stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,183400,2843294065,2215,2215,2215,2215,14444
20240108,183300,2843294065,2215,2215,2215,2215,0
20240108,183200,2843294065,2215,2215,2215,2215,0
20240108,183100,2843294065,2215,2215,2215,2215,0
20240108,183000,2843294065,2215,2215,2215,2215,0
20240108,182900,2843294065,2215,2215,2215,2215,0
20240108,182800,2843294065,2215,2215,2215,2215,0
20240108,182700,2843294065,2215,2215,2215,2215,0
20240108,182600,2843294065,2215,2215,2215,2215,0
20240108,182500,2843294065,2215,2215,2215,2215,0
20240108,182400,2843294065,2215,2215,2215,2215,0
20240108,182300,2843294065,2215,2215,2215,2215,0
20240108,182200,2843294065,2215,2215,2215,2215,0
20240108,182100,2843294065,2215,2215,2215,2215,0
20240108,182000,2843294065,2215,2215,2215,2215,0
20240108,181900,2843294065,2215,2215,2215,2215,0
20240108,181800,2843294065,2215,2215,2215,2215,0
20240108,181700,2843294065,2215,2215,2215,2215,0
20240108,181600,2843294065,2215,2215,2215,2215,0
20240108,181500,2843294065,2215,2215,2215,2215,0
20240108,181400,2843294065,2215,2215,2215,2215,0
20240108,181300,2843294065,2215,2215,2215,2215,0
20240108,181200,2843294065,2215,2215,2215,2215,0
20240108,181100,2843294065,2215,2215,2215,2215,0
20240108,181000,2843294065,2215,2215,2215,2215,0
20240108,180900,2843294065,2215,2215,2215,2215,0
20240108,180800,2843294065,2215,2215,2215,2215,0
20240108,180700,2843294065,2215,2215,2215,2215,0
20240108,180600,2843294065,2215,2215,2215,2215,0
20240108,180500,2843294065,2215,2215,2215,2215,0
20240108,180400,2843294065,2215,2215,2215,2215,14444
20240108,180300,2843294065,2215,2215,2215,2215,0
20240108,180200,2843294065,2215,2215,2215,2215,0
20240108,180100,2843294065,2215,2215,2215,2215,0
20240108,180000,2843294065,2215,2215,2215,2215,0
20240108,175900,2843294065,2215,2215,2215,2215,0
20240108,175800,2843294065,2215,2215,2215,2215,0
20240108,175700,2843294065,2215,2215,2215,2215,0
20240108,175600,2843294065,2215,2215,2215,2215,0
20240108,175500,2843294065,2215,2215,2215,2215,0
20240108,175400,2843294065,2215,2215,2215,2215,0
20240108,175300,2843294065,2215,2215,2215,2215,0
20240108,175200,2843294065,2215,2215,2215,2215,0
20240108,175100,2843294065,2215,2215,2215,2215,0
20240108,175000,2843294065,2215,2215,2215,2215,0
20240108,174900,2843294065,2215,2215,2215,2215,0
20240108,174800,2843294065,2215,2215,2215,2215,0
20240108,174700,2843294065,2215,2215,2215,2215,0
20240108,174600,2843294065,2215,2215,2215,2215,0
20240108,174500,2843294065,2215,2215,2215,2215,0
20240108,174400,2843294065,2215,2215,2215,2215,0
20240108,174300,2843294065,2215,2215,2215,2215,0
20240108,174200,2843294065,2215,2215,2215,2215,0
20240108,174100,2843294065,2215,2215,2215,2215,0
20240108,174000,2843294065,2215,2215,2215,2215,0
20240108,173900,2843294065,2215,2215,2215,2215,0
20240108,173800,2843294065,2215,2215,2215,2215,0
20240108,173700,2843294065,2215,2215,2215,2215,0
20240108,173600,2843294065,2215,2215,2215,2215,0
20240108,173500,2843294065,2215,2215,2215,2215,0
20240108,173400,2843294065,2215,2215,2215,2215,14444
20240108,173300,2843294065,2215,2215,2215,2215,0
20240108,173200,2843294065,2215,2215,2215,2215,0
20240108,173100,2843294065,2215,2215,2215,2215,0
20240108,173000,2843294065,2215,2215,2215,2215,0
20240108,172900,2843294065,2215,2215,2215,2215,0
20240108,172800,2843294065,2215,2215,2215,2215,0
20240108,172700,2843294065,2215,2215,2215,2215,0
20240108,172600,2843294065,2215,2215,2215,2215,0
20240108,172500,2843294065,2215,2215,2215,2215,0
20240108,172400,2843294065,2215,2215,2215,2215,0
20240108,172300,2843294065,2215,2215,2215,2215,0
20240108,172200,2843294065,2215,2215,2215,2215,0
