5310419910,2210,2210,2210,2210,0
20240104,154700,5310419910,2210,2210,2210,2210,0
20240104,154600,5310419910,2210,2210,2210,2210,0
20240104,154500,5310419910,2210,2210,2210,2210,0
20240104,154400,5310419910,2210,2210,2210,2210,0
20240104,154300,5310419910,2210,2210,2210,2210,0
20240104,154200,5310419910,2210,2210,2210,2210,0
20240104,154100,5310419910,2210,2210,2210,2210,0
20240104,154000,5310419910,2210,2210,2210,2210,0
20240104,153900,5310419910,2210,2210,2210,2210,0
20240104,153800,5310419910,2210,2210,2210,2210,0
20240104,153700,5310419910,2210,2210,2210,2210,0
20240104,153600,5310419910,2210,2210,2210,2210,0
20240104,153500,5310419910,2210,2210,2210,2210,0
20240104,153400,5310419910,2210,2210,2210,2210,19460
20240104,153300,5310419910,2210,2210,2210,2210,0
20240104,153200,5310419910,2210,2210,2210,2210,0
20240104,153100,5310419910,2210,2210,2210,2210,0
20240104,153000,5310419910,2210,2210,2210,2210,19460
20240104,152900,5267413310,2210,2210,2210,2210,0
20240104,152800,5267413310,2210,2210,2210,2210,0
20240104,152700,5267413310,2210,2210,2210,2210,0
20240104,152600,5267413310,2210,2210,2210,2210,0
20240104,152500,5267413310,2210,2210,2210,2210,0
20240104,152400,5267413310,2210,2210,2210,2210,0
20240104,152300,5267413310,2210,2210,2210,2210,0
20240104,152200,5267413310,2210,2210,2210,2210,0
20240104,152100,5267413310,2210,2210,2210,2210,0
20240104,152000,5267413310,2210,2210,2210,2210,0
20240104,151900,5267413310,2210,2215,2215,2205,12631
20240104,151800,5239556050,2210,2210,2210,2205,27617
20240104,151700,5178527035,2210,2210,2210,2205,2088
20240104,151600,5173919435,2210,2205,2210,2205,2814
20240104,151500,5167714265,2200,2205,2205,2200,4303
20240104,151400,5158236240,2205,2205,2205,2200,7324
20240104,151300,5142091835,2205,2205,2205,2205,5842
20240104,151200,5129210225,2205,2210,2210,2200,5038
20240104,151100,5118077065,2210,2205,2210,2200,243
20240104,151000,5117540645,2205,2210,2210,2205,7817
20240104,150900,5100301150,2210,2205,2210,2200,4078
20240104,150800,5091311855,2205,2200,2205,2200,1964
20240104,150700,5086987490,2200,2205,2205,2200,424
20240104,150600,5086054075,2205,2205,2205,2200,1440
20240104,150500,5082880890,2205,2205,2205,2200,475
20240104,150400,5081834370,2205,2200,2205,2200,3796
20240104,150300,5073468190,2200,2200,2205,2200,3597
20240104,150200,5065550790,2205,2205,2205,2200,1421
20240104,150100,5062417985,2205,2200,2205,2200,2500
20240104,150000,5056912435,2200,2200,2200,2200,1908
20240104,145900,5052714835,2205,2200,2205,2200,12503
20240104,145800,5025208180,2200,2200,2205,2200,6084
20240104,145700,5011823275,2200,2205,2205,2200,221
20240104,145600,5011336175,2205,2200,2205,2200,2748
20240104,145500,5005276850,2205,2205,2205,2200,3621
20240104,145400,4997307650,2205,2205,2205,2200,866
20240104,145300,4995399420,2200,2205,2205,2200,513
20240104,145200,4994269705,2205,2200,2205,2200,3784
20240104,145100,4985944880,2205,2205,2205,2205,570
20240104,145000,4984688030,2205,2205,2205,2200,2226
20240104,144900,4979780325,2205,2200,2205,2200,9281
