stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,183400,4465615020,2195,2195,2195,2195,22598
20240112,183300,4465615020,2195,2195,2195,2195,0
20240112,183200,4465615020,2195,2195,2195,2195,0
20240112,183100,4465615020,2195,2195,2195,2195,0
20240112,183000,4465615020,2195,2195,2195,2195,0
20240112,182900,4465615020,2195,2195,2195,2195,0
20240112,182800,4465615020,2195,2195,2195,2195,0
20240112,182700,4465615020,2195,2195,2195,2195,0
20240112,182600,4465615020,2195,2195,2195,2195,0
20240112,182500,4465615020,2195,2195,2195,2195,0
20240112,182400,4465615020,2195,2195,2195,2195,0
20240112,182300,4465615020,2195,2195,2195,2195,0
20240112,182200,4465615020,2195,2195,2195,2195,0
20240112,182100,4465615020,2195,2195,2195,2195,0
20240112,182000,4465615020,2195,2195,2195,2195,0
20240112,181900,4465615020,2195,2195,2195,2195,0
20240112,181800,4465615020,2195,2195,2195,2195,0
20240112,181700,4465615020,2195,2195,2195,2195,0
20240112,181600,4465615020,2195,2195,2195,2195,0
20240112,181500,4465615020,2195,2195,2195,2195,0
20240112,181400,4465615020,2195,2195,2195,2195,0
20240112,181300,4465615020,2195,2195,2195,2195,0
20240112,181200,4465615020,2195,2195,2195,2195,0
20240112,181100,4465615020,2195,2195,2195,2195,0
20240112,181000,4465615020,2195,2195,2195,2195,0
20240112,180900,4465615020,2195,2195,2195,2195,0
20240112,180800,4465615020,2195,2195,2195,2195,0
20240112,180700,4465615020,2195,2195,2195,2195,0
20240112,180600,4465615020,2195,2195,2195,2195,0
20240112,180500,4465615020,2195,2195,2195,2195,0
20240112,180400,4465615020,2195,2195,2195,2195,22598
20240112,180300,4465615020,2195,2195,2195,2195,0
20240112,180200,4465615020,2195,2195,2195,2195,0
20240112,180100,4465615020,2195,2195,2195,2195,0
20240112,180000,4465615020,2195,2195,2195,2195,0
20240112,175900,4465615020,2195,2195,2195,2195,0
20240112,175800,4465615020,2195,2195,2195,2195,0
20240112,175700,4465615020,2195,2195,2195,2195,0
20240112,175600,4465615020,2195,2195,2195,2195,0
20240112,175500,4465615020,2195,2195,2195,2195,0
20240112,175400,4465615020,2195,2195,2195,2195,0
20240112,175300,4465615020,2195,2195,2195,2195,0
20240112,175200,4465615020,2195,2195,2195,2195,0
20240112,175100,4465615020,2195,2195,2195,2195,0
20240112,175000,4465615020,2195,2195,2195,2195,0
20240112,174900,4465615020,2195,2195,2195,2195,0
20240112,174800,4465615020,2195,2195,2195,2195,0
20240112,174700,4465615020,2195,2195,2195,2195,0
20240112,174600,4465615020,2195,2195,2195,2195,0
20240112,174500,4465615020,2195,2195,2195,2195,0
20240112,174400,4465615020,2195,2195,2195,2195,0
20240112,174300,4465615020,2195,2195,2195,2195,0
20240112,174200,4465615020,2195,2195,2195,2195,0
20240112,174100,4465615020,2195,2195,2195,2195,0
20240112,174000,4465615020,2195,2195,2195,2195,0
20240112,173900,4465615020,2195,2195,2195,2195,0
20240112,173800,4465615020,2195,2195,2195,2195,0
20240112,173700,4465615020,2195,2195,2195,2195,0
20240112,173600,4465615020,2195,2195,2195,2195,0
20240112,173500,4465615020,2195,2195,2195,2195,0
20240112,173400,4465615020,2195,2195,2195,2195,22598
20240112,173300,4465615020,2195,2195,2195,2195,0
20240112,173200,4465615020,2195,2195,2195,2195,0
20240112,173100,4465615020,2195,2195,2195,2195,0
20240112,173000,4465615020,2195,2195,2195,2195,0
20240112,172900,4465615020,2195,2195,2195,2195,0
20240112,172800,4465615020,2195,2195,2195,2195,0
20240112,172700,4465615020,2195,2195,2195,2195,0
20240112,172600,4465615020,2195,2195,2195,2195,0
20240112,172500,4465615020,2195,2195,2195,2195,0
20240112,172400,4465615020,2195,2195,2195,2195,0