20240108,172100,2843294065,2215,2215,2215,2215,0
20240108,172000,2843294065,2215,2215,2215,2215,0
20240108,171900,2843294065,2215,2215,2215,2215,0
20240108,171800,2843294065,2215,2215,2215,2215,0
20240108,171700,2843294065,2215,2215,2215,2215,0
20240108,171600,2843294065,2215,2215,2215,2215,0
20240108,171500,2843294065,2215,2215,2215,2215,0
20240108,171400,2843294065,2215,2215,2215,2215,0
20240108,171300,2843294065,2215,2215,2215,2215,0
20240108,171200,2843294065,2215,2215,2215,2215,0
20240108,171100,2843294065,2215,2215,2215,2215,0
20240108,171000,2843294065,2215,2215,2215,2215,0
20240108,170900,2843294065,2215,2215,2215,2215,0
20240108,170800,2843294065,2215,2215,2215,2215,0
20240108,170700,2843294065,2215,2215,2215,2215,0
20240108,170600,2843294065,2215,2215,2215,2215,0
20240108,170500,2843294065,2215,2215,2215,2215,0
20240108,170400,2843294065,2215,2215,2215,2215,14444
20240108,170300,2843294065,2215,2215,2215,2215,0
20240108,170200,2843294065,2215,2215,2215,2215,0
20240108,170100,2843294065,2215,2215,2215,2215,0
20240108,170000,2843294065,2215,2215,2215,2215,0
20240108,165900,2843294065,2215,2215,2215,2215,0
20240108,165800,2843294065,2215,2215,2215,2215,0
20240108,165700,2843294065,2215,2215,2215,2215,0
20240108,165600,2843294065,2215,2215,2215,2215,0
20240108,165500,2843294065,2215,2215,2215,2215,0
20240108,165400,2843294065,2215,2215,2215,2215,0
20240108,165300,2843294065,2215,2215,2215,2215,0
20240108,165200,2843294065,2215,2215,2215,2215,0
20240108,165100,2843294065,2215,2215,2215,2215,0
20240108,165000,2843294065,2215,2215,2215,2215,0
20240108,164900,2843294065,2215,2215,2215,2215,0
20240108,164800,2843294065,2215,2215,2215,2215,0
20240108,164700,2843294065,2215,2215,2215,2215,0
20240108,164600,2843294065,2215,2215,2215,2215,0
20240108,164500,2843294065,2215,2215,2215,2215,0
20240108,164400,2843294065,2215,2215,2215,2215,0
20240108,164300,2843294065,2215,2215,2215,2215,0
20240108,164200,2843294065,2215,2215,2215,2215,0
20240108,164100,2843294065,2215,2215,2215,2215,0
20240108,164000,2843294065,2215,2215,2215,2215,0
20240108,163900,2843294065,2215,2215,2215,2215,0
20240108,163800,2843294065,2215,2215,2215,2215,0
20240108,163700,2843294065,2215,2215,2215,2215,0
20240108,163600,2843294065,2215,2215,2215,2215,0
20240108,163500,2843294065,2215,2215,2215,2215,0
20240108,163400,2843294065,2215,2215,2215,2215,14444
20240108,163300,2843294065,2215,2215,2215,2215,0
20240108,163200,2843294065,2215,2215,2215,2215,0
20240108,163100,2843294065,2215,2215,2215,2215,0
20240108,163000,2843294065,2215,2215,2215,2215,0
20240108,162900,2843294065,2215,2215,2215,2215,0
20240108,162800,2843294065,2215,2215,2215,2215,0
20240108,162700,2843294065,2215,2215,2215,2215,0
20240108,162600,2843294065,2215,2215,2215,2215,0
20240108,162500,2843294065,2215,2215,2215,2215,0
20240108,162400,2843294065,2215,2215,2215,2215,0
20240108,162300,2843294065,2215,2215,2215,2215,0
20240108,162200,2843294065,2215,2215,2215,2215,0
20240108,162100,2843294065,2215,2215,2215,2215,0
20240108,162000,2843294065,2215,2215,2215,2215,0
20240108,161900,2843294065,2215,2215,2215,2215,0
20240108,161800,2843294065,2215,2215,2215,2215,0
20240108,161700,2843294065,2215,2215,2215,2215,0
20240108,161600,2843294065,2215,2215,2215,2215,0
20240108,161500,2843294065,2215,2215,2215,2215,0
20240108,161400,2843294065,2215,2215,2215,2215,0
20240108,161300,2843294065,2215,2215,2215,2215,0
20240108,161200,2843294065,2215,2215,2215,2215,0
20240108,161100,2843294065,2215,2215,2215,2215,0
20240108,161000,2843294065,2215,2215,2215,2215,0
20240108,160900,2843294065,2215,2215,2215,2215,0
20240108,160800,2843294065,2215,2215,2215,2215,0
20240108,160700,2843294065,2215,2215,2215,2215,0