20240104,144800,4959361595,2200,2200,2205,2200,5827
20240104,144700,4946541195,2200,2205,2205,2200,436
20240104,144600,4945579845,2205,2205,2205,2200,3817
20240104,144500,4937179710,2205,2205,2205,2200,32913
20240104,144400,4864718105,2205,2200,2210,2200,284
20240104,144300,4864091870,2200,2205,2205,2200,12025
20240104,144200,4837576750,2205,2205,2205,2205,455
20240104,144100,4836573475,2205,2205,2205,2200,5028
20240104,144000,4825499775,2205,2205,2205,2205,128
20240104,143900,4825217535,2205,2205,2205,2200,1193
20240104,143800,4822586985,2205,2205,2205,2205,2288
20240104,143700,4817541945,2205,2205,2205,2205,3081
20240104,143600,4810748340,2205,2205,2210,2205,3404
20240104,143500,4803237790,2205,2205,2205,2205,3012
20240104,143400,4796596330,2205,2205,2205,2205,1111
20240104,143300,4794146575,2205,2210,2210,2205,1784
20240104,143200,4790209855,2205,2210,2210,2205,206
20240104,143100,4789754785,2205,2210,2210,2205,2362
20240104,143000,4784544540,2210,2205,2210,2205,3601
20240104,142900,4776604245,2205,2205,2210,2205,3653
20240104,142800,4768549330,2210,2205,2210,2205,5195
20240104,142700,4757094055,2200,2210,2210,2200,4168
20240104,142600,4747907500,2210,2205,2210,2205,3224
20240104,142500,4740798330,2205,2205,2205,2205,264
20240104,142400,4740216210,2205,2205,2210,2205,1360
20240104,142300,4737215035,2205,2210,2210,2205,4122
20240104,142200,4728120405,2210,2210,2210,2205,5134
20240104,142100,4716774885,2210,2210,2210,2205,1334
20240104,142000,4713833265,2205,2205,2210,2205,1773
20240104,141900,4709918745,2205,2205,2210,2205,2590
20240104,141800,4704207690,2205,2205,2210,2205,1333
20240104,141700,4701268420,2205,2205,2210,2205,1480
20240104,141600,4698002520,2205,2205,2210,2205,2850
20240104,141500,4691716155,2205,2210,2210,2205,3367
20240104,141400,4684291045,2210,2210,2210,2210,78
20240104,141300,4684118665,2205,2210,2210,2205,288
20240104,141200,4683482485,2210,2210,2215,2200,21869
20240104,141100,4635328820,2210,2210,2210,2210,1064
20240104,141000,4632977380,2210,2205,2215,2205,4043
20240104,140900,4624043160,2210,2210,2215,2205,3489
20240104,140800,4616336070,2210,2210,2210,2210,6803
20240104,140700,4601301440,2210,2210,2210,2205,5432
20240104,140600,4589315845,2210,2205,2210,2205,983
20240104,140500,4587148125,2210,2210,2210,2205,5101
20240104,140400,4575891985,2210,2210,2210,2210,1862
20240104,140300,4571776965,2210,2205,2210,2205,6309
20240104,140200,4557861890,2205,2210,2210,2205,391
20240104,140100,4556999280,2210,2210,2210,2210,276
20240104,140000,4556389320,2210,2210,2210,2205,2648
20240104,135900,4550539585,2210,2210,2210,2210,3876
20240104,135800,4541973625,2210,2215,2215,2210,899
20240104,135700,4539986810,2215,2215,2215,2210,1413
20240104,135600,4536862515,2215,2215,2215,2215,106
20240104,135500,4536627725,2215,2215,2215,2215,1
20240104,135400,4536625510,2210,2210,2215,2210,1772
20240104,135300,4532707460,2215,2210,2215,2210,2414
20240104,135200,4527370860,2215,2215,2215,2210,550
20240104,135100,4526155160,2215,2215,2215,2215,5