20240112,172300,4465615020,2195,2195,2195,2195,0
20240112,172200,4465615020,2195,2195,2195,2195,0
20240112,172100,4465615020,2195,2195,2195,2195,0
20240112,172000,4465615020,2195,2195,2195,2195,0
20240112,171900,4465615020,2195,2195,2195,2195,0
20240112,171800,4465615020,2195,2195,2195,2195,0
20240112,171700,4465615020,2195,2195,2195,2195,0
20240112,171600,4465615020,2195,2195,2195,2195,0
20240112,171500,4465615020,2195,2195,2195,2195,0
20240112,171400,4465615020,2195,2195,2195,2195,0
20240112,171300,4465615020,2195,2195,2195,2195,0
20240112,171200,4465615020,2195,2195,2195,2195,0
20240112,171100,4465615020,2195,2195,2195,2195,0
20240112,171000,4465615020,2195,2195,2195,2195,0
20240112,170900,4465615020,2195,2195,2195,2195,0
20240112,170800,4465615020,2195,2195,2195,2195,0
20240112,170700,4465615020,2195,2195,2195,2195,0
20240112,170600,4465615020,2195,2195,2195,2195,0
20240112,170500,4465615020,2195,2195,2195,2195,0
20240112,170400,4465615020,2195,2195,2195,2195,22598
20240112,170300,4465615020,2195,2195,2195,2195,0
20240112,170200,4465615020,2195,2195,2195,2195,0
20240112,170100,4465615020,2195,2195,2195,2195,0
20240112,170000,4465615020,2195,2195,2195,2195,0
20240112,165900,4465615020,2195,2195,2195,2195,0
20240112,165800,4465615020,2195,2195,2195,2195,0
20240112,165700,4465615020,2195,2195,2195,2195,0
20240112,165600,4465615020,2195,2195,2195,2195,0
20240112,165500,4465615020,2195,2195,2195,2195,0
20240112,165400,4465615020,2195,2195,2195,2195,0
20240112,165300,4465615020,2195,2195,2195,2195,0
20240112,165200,4465615020,2195,2195,2195,2195,0
20240112,165100,4465615020,2195,2195,2195,2195,0
20240112,165000,4465615020,2195,2195,2195,2195,0
20240112,164900,4465615020,2195,2195,2195,2195,0
20240112,164800,4465615020,2195,2195,2195,2195,0
20240112,164700,4465615020,2195,2195,2195,2195,0
20240112,164600,4465615020,2195,2195,2195,2195,0
20240112,164500,4465615020,2195,2195,2195,2195,0
20240112,164400,4465615020,2195,2195,2195,2195,0
20240112,164300,4465615020,2195,2195,2195,2195,0
20240112,164200,4465615020,2195,2195,2195,2195,0
20240112,164100,4465615020,2195,2195,2195,2195,0
20240112,164000,4465615020,2195,2195,2195,2195,0
20240112,163900,4465615020,2195,2195,2195,2195,0
20240112,163800,4465615020,2195,2195,2195,2195,0
20240112,163700,4465615020,2195,2195,2195,2195,0
20240112,163600,4465615020,2195,2195,2195,2195,0
20240112,163500,4465615020,2195,2195,2195,2195,0
20240112,163400,4465615020,2195,2195,2195,2195,22598
20240112,163300,4465615020,2195,2195,2195,2195,0
20240112,163200,4465615020,2195,2195,2195,2195,0
20240112,163100,4465615020,2195,2195,2195,2195,0
20240112,163000,4465615020,2195,2195,2195,2195,0
20240112,162900,4465615020,2195,2195,2195,2195,0
20240112,162800,4465615020,2195,2195,2195,2195,0
20240112,162700,4465615020,2195,2195,2195,2195,0
20240112,162600,4465615020,2195,2195,2195,2195,0
20240112,162500,4465615020,2195,2195,2195,2195,0
20240112,162400,4465615020,2195,2195,2195,2195,0
20240112,162300,4465615020,2195,2195,2195,2195,0
20240112,162200,4465615020,2195,2195,2195,2195,0
20240112,162100,4465615020,2195,2195,2195,2195,0
20240112,162000,4465615020,2195,2195,2195,2195,0
20240112,161900,4465615020,2195,2195,2195,2195,0
20240112,161800,4465615020,2195,2195,2195,2195,0
20240112,161700,4465615020,2195,2195,2195,2195,0
20240112,161600,4465615020,2195,2195,2195,2195,0
20240112,161500,4465615020,2195,2195,2195,2195,0
20240112,161400,4465615020,2195,2195,2195,2195,0
20240112,161300,4465615020,2195,2195,2195,2195,0
