stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,183400,3709056020,2210,2210,2210,2210,22993
20240105,183300,3709056020,2210,2210,2210,2210,0
20240105,183200,3709056020,2210,2210,2210,2210,0
20240105,183100,3709056020,2210,2210,2210,2210,0
20240105,183000,3709056020,2210,2210,2210,2210,0
20240105,182900,3709056020,2210,2210,2210,2210,0
20240105,182800,3709056020,2210,2210,2210,2210,0
20240105,182700,3709056020,2210,2210,2210,2210,0
20240105,182600,3709056020,2210,2210,2210,2210,0
20240105,182500,3709056020,2210,2210,2210,2210,0
20240105,182400,3709056020,2210,2210,2210,2210,0
20240105,182300,3709056020,2210,2210,2210,2210,0
20240105,182200,3709056020,2210,2210,2210,2210,0
20240105,182100,3709056020,2210,2210,2210,2210,0
20240105,182000,3709056020,2210,2210,2210,2210,0
20240105,181900,3709056020,2210,2210,2210,2210,0
20240105,181800,3709056020,2210,2210,2210,2210,0
20240105,181700,3709056020,2210,2210,2210,2210,0
20240105,181600,3709056020,2210,2210,2210,2210,0
20240105,181500,3709056020,2210,2210,2210,2210,0
20240105,181400,3709056020,2210,2210,2210,2210,0
20240105,181300,3709056020,2210,2210,2210,2210,0
20240105,181200,3709056020,2210,2210,2210,2210,0
20240105,181100,3709056020,2210,2210,2210,2210,0
20240105,181000,3709056020,2210,2210,2210,2210,0
20240105,180900,3709056020,2210,2210,2210,2210,0
20240105,180800,3709056020,2210,2210,2210,2210,0
20240105,180700,3709056020,2210,2210,2210,2210,0
20240105,180600,3709056020,2210,2210,2210,2210,0
20240105,180500,3709056020,2210,2210,2210,2210,0
20240105,180400,3709056020,2210,2210,2210,2210,22993
20240105,180300,3709056020,2210,2210,2210,2210,0
20240105,180200,3709056020,2210,2210,2210,2210,0
20240105,180100,3709056020,2210,2210,2210,2210,0
20240105,180000,3709056020,2210,2210,2210,2210,0
20240105,175900,3709056020,2210,2210,2210,2210,0
20240105,175800,3709056020,2210,2210,2210,2210,0
20240105,175700,3709056020,2210,2210,2210,2210,0
20240105,175600,3709056020,2210,2210,2210,2210,0
20240105,175500,3709056020,2210,2210,2210,2210,0
20240105,175400,3709056020,2210,2210,2210,2210,0
20240105,175300,3709056020,2210,2210,2210,2210,0
20240105,175200,3709056020,2210,2210,2210,2210,0
20240105,175100,3709056020,2210,2210,2210,2210,0
20240105,175000,3709056020,2210,2210,2210,2210,0
20240105,174900,3709056020,2210,2210,2210,2210,0
20240105,174800,3709056020,2210,2210,2210,2210,0
20240105,174700,3709056020,2210,2210,2210,2210,0
20240105,174600,3709056020,2210,2210,2210,2210,0
20240105,174500,3709056020,2210,2210,2210,2210,0
20240105,174400,3709056020,2210,2210,2210,2210,0
20240105,174300,3709056020,2210,2210,2210,2210,0
20240105,174200,3709056020,2210,2210,2210,2210,0
20240105,174100,3709056020,2210,2210,2210,2210,0
20240105,174000,3709056020,2210,2210,2210,2210,0
20240105,173900,3709056020,2210,2210,2210,2210,0
20240105,173800,3709056020,2210,2210,2210,2210,0
20240105,173700,3709056020,2210,2210,2210,2210,0
20240105,173600,3709056020,2210,2210,2210,2210,0
20240105,173500,3709056020,2210,2210,2210,2210,0
20240105,173400,3709056020,2210,2210,2210,2210,22993
20240105,173300,3709056020,2210,2210,2210,2210,0
20240105,173200,3709056020,2210,2210,2210,2210,0
20240105,173100,3709056020,2210,2210,2210,2210,0
20240105,173000,3709056020,2210,2210,2210,2210,0
20240105,172900,3709056020,2210,2210,2210,2210,0
20240105,172800,3709056020,2210,2210,2210,2210,0
20240105,172700,3709056020,2210,2210,2210,2210,0
20240105,172600,3709056020,2210,2210,2210,2210,0
20240105,172500,3709056020,2210,2210,2210,2210,0
20240105,172400,3709056020,2210,2210,2210,2210,0
20240105,172300,3709056020,2210,2210,2210,2210,0
20240105,172200,3709056020,2210,2210,2210,2210,0