20240104,135000,4526144085,2215,2205,2215,2205,1228
20240104,134900,4523429505,2205,2205,2215,2205,317
20240104,134800,4522729980,2215,2215,2215,2210,108
20240104,134700,4522491240,2205,2210,2215,2205,3852
20240104,134600,4513978930,2210,2205,2210,2205,305
20240104,134500,4513306380,2205,2205,2205,2200,5335
20240104,134400,4501545725,2205,2205,2205,2205,1012
20240104,134300,4499314265,2205,2205,2205,2205,3336
20240104,134200,4491958385,2205,2205,2205,2200,1736
20240104,134100,4488134150,2205,2200,2205,2200,4031
20240104,134000,4479263310,2205,2205,2205,2200,4032
20240104,133900,4470389850,2205,2205,2205,2205,5924
20240104,133800,4457327430,2205,2205,2210,2205,4955
20240104,133700,4446401155,2210,2210,2210,2210,185
20240104,133600,4445992305,2210,2210,2210,2210,150
20240104,133500,4445660805,2205,2210,2210,2205,3227
20240104,133400,4438542340,2205,2210,2210,2205,5183
20240104,133300,4427108755,2210,2205,2210,2205,2019
20240104,133200,4422648785,2205,2210,2210,2205,1217
20240104,133100,4419964215,2210,2210,2210,2210,5
20240104,133000,4419953165,2205,2205,2210,2205,1524
20240104,132900,4416592735,2205,2205,2205,2205,1789
20240104,132800,4412647990,2210,2205,2210,2200,6855
20240104,132700,4397551335,2210,2205,2210,2200,12263
20240104,132600,4370559210,2205,2205,2205,2200,6016
20240104,132500,4357295285,2205,2205,2205,2200,2223
20240104,132400,4352398375,2205,2205,2210,2205,2162
20240104,132300,4347630015,2210,2205,2210,2205,12811
20240104,132200,4319381695,2205,2205,2205,2205,1094
20240104,132100,4316969425,2205,2210,2210,2205,304
20240104,132000,4316298600,2210,2210,2210,2210,747
20240104,131900,4314647730,2205,2205,2205,2205,0
20240104,131800,4314647730,2205,2205,2205,2200,1912
20240104,131700,4310432190,2205,2210,2210,2205,11704
20240104,131600,4284624350,2210,2205,2210,2205,326
20240104,131500,4283905265,2205,2210,2215,2205,14786
20240104,131400,4251284745,2210,2215,2215,2210,7370
20240104,131300,4234996945,2215,2210,2215,2210,2279
20240104,131200,4229954360,2215,2210,2220,2210,3142
20240104,131100,4223008770,2210,2210,2210,2210,0
20240104,131000,4223008770,2210,2220,2220,2210,148
20240104,130900,4222680370,2220,2220,2220,2215,837
20240104,130800,4220824025,2220,2220,2220,2210,6468
20240104,130700,4206505185,2220,2220,2220,2220,61
20240104,130600,4206369765,2210,2220,2220,2210,915
20240104,130500,4204343180,2210,2210,2210,2210,3431
20240104,130400,4196760670,2210,2220,2220,2210,2761
20240104,130300,4190657255,2220,2215,2220,2215,1137
20240104,130200,4188138750,2215,2220,2220,2215,354
20240104,130100,4187353025,2220,2220,2220,2215,1099
20240104,130000,4184917245,2215,2220,2220,2215,774
20240104,125900,4183202015,2220,2215,2220,2215,4
20240104,125800,4183193150,2215,2215,2220,2215,81
20240104,125700,4183013655,2215,2215,2215,2215,93
20240104,125600,4182807660,2220,2220,2220,2210,1510
20240104,125500,4179465560,2220,2210,2220,2210,190
20240104,125400,4179045460,2220,2220,2220,2215,1594
20240104,125300,4175511780,2220,2220,2220,2220,192
20240104,125200,4175085540,2220,2210,2220,2210,1800