20240112,161200,4465615020,2195,2195,2195,2195,0
20240112,161100,4465615020,2195,2195,2195,2195,0
20240112,161000,4465615020,2195,2195,2195,2195,0
20240112,160900,4465615020,2195,2195,2195,2195,0
20240112,160800,4465615020,2195,2195,2195,2195,0
20240112,160700,4465615020,2195,2195,2195,2195,0
20240112,160600,4465615020,2195,2195,2195,2195,0
20240112,160500,4465615020,2195,2195,2195,2195,0
20240112,160400,4465615020,2195,2195,2195,2195,22598
20240112,160300,4465615020,2195,2195,2195,2195,0
20240112,160200,4465615020,2195,2195,2195,2195,0
20240112,160100,4465615020,2195,2195,2195,2195,0
20240112,160000,4465615020,2195,2195,2195,2195,0
20240112,155900,4465615020,2195,2195,2195,2195,0
20240112,155800,4465615020,2195,2195,2195,2195,0
20240112,155700,4465615020,2195,2195,2195,2195,0
20240112,155600,4465615020,2195,2195,2195,2195,0
20240112,155500,4465615020,2195,2195,2195,2195,0
20240112,155400,4465615020,2195,2195,2195,2195,0
20240112,155300,4465615020,2195,2195,2195,2195,0
20240112,155200,4465615020,2195,2195,2195,2195,0
20240112,155100,4465615020,2195,2195,2195,2195,0
20240112,155000,4465615020,2195,2195,2195,2195,0
20240112,154900,4465615020,2195,2195,2195,2195,0
20240112,154800,4465615020,2195,2195,2195,2195,0
20240112,154700,4465615020,2195,2195,2195,2195,0
20240112,154600,4465615020,2195,2195,2195,2195,0
20240112,154500,4465615020,2195,2195,2195,2195,0
20240112,154400,4465615020,2195,2195,2195,2195,0
20240112,154300,4465615020,2195,2195,2195,2195,0
20240112,154200,4465615020,2195,2195,2195,2195,0
20240112,154100,4465615020,2195,2195,2195,2195,0
20240112,154000,4465615020,2195,2195,2195,2195,0
20240112,153900,4465615020,2195,2195,2195,2195,0
20240112,153800,4465615020,2195,2195,2195,2195,0
20240112,153700,4465615020,2195,2195,2195,2195,0
20240112,153600,4465615020,2195,2195,2195,2195,0
20240112,153500,4465615020,2195,2195,2195,2195,0
20240112,153400,4465615020,2195,2195,2195,2195,22598
20240112,153300,4465615020,2195,2195,2195,2195,0
20240112,153200,4465615020,2195,2195,2195,2195,0
20240112,153100,4465615020,2195,2195,2195,2195,0
20240112,153000,4465615020,2195,2195,2195,2195,22598
20240112,152900,4416012410,2200,2200,2200,2200,0
20240112,152800,4416012410,2200,2200,2200,2200,0
20240112,152700,4416012410,2200,2200,2200,2200,0
20240112,152600,4416012410,2200,2200,2200,2200,0
20240112,152500,4416012410,2200,2200,2200,2200,0
20240112,152400,4416012410,2200,2200,2200,2200,0
20240112,152300,4416012410,2200,2200,2200,2200,0
20240112,152200,4416012410,2200,2200,2200,2200,0
20240112,152100,4416012410,2200,2200,2200,2200,0
20240112,152000,4416012410,2200,2200,2200,2200,0
20240112,151900,4416012410,2200,2195,2200,2195,2974
20240112,151800,4409476355,2200,2195,2200,2195,3243
20240112,151700,4402342010,2200,2195,2200,2195,11492
20240112,151600,4377101705,2200,2195,2200,2195,1046
20240112,151500,4374805405,2195,2200,2200,2190,8374
20240112,151400,4356444170,2200,2200,2200,2190,738
20240112,151300,4354822705,2195,2195,2200,2190,3877
20240112,151200,4346308240,2195,2200,2200,2195,15068
20240112,151100,4313233930,2200,2195,2200,2195,978
20240112,151000,4311087180,2195,2195,2200,2190,10663
20240112,150900,4287681395,2195,2200,2200,2195,2737
20240112,150800,4281671935,2200,2195,2200,2195,856
20240112,150700,4279791865,2200,2200,2200,2195,244
20240112,150600,4279255215,2195,2195,2200,2195,2891
20240112,150500,4272895985,2195,2200,2200,2195,1272
20240112,150400,4270103940,2195,2200,2200,2195,568
20240112,150300,4268857085,2200,2200,2200,2200,1202
20240112,150200,4266212685,2195,2195,2195,2195,7004