20240105,172100,3709056020,2210,2210,2210,2210,0
20240105,172000,3709056020,2210,2210,2210,2210,0
20240105,171900,3709056020,2210,2210,2210,2210,0
20240105,171800,3709056020,2210,2210,2210,2210,0
20240105,171700,3709056020,2210,2210,2210,2210,0
20240105,171600,3709056020,2210,2210,2210,2210,0
20240105,171500,3709056020,2210,2210,2210,2210,0
20240105,171400,3709056020,2210,2210,2210,2210,0
20240105,171300,3709056020,2210,2210,2210,2210,0
20240105,171200,3709056020,2210,2210,2210,2210,0
20240105,171100,3709056020,2210,2210,2210,2210,0
20240105,171000,3709056020,2210,2210,2210,2210,0
20240105,170900,3709056020,2210,2210,2210,2210,0
20240105,170800,3709056020,2210,2210,2210,2210,0
20240105,170700,3709056020,2210,2210,2210,2210,0
20240105,170600,3709056020,2210,2210,2210,2210,0
20240105,170500,3709056020,2210,2210,2210,2210,0
20240105,170400,3709056020,2210,2210,2210,2210,22993
20240105,170300,3709056020,2210,2210,2210,2210,0
20240105,170200,3709056020,2210,2210,2210,2210,0
20240105,170100,3709056020,2210,2210,2210,2210,0
20240105,170000,3709056020,2210,2210,2210,2210,0
20240105,165900,3709056020,2210,2210,2210,2210,0
20240105,165800,3709056020,2210,2210,2210,2210,0
20240105,165700,3709056020,2210,2210,2210,2210,0
20240105,165600,3709056020,2210,2210,2210,2210,0
20240105,165500,3709056020,2210,2210,2210,2210,0
20240105,165400,3709056020,2210,2210,2210,2210,0
20240105,165300,3709056020,2210,2210,2210,2210,0
20240105,165200,3709056020,2210,2210,2210,2210,0
20240105,165100,3709056020,2210,2210,2210,2210,0
20240105,165000,3709056020,2210,2210,2210,2210,0
20240105,164900,3709056020,2210,2210,2210,2210,0
20240105,164800,3709056020,2210,2210,2210,2210,0
20240105,164700,3709056020,2210,2210,2210,2210,0
20240105,164600,3709056020,2210,2210,2210,2210,0
20240105,164500,3709056020,2210,2210,2210,2210,0
20240105,164400,3709056020,2210,2210,2210,2210,0
20240105,164300,3709056020,2210,2210,2210,2210,0
20240105,164200,3709056020,2210,2210,2210,2210,0
20240105,164100,3709056020,2210,2210,2210,2210,0
20240105,164000,3709056020,2210,2210,2210,2210,0
20240105,163900,3709056020,2210,2210,2210,2210,0
20240105,163800,3709056020,2210,2210,2210,2210,0
20240105,163700,3709056020,2210,2210,2210,2210,0
20240105,163600,3709056020,2210,2210,2210,2210,0
20240105,163500,3709056020,2210,2210,2210,2210,0
20240105,163400,3709056020,2210,2210,2210,2210,22993
20240105,163300,3709056020,2210,2210,2210,2210,0
20240105,163200,3709056020,2210,2210,2210,2210,0
20240105,163100,3709056020,2210,2210,2210,2210,0
20240105,163000,3709056020,2210,2210,2210,2210,0
20240105,162900,3709056020,2210,2210,2210,2210,0
20240105,162800,3709056020,2210,2210,2210,2210,0
20240105,162700,3709056020,2210,2210,2210,2210,0
20240105,162600,3709056020,2210,2210,2210,2210,0
20240105,162500,3709056020,2210,2210,2210,2210,0
20240105,162400,3709056020,2210,2210,2210,2210,0
20240105,162300,3709056020,2210,2210,2210,2210,0
20240105,162200,3709056020,2210,2210,2210,2210,0
20240105,162100,3709056020,2210,2210,2210,2210,0
20240105,162000,3709056020,2210,2210,2210,2210,0
20240105,161900,3709056020,2210,2210,2210,2210,0
20240105,161800,3709056020,2210,2210,2210,2210,0
20240105,161700,3709056020,2210,2210,2210,2210,0
20240105,161600,3709056020,2210,2210,2210,2210,0
20240105,161500,3709056020,2210,2210,2210,2210,0
20240105,161400,3709056020,2210,2210,2210,2210,0
20240105,161300,3709056020,2210,2210,2210,2210,0
20240105,161200,3709056020,2210,2210,2210,2210,0
20240105,161100,3709056020,2210,2210,2210,2210,0
20240105,161000,3709056020,2210,2210,2210,2210,0
20240105,160900,3709056020,2210,2210,2210,2210,0
20240105,160800,3709056020,2210,2210,2210,2210,0
20240105,160700,3709056020,2210,2210,2210,2210,0