20240104,125100,4171093200,2215,2215,2215,2215,233
20240104,125000,4170577105,2215,2215,2215,2215,6067
20240104,124900,4157138700,2215,2215,2215,2215,4920
20240104,124800,4146240900,2215,2220,2220,2215,1446
20240104,124700,4143036455,2220,2220,2220,2215,285
20240104,124600,4142403955,2220,2220,2220,2220,1555
20240104,124500,4138951855,2220,2220,2220,2220,0
20240104,124400,4138951855,2220,2220,2220,2210,3564
20240104,124300,4131064995,2220,2210,2220,2210,150
20240104,124200,4130732395,2220,2220,2220,2210,47
20240104,124100,4130628065,2220,2215,2220,2210,14876
20240104,124000,4097733855,2220,2220,2220,2215,471
20240104,123900,4096690335,2215,2215,2215,2215,5336
20240104,123800,4084871095,2215,2215,2215,2215,6813
20240104,123700,4069780300,2220,2220,2220,2220,939
20240104,123600,4067695720,2220,2220,2220,2220,64
20240104,123500,4067553640,2220,2220,2220,2220,109
20240104,123400,4067311660,2220,2225,2225,2220,5337
20240104,123300,4055462410,2220,2225,2225,2220,760
20240104,123200,4053775185,2220,2220,2220,2220,1155
20240104,123100,4051211085,2220,2230,2230,2220,893
20240104,123000,4049228580,2220,2225,2225,2220,1341
20240104,122900,4046248445,2225,2230,2230,2225,3645
20240104,122800,4038137370,2230,2230,2230,2230,10
20240104,122700,4038115070,2230,2230,2230,2225,5103
20240104,122600,4026743385,2230,2225,2230,2225,2631
20240104,122500,4020889235,2225,2225,2225,2225,1469
20240104,122400,4017620710,2225,2230,2230,2225,764
20240104,122300,4015918490,2230,2235,2235,2230,1865
20240104,122200,4011758860,2235,2230,2235,2230,722
20240104,122100,4010145940,2235,2230,2235,2225,1002
20240104,122000,4007915225,2230,2235,2235,2225,2515
20240104,121900,4002307460,2230,2230,2230,2225,5874
20240104,121800,3989227520,2235,2230,2235,2225,6025
20240104,121700,3975792320,2230,2230,2230,2230,620
20240104,121600,3974409720,2230,2230,2230,2230,2056
20240104,121500,3969824840,2230,2225,2230,2220,2862
20240104,121400,3963444100,2220,2225,2225,2220,4567
20240104,121300,3953287125,2225,2225,2225,2220,6997
20240104,121200,3937738490,2225,2220,2225,2220,352
20240104,121100,3936956290,2225,2215,2225,2215,1439
20240104,121000,3933764305,2215,2220,2220,2215,617
20240104,120900,3932394620,2220,2220,2225,2215,3409
20240104,120800,3924840350,2225,2220,2225,2215,1958
20240104,120700,3920489300,2220,2215,2220,2215,11963
20240104,120600,3893932725,2220,2220,2220,2215,2216
20240104,120500,3889015705,2220,2220,2220,2215,121
20240104,120400,3888747585,2220,2215,2220,2215,1655
20240104,120300,3885074995,2215,2210,2220,2210,1683
20240104,120200,3881350225,2210,2215,2220,2210,16246
20240104,120100,3845366775,2215,2215,2215,2215,373
20240104,120000,3844540580,2215,2210,2215,2210,418
20240104,115900,3843616400,2215,2215,2215,2215,571
20240104,115800,3842351635,2210,2210,2215,2210,1043
20240104,115700,3840046580,2215,2210,2215,2200,37820
20240104,115600,3756651855,2210,2205,2210,2205,4414
20240104,115500,3746897415,2210,2210,2210,2205,715
20240104,115400,3745317290,2205,2210,2210,2205,4412