20240112,150100,4250838905,2200,2200,2200,2200,1101
20240112,150000,4248416705,2195,2195,2195,2190,12570
20240112,145900,4220826805,2195,2195,2195,2195,348
20240112,145800,4220062945,2190,2195,2195,2190,540
20240112,145700,4218877650,2195,2190,2195,2190,3292
20240112,145600,4211652705,2195,2190,2195,2190,1748
20240112,145500,4207820950,2195,2195,2195,2195,3615
20240112,145400,4199886025,2190,2190,2195,2190,5977
20240112,145300,4186769030,2195,2195,2195,2190,3107
20240112,145200,4179950165,2195,2195,2195,2190,979
20240112,145100,4177804570,2195,2195,2195,2195,210
20240112,145000,4177343620,2195,2190,2195,2190,114
20240112,144900,4177093740,2190,2195,2195,2190,966
20240112,144800,4174976085,2195,2190,2195,2190,2592
20240112,144700,4169297600,2190,2195,2195,2190,977
20240112,144600,4167157085,2195,2195,2195,2190,1381
20240112,144500,4164129100,2190,2195,2195,2190,2699
20240112,144400,4158205310,2195,2195,2195,2190,334
20240112,144300,4157472680,2190,2195,2195,2190,1976
20240112,144200,4153136240,2190,2195,2195,2190,3503
20240112,144100,4145447205,2190,2195,2195,2190,236
20240112,144000,4144929820,2195,2195,2195,2195,83
20240112,143900,4144747635,2195,2195,2195,2190,1192
20240112,143800,4142136870,2195,2195,2195,2195,1921
20240112,143700,4137920275,2195,2195,2195,2190,301
20240112,143600,4137259590,2195,2195,2195,2195,2499
20240112,143500,4131774285,2195,2200,2200,2195,3296
20240112,143400,4124538530,2200,2200,2200,2200,27
20240112,143300,4124479130,2200,2200,2200,2195,2444
20240112,143200,4119103830,2200,2195,2200,2195,4159
20240112,143100,4109974815,2195,2200,2200,2190,2848
20240112,143000,4103725005,2200,2200,2200,2200,219
20240112,142900,4103243205,2200,2200,2200,2200,35
20240112,142800,4103166205,2200,2200,2200,2195,2774
20240112,142700,4097076925,2200,2200,2200,2195,133
20240112,142600,4096784830,2200,2200,2200,2200,5253
20240112,142500,4085228230,2200,2200,2200,2195,243
20240112,142400,4084693635,2200,2200,2200,2200,82
20240112,142300,4084513235,2200,2200,2200,2200,148
20240112,142200,4084187635,2200,2195,2200,2195,6
20240112,142100,4084174460,2195,2195,2200,2190,2622
20240112,142000,4078419890,2195,2190,2195,2190,94
20240112,141900,4078213915,2195,2190,2195,2190,93
20240112,141800,4078009990,2190,2195,2195,2190,10220
20240112,141700,4055616285,2195,2190,2195,2190,619
20240112,141600,4054258470,2195,2195,2195,2190,1014
20240112,141500,4052034495,2195,2195,2195,2190,4859
20240112,141400,4041370650,2195,2190,2195,2190,1033
20240112,141300,4039104000,2195,2190,2195,2190,43
20240112,141200,4039009800,2195,2190,2195,2190,2443
20240112,141100,4033648425,2190,2190,2190,2190,0
20240112,141000,4033648425,2190,2190,2190,2185,9593
20240112,140900,4012641440,2190,2190,2195,2185,17155
20240112,140800,3975073735,2190,2195,2195,2190,523
20240112,140700,3973928340,2195,2195,2195,2190,174
20240112,140600,3973546690,2195,2190,2195,2190,431
20240112,140500,3972602795,2195,2190,2195,2190,2112
20240112,140400,3967977510,2195,2195,2195,2190,1826
20240112,140300,3963977870,2195,2195,2195,2190,163
20240112,140200,3963620780,2195,2195,2195,2190,9735
20240112,140100,3942300730,2190,2195,2195,2190,95
20240112,140000,3942092240,2195,2195,2195,2195,385
20240112,135900,3941247165,2195,2195,2195,2195,536
20240112,135800,3940070645,2195,2190,2195,2190,296
20240112,135700,3939420955,2195,2195,2195,2190,1866
20240112,135600,3935332705,2195,2195,2195,2195,1293
20240112,135500,3932494570,2195,2190,2195,2190,4297
20240112,135400,3923063155,2190,2195,2195,2190,3821