20240108,160600,2843294065,2215,2215,2215,2215,0
20240108,160500,2843294065,2215,2215,2215,2215,0
20240108,160400,2843294065,2215,2215,2215,2215,14444
20240108,160300,2843294065,2215,2215,2215,2215,0
20240108,160200,2843294065,2215,2215,2215,2215,0
20240108,160100,2843294065,2215,2215,2215,2215,0
20240108,160000,2843294065,2215,2215,2215,2215,0
20240108,155900,2843294065,2215,2215,2215,2215,0
20240108,155800,2843294065,2215,2215,2215,2215,0
20240108,155700,2843294065,2215,2215,2215,2215,0
20240108,155600,2843294065,2215,2215,2215,2215,0
20240108,155500,2843294065,2215,2215,2215,2215,0
20240108,155400,2843294065,2215,2215,2215,2215,0
20240108,155300,2843294065,2215,2215,2215,2215,0
20240108,155200,2843294065,2215,2215,2215,2215,0
20240108,155100,2843294065,2215,2215,2215,2215,0
20240108,155000,2843294065,2215,2215,2215,2215,0
20240108,154900,2843294065,2215,2215,2215,2215,0
20240108,154800,2843294065,2215,2215,2215,2215,0
20240108,154700,2843294065,2215,2215,2215,2215,0
20240108,154600,2843294065,2215,2215,2215,2215,0
20240108,154500,2843294065,2215,2215,2215,2215,0
20240108,154400,2843294065,2215,2215,2215,2215,0
20240108,154300,2843294065,2215,2215,2215,2215,0
20240108,154200,2843294065,2215,2215,2215,2215,0
20240108,154100,2843294065,2215,2215,2215,2215,0
20240108,154000,2843294065,2215,2215,2215,2215,0
20240108,153900,2843294065,2215,2215,2215,2215,0
20240108,153800,2843294065,2215,2215,2215,2215,0
20240108,153700,2843294065,2215,2215,2215,2215,0
20240108,153600,2843294065,2215,2215,2215,2215,0
20240108,153500,2843294065,2215,2215,2215,2215,0
20240108,153400,2843294065,2215,2215,2215,2215,14444
20240108,153300,2843294065,2215,2215,2215,2215,0
20240108,153200,2843294065,2215,2215,2215,2215,0
20240108,153100,2843294065,2215,2215,2215,2215,0
20240108,153000,2843294065,2215,2215,2215,2215,14444
20240108,152900,2811300605,2215,2215,2215,2215,0
20240108,152800,2811300605,2215,2215,2215,2215,0
20240108,152700,2811300605,2215,2215,2215,2215,0
20240108,152600,2811300605,2215,2215,2215,2215,0
20240108,152500,2811300605,2215,2215,2215,2215,0
20240108,152400,2811300605,2215,2215,2215,2215,0
20240108,152300,2811300605,2215,2215,2215,2215,0
20240108,152200,2811300605,2215,2215,2215,2215,0
20240108,152100,2811300605,2215,2215,2215,2215,0
20240108,152000,2811300605,2215,2215,2215,2215,0
20240108,151900,2811300605,2215,2220,2220,2215,1651
20240108,151800,2807636840,2215,2215,2215,2210,6690
20240108,151700,2792818495,2215,2210,2215,2210,515
20240108,151600,2791680325,2215,2215,2215,2210,1254
20240108,151500,2788907015,2215,2215,2215,2210,8910
20240108,151400,2769199165,2215,2215,2215,2210,13307
20240108,151300,2739727160,2215,2215,2215,2210,845
20240108,151200,2737855670,2215,2210,2215,2210,375
20240108,151100,2737026890,2210,2210,2210,2210,2490
20240108,151000,2731523990,2210,2210,2210,2210,10261
20240108,150900,2708847180,2210,2210,2210,2210,1119
20240108,150800,2706374190,2210,2205,2210,2205,15
20240108,150700,2706341055,2205,2210,2210,2205,7462
20240108,150600,2689887160,2210,2210,2210,2205,2899
20240108,150500,2683488870,2210,2210,2210,2205,787
20240108,150400,2681751100,2210,2210,2210,2205,2492
20240108,150300,2676255080,2205,2205,2205,2205,2331
20240108,150200,2671115225,2205,2210,2210,2205,4641
20240108,150100,2660859265,2205,2210,2210,2205,1239
20240108,150000,2658123670,2210,2210,2210,2210,528
20240108,145900,2656956790,2205,2210,2210,2205,2421
20240108,145800,2651618230,2205,2210,2210,2205,465
20240108,145700,2650591475,2205,2205,2210,2205,928
20240108,145600,2648545210,2210,2210,2210,2205,5505
20240108,145500,2636406105,2205,2205,2210,2205,5206