20240104,115300,3735566930,2210,2210,2210,2210,4431
20240104,115200,3725774420,2210,2210,2210,2205,3192
20240104,115100,3718721745,2210,2210,2210,2210,1221
20240104,115000,3716023335,2205,2210,2210,2205,3020
20240104,114900,3709349140,2210,2210,2210,2205,11000
20240104,114800,3685040685,2210,2210,2210,2205,623
20240104,114700,3683664455,2210,2210,2210,2205,833
20240104,114600,3681827400,2210,2205,2210,2205,1204
20240104,114500,3679172520,2205,2210,2210,2205,2210
20240104,114400,3674290900,2210,2210,2210,2210,2
20240104,114300,3674286480,2205,2210,2210,2205,3675
20240104,114200,3666182950,2210,2210,2210,2205,3115
20240104,114100,3659314300,2210,2210,2210,2210,525
20240104,114000,3658154050,2210,2210,2210,2210,241
20240104,113900,3657621440,2210,2210,2210,2210,49
20240104,113800,3657513150,2205,2210,2210,2205,10939
20240104,113700,3633392525,2210,2210,2210,2205,781
20240104,113600,3631670155,2205,2210,2210,2205,1292
20240104,113500,3628817350,2210,2210,2210,2210,1
20240104,113400,3628815140,2205,2210,2210,2205,1250
20240104,113300,3626052765,2210,2210,2210,2205,1523
20240104,113200,3622688585,2210,2210,2210,2210,1229
20240104,113100,3619972495,2210,2205,2210,2205,1916
20240104,113000,3615740385,2210,2210,2210,2205,361
20240104,112900,3614944080,2210,2210,2210,2205,269
20240104,112800,3614349940,2205,2210,2210,2205,4790
20240104,112700,3603770815,2210,2210,2210,2205,2187
20240104,112600,3598939045,2210,2205,2210,2205,7
20240104,112500,3598923600,2210,2205,2210,2205,2277
20240104,112400,3593901265,2205,2210,2210,2205,653
20240104,112300,3592460860,2210,2210,2210,2205,770
20240104,112200,3590761660,2210,2210,2210,2205,108
20240104,112100,3590522985,2210,2205,2210,2205,2192
20240104,112000,3585689190,2205,2210,2210,2205,719
20240104,111900,3584100400,2205,2210,2210,2205,927
20240104,111800,3582053730,2210,2210,2215,2210,1705
20240104,111700,3578284615,2215,2210,2215,2210,1585
20240104,111600,3574780060,2215,2210,2215,2210,1487
20240104,111500,3571491530,2210,2210,2210,2205,46
20240104,111400,3571390020,2205,2210,2210,2205,2769
20240104,111300,3565272800,2215,2210,2215,2210,26
20240104,111200,3565215335,2215,2215,2215,2210,1149
20240104,111100,3562675305,2215,2215,2215,2210,3801
20240104,111000,3554269430,2215,2210,2215,2210,2300
20240104,110900,3549184870,2210,2210,2215,2210,1191
20240104,110800,3546549985,2210,2205,2210,2205,3285
20240104,110700,3539293190,2210,2210,2210,2205,2024
20240104,110600,3534820160,2210,2210,2210,2205,7530
20240104,110500,3518189010,2210,2210,2210,2205,1787
20240104,110400,3514243745,2205,2210,2210,2205,2079
20240104,110300,3509654060,2210,2210,2210,2205,2337
20240104,110200,3504495820,2210,2215,2215,2210,3254
20240104,110100,3497304445,2215,2215,2215,2210,3407
20240104,110000,3489773145,2210,2210,2215,2210,730
20240104,105900,3488157330,2210,2210,2215,2210,947
20240104,105800,3486062645,2215,2215,2215,2210,26
20240104,105700,3486005110,2210,2210,2215,2205,3230
20240104,105600,3478877475,2210,2210,2215,2210,4529
20240104,105500,3468868260,2210,2210,2210,2205,3282