20240105,160600,3709056020,2210,2210,2210,2210,0
20240105,160500,3709056020,2210,2210,2210,2210,0
20240105,160400,3709056020,2210,2210,2210,2210,22993
20240105,160300,3709056020,2210,2210,2210,2210,0
20240105,160200,3709056020,2210,2210,2210,2210,0
20240105,160100,3709056020,2210,2210,2210,2210,0
20240105,160000,3709056020,2210,2210,2210,2210,0
20240105,155900,3709056020,2210,2210,2210,2210,0
20240105,155800,3709056020,2210,2210,2210,2210,0
20240105,155700,3709056020,2210,2210,2210,2210,0
20240105,155600,3709056020,2210,2210,2210,2210,0
20240105,155500,3709056020,2210,2210,2210,2210,0
20240105,155400,3709056020,2210,2210,2210,2210,0
20240105,155300,3709056020,2210,2210,2210,2210,0
20240105,155200,3709056020,2210,2210,2210,2210,0
20240105,155100,3709056020,2210,2210,2210,2210,0
20240105,155000,3709056020,2210,2210,2210,2210,0
20240105,154900,3709056020,2210,2210,2210,2210,0
20240105,154800,3709056020,2210,2210,2210,2210,0
20240105,154700,3709056020,2210,2210,2210,2210,0
20240105,154600,3709056020,2210,2210,2210,2210,0
20240105,154500,3709056020,2210,2210,2210,2210,0
20240105,154400,3709056020,2210,2210,2210,2210,0
20240105,154300,3709056020,2210,2210,2210,2210,0
20240105,154200,3709056020,2210,2210,2210,2210,0
20240105,154100,3709056020,2210,2210,2210,2210,0
20240105,154000,3709056020,2210,2210,2210,2210,0
20240105,153900,3709056020,2210,2210,2210,2210,0
20240105,153800,3709056020,2210,2210,2210,2210,0
20240105,153700,3709056020,2210,2210,2210,2210,0
20240105,153600,3709056020,2210,2210,2210,2210,0
20240105,153500,3709056020,2210,2210,2210,2210,0
20240105,153400,3709056020,2210,2210,2210,2210,22993
20240105,153300,3709056020,2210,2210,2210,2210,0
20240105,153200,3709056020,2210,2210,2210,2210,0
20240105,153100,3709056020,2210,2210,2210,2210,0
20240105,153000,3709056020,2210,2210,2210,2210,22993
20240105,152900,3658241490,2210,2210,2210,2210,0
20240105,152800,3658241490,2210,2210,2210,2210,0
20240105,152700,3658241490,2210,2210,2210,2210,0
20240105,152600,3658241490,2210,2210,2210,2210,0
20240105,152500,3658241490,2210,2210,2210,2210,0
20240105,152400,3658241490,2210,2210,2210,2210,0
20240105,152300,3658241490,2210,2210,2210,2210,0
20240105,152200,3658241490,2210,2210,2210,2210,0
20240105,152100,3658241490,2210,2210,2210,2210,0
20240105,152000,3658241490,2210,2210,2210,2210,0
20240105,151900,3658241490,2210,2210,2215,2210,4934
20240105,151800,3647321850,2210,2210,2210,2205,10757
20240105,151700,3623550155,2210,2210,2210,2205,15479
20240105,151600,3589355135,2205,2205,2210,2205,1792
20240105,151500,3585399660,2205,2205,2205,2205,1545
20240105,151400,3581992935,2205,2205,2205,2200,7525
20240105,151300,3565408620,2200,2200,2205,2200,2217
20240105,151200,3560527985,2205,2205,2210,2200,4380
20240105,151100,3550869900,2205,2210,2210,2200,351
20240105,151000,3550096790,2205,2210,2210,2200,14545
20240105,150900,3518030200,2210,2205,2210,2205,1945
20240105,150800,3513740450,2205,2200,2205,2195,11148
20240105,150700,3489169490,2200,2195,2200,2190,12442
20240105,150600,3461809290,2200,2195,2200,2190,28593
20240105,150500,3399048255,2195,2195,2195,2190,1410
20240105,150400,3395955755,2195,2195,2200,2190,9274
20240105,150300,3375625930,2200,2195,2200,2190,212
20240105,150200,3375161030,2200,2195,2200,2195,9942
20240105,150100,3353338315,2195,2195,2200,2195,25584
20240105,150000,3297180275,2200,2200,2200,2195,1091
20240105,145900,3294780765,2200,2195,2200,2195,1110
20240105,145800,3292344305,2195,2195,2195,2195,1681
20240105,145700,3288654510,2195,2200,2200,2195,674
20240105,145600,3287175070,2200,2200,2200,2200,1618
20240105,145500,3283615470,2195,2200,2200,2195,446
20240105,145400,3282636270,2195,2195,2195,2190,450