20240108,145400,2624926865,2205,2205,2205,2205,218
20240108,145300,2624446175,2205,2210,2210,2205,7313
20240108,145200,2608319755,2210,2210,2210,2205,2690
20240108,145100,2602387355,2210,2205,2210,2205,174
20240108,145000,2602002840,2210,2205,2210,2205,1001
20240108,144900,2599795630,2205,2210,2210,2205,683
20240108,144800,2598288350,2205,2205,2210,2205,1583
20240108,144700,2594797335,2205,2205,2205,2205,1000
20240108,144600,2592592335,2205,2205,2210,2205,1239
20240108,144500,2589860315,2205,2205,2205,2205,100
20240108,144400,2589639815,2210,2210,2210,2210,1600
20240108,144300,2586103815,2205,2210,2210,2205,1213
20240108,144200,2583423845,2210,2205,2210,2205,3605
20240108,144100,2575473010,2205,2205,2205,2205,1030
20240108,144000,2573201860,2205,2205,2205,2205,1975
20240108,143900,2568846985,2205,2205,2205,2205,110
20240108,143800,2568604435,2205,2205,2210,2205,5017
20240108,143700,2557541435,2210,2205,2210,2205,1098
20240108,143600,2555119275,2210,2210,2210,2205,4963
20240108,143500,2544175305,2210,2205,2210,2205,1493
20240108,143400,2540879795,2205,2205,2205,2205,90
20240108,143300,2540681345,2205,2205,2210,2205,3970
20240108,143200,2531908425,2205,2205,2205,2205,102
20240108,143100,2531683515,2205,2210,2210,2205,920
20240108,143000,2529654465,2210,2210,2210,2210,715
20240108,142900,2528074315,2210,2205,2210,2205,733
20240108,142800,2526456895,2205,2205,2205,2205,200
20240108,142700,2526015895,2205,2205,2205,2205,1506
20240108,142600,2522695165,2205,2205,2205,2205,5497
20240108,142500,2510574280,2205,2210,2210,2205,2445
20240108,142400,2505182835,2205,2205,2205,2205,1884
20240108,142300,2501028615,2210,2210,2210,2210,1723
20240108,142200,2497220785,2210,2210,2210,2210,5006
20240108,142100,2486157525,2210,2210,2210,2210,6889
20240108,142000,2470932835,2205,2210,2210,2205,3048
20240108,141900,2464211945,2205,2210,2210,2205,1200
20240108,141800,2461565445,2210,2210,2210,2205,3765
20240108,141700,2453252405,2205,2205,2210,2205,1931
20240108,141600,2448994050,2205,2205,2205,2205,654
20240108,141500,2447551980,2210,2205,2210,2205,901
20240108,141400,2445565265,2205,2205,2205,2200,5680
20240108,141300,2433061915,2205,2205,2205,2205,78
20240108,141200,2432889925,2205,2205,2205,2200,5416
20240108,141100,2420947695,2205,2210,2210,2205,157
20240108,141000,2420601385,2205,2205,2205,2205,1000
20240108,140900,2418396385,2210,2210,2210,2200,4565
20240108,140800,2408330835,2205,2210,2210,2205,658
20240108,140700,2406879935,2205,2205,2205,2205,2231
20240108,140600,2401960580,2210,2205,2210,2205,379
20240108,140500,2401124375,2205,2205,2205,2205,30
20240108,140400,2401058225,2205,2205,2205,2205,10
20240108,140300,2401036175,2205,2205,2205,2205,600
20240108,140200,2399713175,2205,2205,2205,2205,3300
20240108,140100,2392436675,2205,2205,2205,2205,2351
20240108,140000,2387252720,2200,2210,2210,2200,16332
20240108,135900,2351280215,2210,2210,2210,2205,3139
20240108,135800,2344356275,2205,2205,2210,2205,8356
20240108,135700,2325931195,2205,2205,2205,2205,1638
20240108,135600,2322319405,2205,2205,2205,2205,3123
20240108,135500,2315433190,2210,2210,2210,2205,1411
20240108,135400,2312319520,2205,2210,2210,2205,1217
20240108,135300,2309635930,2210,2210,2210,2210,557
20240108,135200,2308404960,2210,2210,2210,2210,2482
20240108,135100,2302919740,2210,2205,2210,2205,5151
20240108,135000,2291561780,2205,2205,2205,2205,3538
20240108,134900,2283760490,2210,2210,2210,2210,4
20240108,134800,2283751650,2210,2210,2210,2205,4685
20240108,134700,2273398800,2210,2205,2210,2205,1663
20240108,134600,2269724570,2205,2210,2210,2205,1381
20240108,134500,2266677960,2210,2210,2210,2210,870
20240108,134400,2264755260,2210,2205,2210,2205,789