20240112,135300,3914694660,2195,2190,2195,2190,1619
20240112,135200,3911148050,2185,2185,2190,2185,6178
20240112,135100,3897648780,2190,2190,2190,2190,1122
20240112,135000,3895191600,2190,2190,2190,2190,2571
20240112,134900,3889561110,2190,2190,2190,2190,2911
20240112,134800,3883186020,2190,2195,2195,2190,533
20240112,134700,3882017060,2190,2190,2190,2185,10013
20240112,134600,3860117525,2190,2190,2190,2185,448
20240112,134500,3859136410,2190,2190,2190,2185,2413
20240112,134400,3853860555,2190,2190,2190,2190,993
20240112,134300,3851685885,2190,2190,2195,2185,26781
20240112,134200,3793087105,2195,2190,2195,2190,261
20240112,134100,3792515345,2190,2195,2195,2190,65
20240112,134000,3792372980,2190,2195,2195,2190,3540
20240112,133900,3784619325,2190,2200,2200,2190,7971
20240112,133800,3767110315,2195,2195,2195,2190,2265
20240112,133700,3762140770,2195,2195,2195,2190,1055
20240112,133600,3759827900,2195,2195,2195,2190,2071
20240112,133500,3755285070,2195,2190,2195,2190,16091
20240112,133400,3720040040,2190,2195,2195,2190,80174
20240112,133300,3544234120,2195,2195,2195,2195,14760
20240112,133200,3511835920,2200,2200,2200,2200,1058
20240112,133100,3509508320,2200,2195,2200,2195,1029
20240112,133000,3507247065,2195,2200,2200,2195,2104
20240112,132900,3502627825,2200,2200,2200,2200,2952
20240112,132800,3496133425,2200,2200,2200,2200,558
20240112,132700,3494905825,2200,2195,2200,2195,1174
20240112,132600,3492325925,2200,2200,2200,2195,3189
20240112,132500,3485310175,2200,2195,2200,2195,3366
20240112,132400,3477921625,2200,2200,2200,2195,356
20240112,132300,3477139485,2195,2195,2200,2195,65
20240112,132200,3476996805,2200,2200,2200,2195,1008
20240112,132100,3474782830,2200,2205,2205,2195,42268
20240112,132000,3381796200,2200,2200,2200,2200,653
20240112,131900,3380359600,2200,2200,2200,2200,703
20240112,131800,3378813000,2205,2205,2205,2205,4257
20240112,131700,3369426315,2200,2205,2205,2200,66
20240112,131600,3369281110,2200,2200,2205,2200,3059
20240112,131500,3362551295,2205,2205,2205,2200,418
20240112,131400,3361629610,2205,2200,2205,2200,1258
20240112,131300,3358861695,2200,2200,2200,2200,0
20240112,131200,3358861695,2200,2205,2205,2200,7807
20240112,131100,3341648260,2200,2205,2205,2200,1810
20240112,131000,3337664885,2205,2200,2205,2200,117
20240112,130900,3337407435,2205,2205,2205,2200,1181
20240112,130800,3334803780,2205,2205,2205,2205,44
20240112,130700,3334706760,2205,2205,2205,2205,235
20240112,130600,3334188585,2205,2205,2205,2205,286
20240112,130500,3333557955,2205,2205,2205,2200,989
20240112,130400,3331380210,2205,2200,2205,2200,1071
20240112,130300,3329018835,2200,2205,2205,2200,935
20240112,130200,3326961830,2205,2210,2210,2205,60
20240112,130100,3326829375,2210,2205,2210,2205,101
20240112,130000,3326606540,2205,2205,2205,2200,2775
20240112,125900,3320497665,2205,2205,2205,2200,2449
20240112,125800,3315101810,2205,2200,2205,2200,119
20240112,125700,3314839915,2205,2205,2205,2205,18
20240112,125600,3314800225,2200,2205,2205,2200,33
20240112,125500,3314727560,2205,2205,2205,2205,999
20240112,125400,3312524765,2210,2210,2210,2200,11145
20240112,125300,3287988590,2205,2210,2210,2205,3808
20240112,125200,3279587945,2210,2210,2210,2205,607
20240112,125100,3278248190,2210,2210,2210,2205,277
20240112,125000,3277636085,2210,2205,2210,2205,547
20240112,124900,3276429715,2210,2210,2210,2210,7
20240112,124800,3276414245,2205,2210,2210,2205,5144
20240112,124700,3265071630,2210,2210,2210,2210,315
20240112,124600,3264375480,2210,2205,2210,2205,981
20240112,124500,3262212320,2205,2205,2205,2205,1906