20240105,145300,3281649020,2190,2195,2195,2190,10384
20240105,145200,3258907390,2195,2195,2195,2195,85
20240105,145100,3258720815,2195,2195,2195,2195,1053
20240105,145000,3256409480,2195,2195,2200,2190,22500
20240105,144900,3207031065,2200,2200,2200,2195,589
20240105,144800,3205737090,2200,2200,2200,2195,9147
20240105,144700,3185652130,2200,2200,2205,2195,7806
20240105,144600,3168482660,2200,2200,2200,2195,1460
20240105,144500,3165276160,2200,2200,2200,2195,4288
20240105,144400,3155842565,2200,2200,2200,2200,418
20240105,144300,3154922965,2200,2200,2200,2195,2973
20240105,144200,3148383870,2200,2200,2200,2200,1464
20240105,144100,3145163070,2195,2200,2200,2195,969
20240105,144000,3143034780,2200,2195,2200,2195,3058
20240105,143900,3136321050,2195,2195,2195,2190,642
20240105,143800,3134913355,2190,2195,2200,2190,549
20240105,143700,3133708340,2195,2195,2195,2190,1888
20240105,143600,3129564690,2195,2195,2195,2195,1528
20240105,143500,3126210730,2200,2200,2200,2195,128
20240105,143400,3125929630,2200,2195,2200,2195,2397
20240105,143300,3120668205,2195,2200,2200,2195,1329
20240105,143200,3117747915,2200,2200,2200,2200,5002
20240105,143100,3106743515,2200,2200,2200,2200,246
20240105,143000,3106202315,2200,2200,2200,2195,2259
20240105,142900,3101232700,2200,2195,2200,2195,6235
20240105,142800,3087541510,2195,2195,2200,2190,5678
20240105,142700,3075079750,2190,2195,2195,2190,2837
20240105,142600,3068856710,2195,2195,2195,2190,5739
20240105,142500,3056264355,2195,2195,2195,2190,1612
20240105,142400,3052726040,2195,2195,2195,2190,4997
20240105,142300,3041765820,2190,2195,2195,2190,5088
20240105,142200,3030599065,2195,2195,2195,2190,1199
20240105,142100,3027967265,2195,2195,2195,2190,764
20240105,142000,3026290785,2195,2195,2195,2195,1180
20240105,141900,3023700685,2195,2190,2195,2190,1331
20240105,141800,3020784720,2190,2195,2195,2190,346
20240105,141700,3020026975,2190,2190,2195,2190,1164
20240105,141600,3017477295,2195,2195,2195,2190,537
20240105,141500,3016298830,2195,2190,2195,2190,6859
20240105,141400,3001277355,2190,2195,2195,2190,1017
20240105,141300,2999045070,2195,2195,2195,2190,256
20240105,141200,2998483200,2195,2195,2195,2190,128
20240105,141100,2998202740,2195,2195,2195,2195,2687
20240105,141000,2992304775,2190,2190,2190,2185,8677
20240105,140900,2973302165,2195,2195,2195,2195,41
20240105,140800,2973212170,2190,2190,2195,2190,826
20240105,140700,2971402295,2190,2190,2195,2190,3885
20240105,140600,2962893185,2190,2195,2195,2190,636
20240105,140500,2961500130,2190,2190,2195,2190,2914
20240105,140400,2955117425,2195,2190,2195,2190,2219
20240105,140300,2950257765,2195,2195,2195,2190,3402
20240105,140200,2942802740,2195,2195,2200,2195,8301
20240105,140100,2924581945,2195,2195,2195,2195,602
20240105,140000,2923260555,2195,2190,2195,2190,1256
20240105,135900,2920505135,2190,2195,2195,2190,3524
20240105,135800,2912785745,2195,2195,2195,2190,3421
20240105,135700,2905291585,2190,2185,2190,2185,3286
20240105,135600,2898097825,2185,2190,2190,2185,1059
20240105,135500,2895783905,2185,2185,2190,2185,2307
20240105,135400,2890740320,2190,2190,2190,2185,3150
20240105,135300,2883856830,2185,2185,2190,2185,988
20240105,135200,2881697905,2190,2190,2195,2185,11099
20240105,135100,2857443350,2190,2195,2195,2190,25594
20240105,135000,2801391865,2195,2190,2195,2190,6066
20240105,134900,2788095315,2195,2195,2195,2190,5457
20240105,134800,2776144020,2190,2190,2195,2190,1752
20240105,134700,2772301610,2195,2195,2195,2190,606
20240105,134600,2770971720,2195,2190,2195,2190,2617
20240105,134500,2765231915,2190,2190,2195,2190,692
20240105,134400,2763714175,2190,2195,2200,2190,17004
20240105,134300,2726388400,2195,2200,2200,2195,1100