20240108,134300,2263015000,2205,2205,2205,2205,200
20240108,134200,2262574000,2205,2205,2205,2205,5402
20240108,134100,2250662590,2205,2210,2210,2205,922
20240108,134000,2248629525,2210,2210,2210,2205,84
20240108,133900,2248443995,2205,2205,2210,2205,2605
20240108,133800,2242696945,2205,2205,2210,2205,2577
20240108,133700,2237014650,2205,2210,2210,2205,1908
20240108,133600,2232805010,2205,2215,2215,2205,1417
20240108,133500,2229673605,2215,2210,2215,2210,9010
20240108,133400,2209760285,2210,2205,2210,2205,785
20240108,133300,2208029120,2210,2210,2210,2210,352
20240108,133200,2207251200,2210,2205,2210,2205,976
20240108,133100,2205096740,2210,2210,2210,2205,943
20240108,133000,2203017210,2210,2210,2210,2205,139
20240108,132900,2202710270,2210,2205,2210,2200,1009
20240108,132800,2200485870,2200,2205,2205,2200,3669
20240108,132700,2192403825,2205,2205,2205,2205,774
20240108,132600,2190697155,2205,2205,2205,2205,1535
20240108,132500,2187312480,2200,2200,2205,2200,759
20240108,132400,2185640435,2205,2205,2205,2200,14144
20240108,132300,2154457015,2205,2210,2210,2205,8480
20240108,132200,2135733555,2205,2205,2210,2205,8550
20240108,132100,2116880770,2210,2210,2210,2210,142
20240108,132000,2116566950,2210,2210,2210,2210,2478
20240108,131900,2111090570,2205,2205,2205,2205,647
20240108,131800,2109663935,2205,2205,2205,2205,1411
20240108,131700,2106552680,2210,2210,2210,2205,1670
20240108,131600,2102867945,2210,2210,2210,2210,286
20240108,131500,2102235885,2205,2210,2210,2205,4558
20240108,131400,2092184505,2210,2210,2210,2210,8691
20240108,131300,2072977395,2210,2210,2210,2210,1271
20240108,131200,2070168485,2210,2210,2210,2210,8271
20240108,131100,2051889575,2210,2210,2210,2210,11652
20240108,131000,2026138655,2210,2215,2215,2210,1068
20240108,130900,2023778365,2215,2215,2215,2210,438
20240108,130800,2022810355,2215,2215,2215,2215,1338
20240108,130700,2019846685,2220,2215,2220,2215,1427
20240108,130600,2016679115,2215,2215,2215,2215,8336
20240108,130500,1998214875,2215,2215,2215,2215,501
20240108,130400,1997105160,2215,2215,2215,2215,1001
20240108,130300,1994887945,2210,2210,2210,2210,942
20240108,130200,1992806125,2210,2210,2215,2210,5494
20240108,130100,1980664300,2215,2215,2215,2215,16
20240108,130000,1980628860,2210,2215,2215,2210,1635
20240108,125900,1977007925,2215,2215,2215,2210,856
20240108,125800,1975111945,2215,2215,2215,2210,2528
20240108,125700,1969512505,2215,2215,2215,2210,1017
20240108,125600,1967260135,2215,2215,2220,2215,2241
20240108,125500,1962295035,2220,2215,2220,2215,426
20240108,125400,1961350640,2220,2215,2220,2215,51
20240108,125300,1961237425,2220,2215,2220,2215,1640
20240108,125200,1957602410,2220,2220,2220,2220,2
20240108,125100,1957597970,2220,2215,2220,2210,426
20240108,125000,1956653495,2215,2220,2220,2215,823
20240108,124900,1954830500,2220,2220,2220,2220,101
20240108,124800,1954606280,2215,2215,2220,2215,158
20240108,124700,1954256300,2215,2220,2220,2215,534
20240108,124600,1953070825,2220,2220,2220,2215,1151
20240108,124500,1950519355,2220,2220,2220,2220,72
20240108,124400,1950359515,2220,2220,2220,2210,684
20240108,124300,1948842765,2220,2220,2220,2210,1256
20240108,124200,1946066005,2210,2220,2220,2210,3090
20240108,124100,1939224255,2220,2215,2220,2215,6360
20240108,124000,1925135175,2220,2220,2220,2220,156
20240108,123900,1924788855,2220,2220,2220,2215,3339
20240108,123800,1917392280,2220,2215,2220,2215,16051
20240108,123700,1881839305,2210,2210,2210,2210,2
20240108,123600,1881834885,2210,2215,2215,2210,576
20240108,123500,1880559600,2215,2210,2215,2210,301
20240108,123400,1879894385,2210,2210,2215,2210,3624
20240108,123300,1871884345,2210,2210,2210,2210,1600