20240112,124400,3258009590,2205,2205,2205,2200,172
20240112,124300,3257630600,2200,2205,2205,2200,115
20240112,124200,3257377525,2205,2205,2205,2200,164
20240112,124100,3257015930,2205,2200,2205,2200,329
20240112,124000,3256291125,2205,2205,2205,2205,106
20240112,123900,3256057395,2205,2200,2205,2200,5789
20240112,123800,3243301085,2200,2200,2200,2200,2504
20240112,123700,3237792285,2200,2205,2205,2200,4973
20240112,123600,3226851625,2205,2200,2205,2200,8020
20240112,123500,3209207525,2200,2205,2205,2200,1303
20240112,123400,3206334425,2205,2200,2205,2200,1086
20240112,123300,3203944870,2200,2205,2205,2200,1037
20240112,123200,3201663460,2205,2205,2205,2205,1199
20240112,123100,3199019665,2205,2205,2205,2205,64
20240112,123000,3198878545,2200,2205,2205,2200,2701
20240112,122900,3192922845,2205,2205,2210,2205,18990
20240112,122800,3151049395,2210,2210,2210,2210,509
20240112,122700,3149924505,2205,2205,2210,2205,206
20240112,122600,3149469775,2210,2210,2215,2210,1057
20240112,122500,3147133785,2210,2205,2210,2205,5674
20240112,122400,3134594500,2210,2210,2210,2210,265
20240112,122300,3134008850,2210,2210,2210,2210,1433
20240112,122200,3130841920,2215,2215,2215,2215,200
20240112,122100,3130398920,2210,2215,2215,2210,139
20240112,122000,3130091615,2215,2210,2215,2210,3715
20240112,121900,3121881460,2210,2210,2210,2210,5011
20240112,121800,3110807150,2210,2210,2215,2210,1475
20240112,121700,3107544900,2210,2210,2210,2205,611
20240112,121600,3106195090,2210,2210,2210,2210,311
20240112,121500,3105507780,2210,2210,2210,2205,397
20240112,121400,3104630420,2210,2205,2210,2205,802
20240112,121300,3102860505,2205,2205,2205,2205,3812
20240112,121200,3094455045,2205,2215,2215,2205,9815
20240112,121100,3072748815,2215,2215,2215,2210,341
20240112,121000,3071994045,2215,2215,2215,2215,0
20240112,120900,3071994045,2215,2215,2215,2210,276
20240112,120800,3071382740,2215,2215,2215,2215,242
20240112,120700,3070846710,2210,2210,2210,2210,2222
20240112,120600,3065936090,2215,2210,2215,2210,201
20240112,120500,3065491875,2210,2215,2215,2210,2376
20240112,120400,3060230640,2215,2215,2215,2210,2593
20240112,120300,3054487430,2215,2215,2215,2215,4
20240112,120200,3054478570,2215,2215,2215,2215,45
20240112,120100,3054378895,2215,2215,2215,2215,208
20240112,120000,3053918175,2210,2215,2215,2210,564
20240112,115900,3052668920,2215,2215,2215,2215,809
20240112,115800,3050876985,2215,2215,2215,2215,4203
20240112,115700,3041567340,2215,2210,2215,2210,7502
20240112,115600,3024987595,2210,2210,2210,2210,857
20240112,115500,3023093625,2210,2210,2210,2210,756
20240112,115400,3021422865,2210,2200,2210,2200,21011
20240112,115300,2975093625,2205,2205,2205,2200,168
20240112,115200,2974723710,2205,2205,2205,2205,404
20240112,115100,2973832890,2205,2200,2205,2200,845
20240112,115000,2971973595,2205,2205,2205,2200,1151
20240112,114900,2969440640,2205,2205,2205,2200,897
20240112,114800,2967463040,2205,2205,2205,2200,182
20240112,114700,2967061825,2205,2205,2205,2205,293
20240112,114600,2966415760,2205,2205,2205,2205,165
20240112,114500,2966051935,2205,2205,2205,2205,1751
20240112,114400,2962190980,2205,2205,2205,2200,153
20240112,114300,2961853670,2200,2205,2205,2200,2907
20240112,114200,2955457710,2205,2205,2205,2200,1246
20240112,114100,2952713055,2205,2205,2205,2205,2
20240112,114000,2952708645,2205,2205,2205,2205,152
20240112,113900,2952373485,2200,2205,2205,2200,165
20240112,113800,2952010480,2200,2205,2205,2200,529
20240112,113700,2950844660,2200,2205,2205,2200,720