20240105,134200,2723971405,2200,2200,2200,2200,1509
20240105,134100,2720651605,2200,2205,2205,2195,3074
20240105,134000,2713888810,2205,2200,2205,2200,202
20240105,133900,2713444385,2200,2200,2200,2195,5932
20240105,133800,2700395140,2200,2200,2200,2200,3480
20240105,133700,2692739140,2200,2200,2200,2195,2240
20240105,133600,2687821810,2200,2200,2200,2200,2181
20240105,133500,2683023610,2200,2200,2205,2200,5692
20240105,133400,2670501200,2205,2200,2205,2200,754
20240105,133300,2668840130,2200,2200,2205,2200,2931
20240105,133200,2662390960,2200,2205,2205,2200,2842
20240105,133100,2656135950,2205,2200,2205,2200,83
20240105,133000,2655953165,2205,2205,2205,2200,585
20240105,132900,2654666090,2205,2205,2205,2200,978
20240105,132800,2652509850,2205,2205,2205,2200,38
20240105,132700,2652426115,2205,2200,2205,2200,920
20240105,132600,2650397535,2210,2205,2210,2200,6116
20240105,132500,2636923495,2205,2205,2205,2205,3067
20240105,132400,2630160760,2205,2210,2210,2205,1814
20240105,132300,2626160880,2205,2210,2210,2200,2499
20240105,132200,2620654515,2210,2210,2210,2210,800
20240105,132100,2618886515,2210,2200,2210,2200,1648
20240105,132000,2615256165,2200,2200,2200,2200,2740
20240105,131900,2609228165,2200,2200,2200,2195,1317
20240105,131800,2606331525,2200,2210,2210,2195,5732
20240105,131700,2593746200,2205,2210,2210,2200,43999
20240105,131600,2496937310,2210,2215,2215,2200,34535
20240105,131500,2420784810,2215,2210,2215,2210,9028
20240105,131400,2400832205,2220,2220,2220,2220,2021
20240105,131300,2396345585,2220,2220,2220,2220,115
20240105,131200,2396090285,2220,2220,2220,2220,100
20240105,131100,2395868285,2220,2215,2220,2210,596
20240105,131000,2394548165,2220,2220,2220,2210,901
20240105,130900,2392550315,2220,2215,2220,2210,1245
20240105,130800,2389787800,2220,2220,2220,2210,22267
20240105,130700,2340577520,2215,2215,2220,2215,1768
20240105,130600,2336661395,2220,2220,2220,2210,2352
20240105,130500,2331460065,2220,2220,2220,2215,15240
20240105,130400,2297698155,2220,2220,2220,2220,26
20240105,130300,2297640435,2220,2220,2220,2220,163
20240105,130200,2297278575,2215,2220,2220,2215,88
20240105,130100,2297083225,2225,2220,2225,2215,5101
20240105,130000,2285734970,2215,2220,2225,2215,4052
20240105,125900,2276740025,2225,2220,2225,2220,3210
20240105,125800,2269613325,2220,2225,2225,2220,143
20240105,125700,2269295735,2225,2220,2225,2220,7281
20240105,125600,2253131355,2225,2225,2225,2220,50
20240105,125500,2253020345,2220,2220,2225,2220,2232
20240105,125400,2248060280,2225,2225,2225,2220,1668
20240105,125300,2244357155,2220,2220,2225,2220,1187
20240105,125200,2241720220,2225,2220,2225,2220,836
20240105,125100,2239861295,2220,2225,2225,2220,4240
20240105,125000,2230444795,2225,2225,2225,2225,5709
20240105,124900,2217742270,2225,2225,2225,2220,1003
20240105,124800,2215510600,2225,2225,2225,2220,2112
20240105,124700,2210816455,2225,2220,2225,2220,907
20240105,124600,2208802905,2225,2225,2225,2220,2606
20240105,124500,2203010035,2225,2225,2225,2225,207
20240105,124400,2202549460,2225,2225,2230,2225,1193
20240105,124300,2199894655,2225,2220,2225,2220,3136
20240105,124200,2192917580,2220,2225,2225,2220,2560
20240105,124100,2187228630,2225,2225,2225,2225,1003
20240105,124000,2184996955,2225,2225,2225,2225,1730
20240105,123900,2181147705,2225,2230,2230,2225,3131
20240105,123800,2174181190,2230,2225,2230,2225,4545
20240105,123700,2164046210,2225,2230,2230,2225,4848
20240105,123600,2153245275,2230,2230,2230,2230,114
20240105,123500,2152991055,2225,2230,2230,2225,430
20240105,123400,2152033910,2230,2225,2230,2225,832
20240105,123300,2150182450,2225,2225,2225,2225,723