20240108,123200,1868348345,2210,2215,2215,2210,510
20240108,123100,1867220245,2210,2215,2215,2210,1288
20240108,123000,1864373735,2215,2215,2215,2210,527
20240108,122900,1863207930,2210,2210,2210,2210,0
20240108,122800,1863207930,2210,2210,2215,2210,3265
20240108,122700,1855992275,2205,2210,2210,2205,476
20240108,122600,1854940975,2210,2210,2215,2210,5005
20240108,122500,1843879245,2210,2210,2215,2210,11311
20240108,122400,1818881930,2215,2215,2215,2215,1045
20240108,122300,1816567255,2215,2215,2215,2215,112
20240108,122200,1816319175,2215,2210,2215,2210,959
20240108,122100,1814199780,2215,2220,2220,2215,4936
20240108,122000,1803266530,2215,2215,2215,2215,303
20240108,121900,1802595385,2220,2215,2220,2215,703
20240108,121800,1801038235,2215,2215,2215,2215,170
20240108,121700,1800661685,2215,2215,2220,2215,3447
20240108,121600,1793026490,2215,2220,2220,2215,4027
20240108,121500,1784106615,2215,2220,2220,2215,2
20240108,121400,1784102180,2215,2215,2220,2215,327
20240108,121300,1783377360,2220,2220,2220,2220,4
20240108,121200,1783368480,2220,2215,2220,2215,233
20240108,121100,1782852230,2215,2215,2215,2215,77
20240108,121000,1782681675,2215,2220,2220,2215,303
20240108,120900,1782010515,2220,2220,2220,2215,2677
20240108,120800,1776078080,2220,2215,2220,2215,3705
20240108,120700,1767860480,2220,2215,2220,2215,71
20240108,120600,1767703210,2215,2220,2220,2215,133
20240108,120500,1767408450,2220,2220,2220,2210,4815
20240108,120400,1756754475,2215,2215,2215,2215,1380
20240108,120300,1753697775,2215,2215,2215,2215,161
20240108,120200,1753341160,2215,2215,2215,2215,1066
20240108,120100,1750979970,2220,2215,2220,2215,4580
20240108,120000,1740835185,2220,2215,2220,2215,209
20240108,115900,1740371850,2220,2215,2220,2210,6950
20240108,115800,1724974400,2220,2220,2220,2220,1036
20240108,115700,1722674480,2220,2215,2220,2210,6300
20240108,115600,1708719970,2215,2215,2215,2215,166
20240108,115500,1708352280,2220,2220,2220,2215,484
20240108,115400,1707277850,2220,2215,2220,2215,495
20240108,115300,1706180920,2220,2215,2220,2215,1164
20240108,115200,1703600485,2215,2215,2215,2215,215
20240108,115100,1703124260,2215,2215,2215,2210,675
20240108,115000,1701632360,2215,2215,2215,2215,1490
20240108,114900,1698332010,2215,2220,2220,2210,5021
20240108,114800,1687230735,2215,2215,2215,2215,470
20240108,114700,1686189685,2215,2210,2215,2210,1016
20240108,114600,1683939625,2215,2215,2215,2215,2594
20240108,114500,1678193915,2215,2215,2220,2215,1252
20240108,114400,1675420680,2220,2215,2220,2215,1166
20240108,114300,1672837160,2220,2220,2220,2220,5134
20240108,114200,1661439680,2220,2220,2220,2215,5761
20240108,114100,1648653005,2220,2215,2220,2215,2101
20240108,114000,1643988935,2220,2220,2220,2220,1012
20240108,113900,1641742295,2215,2215,2215,2215,1934
20240108,113800,1637458485,2215,2210,2215,2210,2034
20240108,113700,1632955175,2210,2210,2215,2210,12608
20240108,113600,1605041495,2215,2215,2215,2210,4215
20240108,113500,1595705330,2215,2210,2215,2210,20
20240108,113400,1595661035,2215,2210,2215,2210,3105
20240108,113300,1588783960,2210,2215,2215,2210,120
20240108,113200,1588518700,2210,2210,2215,2210,1213
20240108,113100,1585837965,2210,2210,2210,2210,274
20240108,113000,1585232425,2215,2215,2215,2210,67
20240108,112900,1585084070,2215,2215,2215,2215,74
20240108,112800,1584920160,2215,2215,2215,2215,13
20240108,112700,1584891365,2215,2215,2215,2215,806
20240108,112600,1583106075,2210,2210,2215,2210,60
20240108,112500,1582973425,2210,2210,2210,2210,899
20240108,112400,1580986635,2205,2210,2210,2205,1414
20240108,112300,1577866970,2205,2210,2210,2205,1516
20240108,112200,1574519260,2210,2210,2210,2210,2042