20240112,113600,2949258090,2205,2205,2205,2200,4121
20240112,113500,2940188675,2205,2200,2205,2200,2787
20240112,113400,2934045550,2205,2205,2205,2200,2301
20240112,113300,2928975990,2205,2200,2205,2200,1524
20240112,113200,2925621500,2200,2205,2205,2200,219
20240112,113100,2925139290,2205,2200,2205,2200,1518
20240112,113000,2921792105,2205,2205,2205,2205,50
20240112,112900,2921681855,2205,2205,2205,2200,1489
20240112,112800,2918400780,2205,2205,2205,2200,1798
20240112,112700,2914444815,2205,2205,2205,2200,218
20240112,112600,2913964130,2205,2205,2205,2205,687
20240112,112500,2912449295,2200,2205,2205,2200,888
20240112,112400,2910495045,2205,2200,2205,2200,1370
20240112,112300,2907481035,2205,2205,2205,2205,2421
20240112,112200,2902142730,2200,2205,2205,2200,351
20240112,112100,2901368830,2205,2205,2205,2200,3907
20240112,112000,2892762415,2205,2200,2205,2200,2699
20240112,111900,2886823885,2205,2205,2205,2200,1229
20240112,111800,2884118940,2205,2205,2205,2200,379
20240112,111700,2883284985,2200,2200,2205,2200,6467
20240112,111600,2869057260,2200,2205,2205,2200,1909
20240112,111500,2864856850,2205,2210,2210,2205,4995
20240112,111400,2853842870,2205,2210,2210,2205,203
20240112,111300,2853395245,2205,2205,2205,2205,217
20240112,111200,2852916760,2205,2210,2210,2205,9275
20240112,111100,2832465380,2210,2215,2215,2210,2064
20240112,111000,2827897500,2215,2210,2215,2205,7563
20240112,110900,2811198860,2210,2215,2215,2210,240
20240112,110800,2810667765,2215,2215,2215,2210,365
20240112,110700,2809859305,2215,2215,2215,2210,1866
20240112,110600,2805731370,2210,2210,2215,2210,532
20240112,110500,2804555640,2210,2210,2215,2205,4065
20240112,110400,2795574485,2215,2205,2215,2205,13629
20240112,110300,2765454660,2205,2210,2210,2205,1017
20240112,110200,2763211640,2205,2210,2210,2205,661
20240112,110100,2761750835,2205,2205,2205,2200,3655
20240112,110000,2753691575,2200,2205,2205,2200,7108
20240112,105900,2738028490,2205,2200,2205,2200,1073
20240112,105800,2735667555,2205,2205,2205,2200,6614
20240112,105700,2721116630,2200,2205,2205,2200,141
20240112,105600,2720806370,2200,2200,2205,2200,518
20240112,105500,2719665565,2200,2200,2205,2200,5577
20240112,105400,2707396155,2205,2200,2205,2200,1115
20240112,105300,2704943100,2200,2200,2205,2200,4601
20240112,105200,2694819890,2200,2200,2205,2200,381
20240112,105100,2693980885,2205,2200,2205,2200,2007
20240112,105000,2689565455,2200,2200,2205,2200,1826
20240112,104900,2685548205,2205,2200,2205,2200,7026
20240112,104800,2670090835,2205,2205,2205,2200,987
20240112,104700,2667914560,2205,2205,2210,2205,4649
20240112,104600,2657663505,2205,2210,2210,2205,9
20240112,104500,2657643650,2205,2210,2210,2205,1201
20240112,104400,2654995440,2210,2200,2210,2195,14471
20240112,104300,2623074305,2200,2200,2200,2195,11258
20240112,104200,2598321305,2205,2205,2210,2200,84721
20240112,104100,2411902960,2205,2205,2210,2205,1436
20240112,104000,2408736565,2205,2210,2210,2205,7521
20240112,103900,2392152250,2205,2205,2205,2205,4939
20240112,103800,2381261755,2205,2205,2205,2205,1172
20240112,103700,2378677495,2205,2205,2205,2200,3465
20240112,103600,2371038245,2200,2205,2205,2200,3220
20240112,103500,2363951980,2205,2205,2210,2205,19359
20240112,103400,2321264305,2205,2205,2210,2205,4753
20240112,103300,2310782425,2205,2210,2210,2205,8942
20240112,103200,2291064890,2210,2210,2210,2205,1034
20240112,103100,2288779800,2210,2210,2210,2205,6045
20240112,103000,2275441895,2205,2210,2210,2205,1224
20240112,102900,2272742150,2210,2210,2210,2205,229