20240105,123200,2148573775,2225,2230,2230,2225,1028
20240105,123100,2146286460,2230,2230,2230,2225,262
20240105,123000,2145702225,2230,2230,2230,2225,103
20240105,122900,2145473040,2225,2225,2230,2225,5257
20240105,122800,2133767635,2225,2220,2225,2220,8636
20240105,122700,2114552560,2225,2225,2225,2220,1961
20240105,122600,2110189390,2225,2220,2225,2220,4468
20240105,122500,2100269425,2215,2215,2215,2215,1447
20240105,122400,2097064320,2215,2225,2225,2215,1095
20240105,122300,2094635155,2220,2220,2225,2220,3264
20240105,122200,2087375755,2220,2220,2225,2220,1375
20240105,122100,2084318150,2220,2220,2220,2220,72
20240105,122000,2084158310,2220,2220,2220,2215,2628
20240105,121900,2078324155,2220,2215,2220,2215,1052
20240105,121800,2075988725,2220,2220,2220,2220,3110
20240105,121700,2069084525,2220,2220,2220,2220,361
20240105,121600,2068283105,2220,2220,2220,2220,358
20240105,121500,2067488345,2220,2220,2220,2220,993
20240105,121400,2065283885,2220,2220,2220,2220,200
20240105,121300,2064839885,2220,2225,2225,2220,611
20240105,121200,2063480535,2225,2220,2225,2220,3084
20240105,121100,2056634010,2220,2220,2220,2220,10457
20240105,121000,2033419470,2225,2225,2225,2225,732
20240105,120900,2031790770,2225,2225,2225,2225,691
20240105,120800,2030253295,2220,2220,2220,2220,200
20240105,120700,2029809295,2225,2220,2225,2220,2054
20240105,120600,2025249150,2220,2225,2225,2220,95
20240105,120500,2025037800,2225,2220,2225,2220,2310
20240105,120400,2019909540,2225,2225,2225,2225,133
20240105,120300,2019613615,2225,2225,2225,2220,1727
20240105,120200,2015779060,2220,2220,2225,2220,229
20240105,120100,2015270675,2220,2225,2225,2220,354
20240105,120000,2014484525,2225,2225,2225,2220,3909
20240105,115900,2005794970,2225,2220,2225,2220,1905
20240105,115800,2001558165,2220,2220,2220,2220,1217
20240105,115700,1998856425,2225,2220,2225,2220,1210
20240105,115600,1996165220,2220,2220,2220,2220,54
20240105,115500,1996045340,2220,2220,2220,2215,1281
20240105,115400,1993202915,2220,2215,2220,2215,1226
20240105,115300,1990481200,2220,2215,2220,2215,5010
20240105,115200,1979359025,2220,2220,2220,2215,2794
20240105,115100,1973156775,2220,2220,2220,2220,111
20240105,115000,1972910355,2220,2220,2220,2215,159
20240105,114900,1972557890,2220,2220,2220,2215,1151
20240105,114800,1970005875,2220,2220,2220,2215,1291
20240105,114700,1967140355,2215,2220,2220,2215,1311
20240105,114600,1964235850,2220,2220,2220,2220,353
20240105,114500,1963452190,2220,2220,2220,2215,177
20240105,114400,1963059700,2220,2220,2220,2220,1835
20240105,114300,1958986000,2220,2220,2220,2220,1014
20240105,114200,1956734920,2215,2215,2220,2215,121
20240105,114100,1956466745,2220,2220,2220,2215,2460
20240105,114000,1951009045,2220,2220,2220,2215,218
20240105,113900,1950525815,2220,2215,2220,2215,196
20240105,113800,1950090700,2215,2220,2220,2215,874
20240105,113700,1948154755,2215,2220,2220,2215,102
20240105,113600,1947928660,2215,2220,2220,2215,2813
20240105,113500,1941696860,2215,2220,2220,2215,884
20240105,113400,1939738795,2215,2220,2220,2215,2532
20240105,113300,1934129820,2220,2215,2220,2215,4087
20240105,113200,1925072105,2215,2220,2220,2215,2167
20240105,113100,1920261450,2220,2225,2225,2220,11307
20240105,113000,1895157910,2215,2215,2215,2215,145
20240105,112900,1894836735,2215,2225,2225,2215,473
20240105,112800,1893788875,2225,2220,2225,2215,314
20240105,112700,1893092265,2220,2215,2220,2215,12477
20240105,112600,1865393330,2215,2215,2215,2215,1
20240105,112500,1865391115,2215,2220,2220,2215,2830
20240105,112400,1859108885,2220,2220,2220,2220,610
20240105,112300,1857754685,2220,2220,2220,2215,262
20240105,112200,1857173450,2220,2220,2220,2215,2685