20240104,105400,3461615050,2210,2210,2210,2205,1311
20240104,105300,3458718070,2210,2205,2210,2205,50
20240104,105200,3458607815,2205,2205,2205,2200,18773
20240104,105100,3417269315,2210,2210,2210,2205,2704
20240104,105000,3411299925,2210,2215,2215,2210,8317
20240104,104900,3392919105,2215,2215,2215,2210,5558
20240104,104800,3380608145,2210,2215,2215,2210,3375
20240104,104700,3373147555,2215,2215,2215,2210,1425
20240104,104600,3369991420,2215,2215,2215,2210,2237
20240104,104500,3365043340,2215,2210,2215,2205,1295
20240104,104400,3362184635,2210,2210,2210,2205,6110
20240104,104300,3348682175,2210,2210,2210,2205,4075
20240104,104200,3339692680,2205,2210,2210,2205,6335
20240104,104100,3325713860,2210,2210,2210,2205,2198
20240104,104000,3320866565,2210,2210,2210,2205,1904
20240104,103900,3316666225,2210,2215,2215,2205,10915
20240104,103800,3292567790,2215,2210,2215,2205,6110
20240104,103700,3279034230,2205,2200,2210,2200,35378
20240104,103600,3200935520,2205,2205,2205,2200,7068
20240104,103500,3185376010,2205,2200,2205,2195,21830
20240104,103400,3137387270,2205,2205,2205,2200,4037
20240104,103300,3128505725,2205,2200,2205,2200,653
20240104,103200,3127068985,2200,2195,2200,2195,4394
20240104,103100,3117409695,2195,2205,2205,2195,906
20240104,103000,3115420540,2200,2200,2200,2195,3652
20240104,102900,3107386240,2200,2200,2205,2200,3203
20240104,102800,3100339525,2200,2200,2205,2200,644
20240104,102700,3098922645,2195,2195,2205,2190,12053
20240104,102600,3072415645,2195,2200,2200,2195,11622
20240104,102500,3046898485,2200,2200,2200,2195,6121
20240104,102400,3033432290,2195,2200,2200,2195,252
20240104,102300,3032877895,2195,2195,2200,2195,5989
20240104,102200,3019731380,2200,2195,2200,2195,17386
20240104,102100,2981486800,2190,2185,2190,2185,9783
20240104,102000,2960070790,2185,2190,2195,2185,6939
20240104,101900,2944897030,2190,2185,2190,2185,1343
20240104,101800,2941961785,2185,2190,2195,2180,59001
20240104,101700,2813102810,2195,2195,2195,2190,6218
20240104,101600,2799476610,2190,2195,2195,2190,7220
20240104,101500,2783664775,2195,2195,2195,2190,2928
20240104,101400,2777241615,2190,2190,2200,2190,4490
20240104,101300,2767405645,2190,2195,2200,2190,13112
20240104,101200,2738676855,2195,2200,2200,2195,8851
20240104,101100,2719248690,2200,2200,2200,2195,1810
20240104,101000,2715267440,2200,2200,2200,2195,3893
20240104,100900,2706720285,2200,2200,2200,2200,930
20240104,100800,2704674285,2200,2200,2200,2195,5397
20240104,100700,2692818385,2200,2205,2205,2195,7487
20240104,100600,2676361245,2205,2205,2205,2200,9261
20240104,100500,2655966160,2205,2200,2210,2200,7009
20240104,100400,2640538760,2210,2205,2210,2205,9021
20240104,100300,2620647445,2205,2200,2205,2200,47503
20240104,100200,2516114580,2195,2200,2200,2195,2389
20240104,100100,2510858790,2200,2200,2200,2195,4687
20240104,100000,2500563150,2200,2195,2200,2190,21507
20240104,095900,2453359605,2190,2195,2195,2185,11799
20240104,095800,2427528680,2195,2190,2195,2185,27716