20240108,112100,1570006440,2210,2210,2210,2210,5996
20240108,112000,1556755280,2215,2215,2215,2215,302
20240108,111900,1556086350,2210,2215,2215,2210,3139
20240108,111800,1549134930,2215,2215,2215,2210,325
20240108,111700,1548415335,2215,2210,2215,2210,133
20240108,111600,1548120875,2215,2210,2215,2210,984
20240108,111500,1545946225,2210,2210,2210,2205,1255
20240108,111400,1543174780,2205,2210,2210,2205,2776
20240108,111300,1537041330,2210,2210,2215,2210,4815
20240108,111200,1526398950,2210,2215,2215,2205,1891
20240108,111100,1522220565,2215,2215,2215,2205,10482
20240108,111000,1499092925,2210,2210,2210,2210,2000
20240108,110900,1494672925,2210,2210,2210,2210,1051
20240108,110800,1492350215,2210,2210,2215,2210,1790
20240108,110700,1488394255,2210,2210,2210,2210,162
20240108,110600,1488036235,2210,2210,2215,2210,6201
20240108,110500,1474332020,2215,2210,2215,2210,2710
20240108,110400,1468334415,2215,2215,2215,2210,919
20240108,110300,1466298880,2215,2215,2215,2210,1933
20240108,110200,1462023815,2215,2220,2220,2210,538
20240108,110100,1460832100,2220,2210,2220,2210,701
20240108,110000,1459282880,2210,2215,2220,2210,10300
20240108,105900,1436426850,2215,2215,2215,2210,30
20240108,105800,1436360415,2215,2215,2220,2210,5285
20240108,105700,1424654630,2215,2215,2215,2210,77
20240108,105600,1424484425,2210,2210,2215,2210,1858
20240108,105500,1420378230,2215,2210,2215,2210,66
20240108,105400,1420232120,2210,2215,2215,2210,12270
20240108,105300,1393104135,2215,2210,2215,2210,2154
20240108,105200,1388340285,2210,2215,2215,2210,2335
20240108,105100,1383179260,2215,2210,2215,2210,9150
20240108,105000,1362957500,2210,2210,2210,2210,2724
20240108,104900,1356937460,2210,2215,2215,2210,152
20240108,104800,1356601035,2215,2215,2215,2210,2283
20240108,104700,1351554840,2215,2210,2215,2210,47
20240108,104600,1351450950,2215,2210,2215,2210,2880
20240108,104500,1345085395,2210,2215,2215,2210,869
20240108,104400,1343163825,2215,2210,2215,2210,188
20240108,104300,1342748295,2215,2215,2215,2210,888
20240108,104200,1340781390,2215,2215,2215,2215,4358
20240108,104100,1331128420,2215,2215,2215,2210,14053
20240108,104000,1300067460,2215,2215,2215,2210,3783
20240108,103900,1291699180,2215,2215,2220,2215,1205
20240108,103800,1289030080,2215,2215,2215,2215,2686
20240108,103700,1283080590,2215,2215,2215,2215,1022
20240108,103600,1280816860,2210,2215,2215,2210,1883
20240108,103500,1276647180,2215,2215,2215,2210,1673
20240108,103400,1272941595,2215,2215,2215,2210,7930
20240108,103300,1255401855,2215,2220,2220,2215,1081
20240108,103200,1253005385,2220,2215,2220,2215,7211
20240108,103100,1237024445,2215,2220,2220,2215,124
20240108,103000,1236749685,2220,2215,2220,2215,969
20240108,102900,1234598510,2215,2220,2220,2215,9256
20240108,102800,1214080190,2220,2220,2220,2220,13
20240108,102700,1214051330,2215,2215,2215,2215,2595
20240108,102600,1208303405,2220,2220,2220,2220,143
20240108,102500,1207985945,2220,2215,2220,2215,2322
20240108,102400,1202842500,2215,2220,2220,2215,7839
20240108,102300,1185474070,2225,2220,2225,2220,549
20240108,102200,1184254965,2220,2225,2225,2220,173
20240108,102100,1183870580,2225,2225,2225,2220,5908
20240108,102000,1170753740,2220,2220,2225,2220,1922
20240108,101900,1166486895,2220,2225,2225,2220,3465
20240108,101800,1158794495,2220,2225,2225,2220,5500
20240108,101700,1146583375,2225,2220,2225,2215,330
20240108,101600,1145851350,2220,2220,2220,2220,12358
20240108,101500,1118416590,2225,2225,2225,2220,515
20240108,101400,1117272995,2225,2220,2225,2220,1312
20240108,101300,1114360305,2215,2215,2215,2215,1566
20240108,101200,1110891615,2215,2220,2220,2215,2104
20240108,101100,1106224415,2220,2225,2225,2220,2084