20240105,112100,1851220915,2215,2220,2220,2215,444
20240105,112000,1850235485,2225,2220,2225,2220,3175
20240105,111900,1843172210,2220,2220,2225,2220,4085
20240105,111800,1834102660,2220,2215,2225,2215,3384
20240105,111700,1826590260,2215,2215,2215,2215,1508
20240105,111600,1823250040,2220,2215,2220,2215,1478
20240105,111500,1819970000,2215,2215,2220,2215,2391
20240105,111400,1814667795,2215,2215,2220,2215,4462
20240105,111300,1804784460,2215,2215,2215,2215,1081
20240105,111200,1802390045,2220,2220,2220,2220,59
20240105,111100,1802259065,2220,2215,2220,2215,1095
20240105,111000,1799831285,2220,2220,2220,2220,6864
20240105,110900,1784593205,2225,2225,2225,2225,720
20240105,110800,1782991205,2220,2225,2225,2220,106
20240105,110700,1782755785,2225,2220,2225,2220,725
20240105,110600,1781142665,2220,2225,2225,2220,2100
20240105,110500,1776470580,2225,2225,2225,2225,1333
20240105,110400,1773504655,2225,2225,2225,2220,99
20240105,110300,1773284810,2225,2225,2225,2220,382
20240105,110200,1772436665,2225,2225,2225,2220,239
20240105,110100,1771905140,2220,2220,2220,2220,112
20240105,110000,1771656500,2220,2225,2225,2220,1795
20240105,105900,1767670585,2225,2225,2225,2220,602
20240105,105800,1766333885,2230,2220,2230,2220,1035
20240105,105700,1764036035,2230,2225,2230,2220,5742
20240105,105600,1751260470,2225,2235,2235,2220,2460
20240105,105500,1745788130,2235,2235,2235,2225,4835
20240105,105400,1735020680,2235,2235,2235,2225,10036
20240105,105300,1712612160,2235,2235,2235,2230,5506
20240105,105200,1700310025,2235,2235,2235,2230,2834
20240105,105100,1693976075,2235,2230,2235,2225,20638
20240105,105000,1647925625,2230,2230,2230,2225,1119
20240105,104900,1645432450,2230,2225,2230,2225,8530
20240105,104800,1626415520,2225,2225,2230,2225,528
20240105,104700,1625239210,2225,2230,2230,2225,3345
20240105,104600,1617783480,2225,2215,2230,2215,31136
20240105,104500,1548578635,2220,2220,2220,2215,2860
20240105,104400,1542232725,2220,2220,2220,2210,1602
20240105,104300,1538677170,2220,2210,2220,2205,8178
20240105,104200,1520579350,2210,2210,2215,2205,2086
20240105,104100,1515967615,2215,2215,2215,2215,851
20240105,104000,1514082650,2215,2215,2215,2205,12373
20240105,103900,1486740935,2210,2215,2215,2210,593
20240105,103800,1485427855,2215,2210,2215,2210,831
20240105,103700,1483591230,2215,2210,2215,2210,435
20240105,103600,1482629275,2215,2215,2215,2210,1138
20240105,103500,1480109160,2215,2215,2215,2210,3551
20240105,103400,1472261430,2210,2210,2215,2210,2148
20240105,103300,1467514055,2205,2210,2215,2205,1705
20240105,103200,1463750445,2205,2205,2210,2205,1731
20240105,103100,1459932615,2210,2210,2210,2205,3061
20240105,103000,1453180400,2215,2215,2215,2210,1382
20240105,102900,1450125420,2215,2215,2215,2215,1041
20240105,102800,1447819605,2215,2210,2215,2205,19285
20240105,102700,1405205555,2210,2215,2215,2210,1599
20240105,102600,1401664255,2215,2215,2215,2215,4614
20240105,102500,1391444245,2215,2220,2220,2215,2653
20240105,102400,1385567775,2220,2220,2220,2215,1024
20240105,102300,1383294750,2215,2215,2215,2215,1708
20240105,102200,1379511530,2215,2220,2220,2210,1424
20240105,102100,1376355970,2220,2215,2220,2215,423
20240105,102000,1375418920,2220,2220,2220,2215,3209
20240105,101900,1368310350,2220,2220,2220,2220,244
20240105,101800,1367768670,2220,2215,2220,2215,343
20240105,101700,1367007215,2215,2220,2220,2215,291
20240105,101600,1366362630,2220,2215,2220,2215,1916
20240105,101500,1362118110,2215,2220,2220,2215,613
20240105,101400,1360759450,2220,2215,2220,2215,3692
20240105,101300,1352580495,2215,2220,2220,2215,2149
20240105,101200,1347820455,2215,2220,2220,2215,1599
20240105,101100,1344278420,2215,2220,2220,2215,3223