20240104,095700,2366818290,2190,2190,2190,2185,8275
20240104,095600,2348716020,2190,2190,2190,2185,2992
20240104,095500,2342169820,2190,2185,2190,2185,6077
20240104,095400,2328890740,2190,2185,2190,2180,7271
20240104,095300,2313006020,2185,2185,2190,2185,11276
20240104,095200,2288367425,2185,2190,2195,2185,41029
20240104,095100,2198610565,2190,2185,2190,2180,32868
20240104,095000,2126845170,2180,2190,2190,2180,27471
20240104,094900,2066881255,2190,2195,2195,2185,34401
20240104,094800,1991648645,2195,2190,2195,2185,7265
20240104,094700,1975723770,2195,2195,2195,2190,11919
20240104,094600,1949613250,2195,2195,2195,2185,40128
20240104,094500,1861728900,2195,2200,2200,2195,19387
20240104,094400,1819174325,2195,2195,2200,2195,12066
20240104,094300,1792685200,2195,2200,2205,2195,31995
20240104,094200,1722295630,2200,2205,2205,2200,7720
20240104,094100,1705306335,2205,2200,2205,2200,13861
20240104,094000,1674792600,2205,2210,2210,2200,6759
20240104,093900,1659886755,2210,2205,2210,2205,8705
20240104,093800,1640689110,2210,2210,2210,2205,13192
20240104,093700,1611589085,2210,2210,2210,2205,5855
20240104,093600,1598664335,2210,2210,2210,2205,2541
20240104,093500,1593049955,2210,2210,2210,2205,1784
20240104,093400,1589112415,2210,2210,2210,2205,28030
20240104,093300,1527268120,2210,2210,2215,2205,7123
20240104,093200,1511527265,2215,2215,2215,2210,6360
20240104,093100,1497471245,2215,2215,2215,2210,2576
20240104,093000,1491773580,2205,2210,2215,2205,11982
20240104,092900,1465310145,2215,2215,2215,2210,3300
20240104,092800,1458013615,2215,2210,2215,2205,26820
20240104,092700,1398749540,2210,2210,2210,2205,5319
20240104,092600,1387018495,2210,2205,2210,2205,2321
20240104,092500,1381900005,2205,2205,2205,2200,53081
20240104,092400,1265003945,2205,2205,2205,2200,22434
20240104,092300,1215596915,2205,2210,2210,2205,15041
20240104,092200,1182428140,2210,2210,2210,2205,19060
20240104,092100,1140395060,2205,2210,2210,2205,5532
20240104,092000,1128188640,2205,2205,2210,2205,5298
20240104,091900,1116506260,2205,2210,2210,2205,25642
20240104,091800,1059953685,2210,2210,2210,2205,13256
20240104,091700,1030715840,2210,2210,2210,2205,9701
20240104,091600,1009306425,2205,2210,2215,2205,13811
20240104,091500,978799165,2210,2210,2215,2205,12011
20240104,091400,952268095,2210,2215,2215,2210,11323
20240104,091300,927237765,2215,2215,2215,2210,22003
20240104,091200,878548380,2210,2215,2220,2210,17307
20240104,091100,840249075,2215,2210,2220,2210,18247
20240104,091000,799865500,2210,2215,2220,2210,29607
20240104,090900,734399670,2215,2205,2215,2205,20164
20240104,090800,689903675,2210,2220,2220,2210,24781
20240104,090700,635071970,2220,2220,2225,2215,34568
20240104,090600,558308400,2215,2220,2230,2210,15593
20240104,090500,523706935,2220,2240,2245,2140,113103
20240104,090400,273942595,2240,2245,2250,2240,19572
20240104,090300,230053795,2245,2250,2250,2240,12221
20240104,090200,202631200,2250,2245,2250,2240,3809
20240104,090100,194082050,2245,2265,2275,2240,36420
20240104,090000,112079730,2265,2280,2280,2260,49158