20240108,101000,1101597920,2220,2225,2225,2220,6634
20240108,100900,1086838615,2225,2230,2230,2225,2947
20240108,100800,1080267320,2230,2230,2230,2230,133
20240108,100700,1079970730,2230,2225,2230,2225,522
20240108,100600,1078806675,2230,2225,2230,2225,7587
20240108,100500,1061923805,2230,2225,2230,2225,961
20240108,100400,1059781305,2225,2220,2230,2215,5732
20240108,100300,1047039170,2225,2230,2230,2225,9352
20240108,100200,1026230960,2230,2230,2230,2225,549
20240108,100100,1025007120,2230,2220,2230,2220,13791
20240108,100000,994323145,2225,2220,2225,2220,10894
20240108,095900,970138165,2220,2225,2225,2220,1898
20240108,095800,965917015,2225,2225,2225,2220,1145
20240108,095700,963373895,2225,2225,2225,2220,690
20240108,095600,961839795,2225,2220,2225,2220,2647
20240108,095500,955963420,2220,2220,2225,2220,1896
20240108,095400,951751610,2220,2220,2225,2220,3524
20240108,095300,943928315,2220,2220,2225,2220,1659
20240108,095200,940244355,2225,2225,2225,2220,479
20240108,095100,939178830,2225,2225,2225,2225,3839
20240108,095000,930637055,2225,2220,2225,2220,4203
20240108,094900,921305990,2220,2230,2230,2220,2521
20240108,094800,915705855,2225,2230,2230,2225,722
20240108,094700,914098110,2230,2225,2230,2225,7806
20240108,094600,896722250,2225,2220,2225,2220,11403
20240108,094500,871355455,2220,2220,2220,2220,11442
20240108,094400,845954215,2220,2220,2220,2220,3336
20240108,094300,838548295,2225,2225,2225,2220,1513
20240108,094200,835184370,2225,2225,2225,2220,2166
20240108,094100,830375740,2225,2220,2225,2220,1377
20240108,094000,827318465,2220,2225,2225,2220,945
20240108,093900,825220420,2225,2225,2225,2220,2698
20240108,093800,819217385,2225,2220,2225,2215,2942
20240108,093700,812685515,2220,2220,2220,2210,1248
20240108,093600,809921755,2220,2220,2220,2210,939
20240108,093500,807842005,2220,2220,2220,2205,7483
20240108,093400,791307255,2220,2220,2220,2215,1239
20240108,093300,788559420,2220,2220,2220,2215,1178
20240108,093200,785945460,2220,2220,2220,2220,483
20240108,093100,784873200,2220,2215,2220,2215,2318
20240108,093000,779727785,2220,2225,2225,2220,678
20240108,092900,778222405,2220,2215,2225,2215,11822
20240108,092800,751996715,2215,2210,2215,2210,2975
20240108,092700,745420045,2210,2210,2210,2210,374
20240108,092600,744593505,2210,2215,2215,2210,9781
20240108,092500,722977150,2215,2210,2215,2210,1365
20240108,092400,719957180,2220,2215,2220,2210,3490
20240108,092300,712225985,2215,2215,2220,2215,5345
20240108,092200,700380160,2215,2215,2220,2215,3688
20240108,092100,692199425,2215,2215,2220,2215,8537
20240108,092000,673267295,2215,2220,2220,2215,1067
20240108,091900,670899105,2220,2220,2220,2215,3522
20240108,091800,663082535,2220,2225,2225,2215,2831
20240108,091700,656797810,2225,2225,2225,2220,8142
20240108,091600,638682160,2225,2220,2225,2220,4853
20240108,091500,627908450,2220,2220,2225,2215,12410
20240108,091400,600350825,2230,2225,2235,2220,9042
20240108,091300,580211215,2220,2220,2235,2215,12907
20240108,091200,551477630,2220,2210,2220,2210,19598
20240108,091100,508094920,2210,2200,2210,2195,38818
20240108,091000,422679510,2195,2195,2200,2190,14378
20240108,090900,391127975,2195,2195,2200,2195,10026
20240108,090800,369115850,2200,2200,2205,2200,4644
20240108,090700,358898995,2200,2200,2205,2200,5206
20240108,090600,347443110,2200,2200,2205,2195,7693
20240108,090500,330518145,2200,2200,2205,2195,18756
20240108,090400,289255830,2200,2200,2205,2200,19402
20240108,090300,246562415,2205,2210,2210,2200,11797
20240108,090200,220564185,2210,2205,2215,2200,17727
20240108,090100,181514925,2210,2210,2220,2205,24470
20240108,090000,127446775,2205,2240,2240,2205,57306