20240105,101000,1337123455,2220,2220,2220,2215,2740
20240105,100900,1331041075,2220,2215,2220,2215,1703
20240105,100800,1327260685,2220,2215,2220,2215,282
20240105,100700,1326635765,2220,2215,2220,2215,3286
20240105,100600,1319342270,2215,2215,2215,2215,4445
20240105,100500,1309496595,2215,2215,2215,2210,8951
20240105,100400,1289670545,2215,2210,2215,2210,168
20240105,100300,1289298760,2210,2210,2210,2205,22372
20240105,100200,1239859705,2210,2210,2210,2205,482
20240105,100100,1238795520,2205,2205,2210,2205,1087
20240105,100000,1236398115,2205,2200,2210,2200,4192
20240105,095900,1227155255,2205,2205,2205,2205,9516
20240105,095800,1206172475,2210,2205,2210,2205,2169
20240105,095700,1201386365,2205,2205,2205,2205,2876
20240105,095600,1195044785,2205,2205,2210,2205,2237
20240105,095500,1190106210,2205,2205,2205,2205,2556
20240105,095400,1184470230,2210,2210,2210,2210,4810
20240105,095300,1173840130,2210,2210,2210,2205,695
20240105,095200,1172304655,2210,2205,2210,2205,2000
20240105,095100,1167891770,2205,2210,2210,2205,4884
20240105,095000,1157108555,2210,2210,2210,2210,4938
20240105,094900,1146195575,2210,2210,2215,2210,5591
20240105,094800,1133839060,2210,2215,2215,2210,1216
20240105,094700,1131150975,2210,2215,2215,2210,2785
20240105,094600,1124992905,2215,2215,2215,2210,482
20240105,094500,1123925355,2220,2220,2220,2215,5730
20240105,094400,1111230450,2215,2220,2220,2215,12914
20240105,094300,1082624990,2220,2220,2220,2215,752
20240105,094200,1080955995,2220,2220,2220,2215,2731
20240105,094100,1074902275,2220,2220,2220,2220,5507
20240105,094000,1062676735,2220,2225,2225,2220,307
20240105,093900,1061994160,2225,2220,2225,2220,9955
20240105,093800,1039856185,2220,2215,2220,2215,1293
20240105,093700,1036988420,2215,2220,2220,2215,2957
20240105,093600,1030423895,2220,2220,2220,2215,3159
20240105,093500,1023412880,2220,2220,2220,2220,1603
20240105,093400,1019854220,2220,2225,2225,2220,6142
20240105,093300,1006217370,2225,2220,2225,2215,3305
20240105,093200,998879505,2220,2220,2220,2215,3812
20240105,093100,990417410,2220,2220,2220,2215,396
20240105,093000,989539110,2215,2220,2220,2215,19435
20240105,092900,946459515,2220,2220,2220,2215,3359
20240105,092800,939002910,2220,2225,2225,2215,8100
20240105,092700,921020270,2225,2225,2225,2220,15873
20240105,092600,885733505,2220,2225,2230,2220,12622
20240105,092500,857660130,2230,2210,2230,2210,8760
20240105,092400,838202825,2215,2210,2220,2205,20324
20240105,092300,793283340,2210,2200,2210,2200,10173
20240105,092200,770852660,2200,2200,2205,2200,4063
20240105,092100,761904165,2200,2200,2205,2200,6662
20240105,092000,747239565,2200,2200,2205,2200,5145
20240105,091900,735920095,2200,2205,2205,2200,467
20240105,091800,734891640,2205,2190,2205,2185,39538
20240105,091700,648054215,2185,2185,2190,2185,3213
20240105,091600,641032465,2185,2190,2190,2185,2254
20240105,091500,636100460,2190,2190,2190,2185,25460
20240105,091400,580343065,2185,2185,2195,2180,21139
20240105,091300,534121240,2185,2185,2190,2185,3802
20240105,091200,525810605,2185,2190,2190,2185,5686
20240105,091100,513383560,2190,2185,2190,2180,7639
20240105,091000,496696255,2185,2170,2185,2170,33084
20240105,090900,424564155,2170,2175,2175,2170,11196
20240105,090800,400247385,2175,2170,2175,2170,7044
20240105,090700,384955420,2170,2175,2180,2170,30887
20240105,090600,317883835,2175,2190,2190,2175,12279
20240105,090500,291152855,2180,2190,2190,2180,10852
20240105,090400,267466525,2190,2180,2190,2170,54896
20240105,090300,147825005,2175,2190,2190,2175,12632
20240105,090200,120267990,2190,2185,2190,2180,4465
20240105,090100,110510530,2180,2190,2190,2170,18818
20240105,090000,69448465,2185,2205,2205,2185,31381