20240112,102800,2272236265,2210,2210,2210,2205,6601
20240112,102700,2257666930,2210,2205,2210,2205,3500
20240112,102600,2249948840,2210,2205,2210,2205,461
20240112,102500,2248932175,2205,2210,2210,2205,500
20240112,102400,2247828545,2210,2210,2210,2205,398
20240112,102300,2246950830,2210,2210,2210,2205,1752
20240112,102200,2243086605,2210,2210,2210,2205,2887
20240112,102100,2236716335,2205,2210,2210,2205,3972
20240112,102000,2227957375,2210,2205,2210,2205,3410
20240112,101900,2220432765,2205,2210,2210,2205,2143
20240112,101800,2215699500,2205,2205,2210,2205,16153
20240112,101700,2180076620,2210,2210,2210,2205,1066
20240112,101600,2177725660,2210,2210,2210,2205,2417
20240112,101500,2172386015,2210,2210,2210,2205,4898
20240112,101400,2161574245,2210,2210,2210,2205,3158
20240112,101300,2154610815,2210,2210,2210,2205,212
20240112,101200,2154143045,2210,2210,2210,2205,10902
20240112,101100,2130095505,2210,2210,2210,2205,4561
20240112,101000,2120035755,2210,2210,2210,2205,1351
20240112,100900,2117052365,2205,2210,2210,2205,3717
20240112,100800,2108854930,2210,2210,2210,2205,475
20240112,100700,2107805205,2210,2210,2210,2205,1960
20240112,100600,2103477105,2210,2210,2210,2205,2508
20240112,100500,2097935595,2210,2210,2215,2210,10072
20240112,100400,2075676440,2215,2215,2215,2210,4103
20240112,100300,2066608145,2210,2210,2215,2210,3333
20240112,100200,2059239600,2210,2210,2215,2205,3069
20240112,100100,2052457125,2205,2210,2210,2205,4066
20240112,100000,2043488605,2210,2210,2215,2205,5041
20240112,095900,2032347890,2210,2215,2215,2210,2023
20240112,095800,2027874195,2210,2215,2215,2210,3041
20240112,095700,2021152565,2215,2215,2215,2210,1164
20240112,095600,2018577395,2215,2210,2215,2210,3805
20240112,095500,2010163675,2215,2215,2215,2215,1588
20240112,095400,2006646255,2215,2215,2215,2210,1353
20240112,095300,2003653995,2215,2210,2215,2210,2528
20240112,095200,1998067075,2210,2205,2210,2205,11828
20240112,095100,1971936220,2210,2210,2210,2205,4603
20240112,095000,1961780200,2210,2210,2210,2205,4041
20240112,094900,1952856170,2210,2210,2210,2205,7017
20240112,094800,1937377935,2210,2210,2210,2205,6406
20240112,094700,1923248985,2210,2205,2210,2205,10252
20240112,094600,1900611870,2210,2210,2210,2205,16784
20240112,094500,1863600460,2210,2215,2215,2205,5704
20240112,094400,1850997915,2215,2215,2215,2210,767
20240112,094300,1849300610,2205,2210,2215,2205,6547
20240112,094200,1834857655,2205,2205,2210,2205,6938
20240112,094100,1819535385,2210,2210,2210,2205,2121
20240112,094000,1814852800,2210,2205,2210,2205,19286
20240112,093900,1772317135,2205,2210,2215,2205,8527
20240112,093800,1753496065,2210,2215,2215,2210,5682
20240112,093700,1740916045,2215,2210,2215,2205,10685
20240112,093600,1717314340,2210,2210,2215,2205,24801
20240112,093500,1662523405,2210,2220,2220,2210,26181
20240112,093400,1604541405,2220,2220,2220,2215,4503
20240112,093300,1594562405,2220,2220,2220,2215,4272
20240112,093200,1585096840,2220,2220,2220,2215,1102
20240112,093100,1582650450,2220,2220,2225,2215,10499
20240112,093000,1559362900,2220,2220,2225,2215,8552
20240112,092900,1540389760,2220,2220,2225,2215,3719
20240112,092800,1532134875,2220,2225,2225,2215,31861
20240112,092700,1461435480,2220,2225,2225,2220,4532
20240112,092600,1451358105,2225,2220,2225,2220,3155
20240112,092500,1444344845,2225,2225,2225,2220,5131
20240112,092400,1432933935,2225,2225,2230,2220,16098
20240112,092300,1397165500,2225,2225,2230,2225,11827
20240112,092200,1370850375,2225,2230,2230,2225,7434
20240112,092100,1354298585,2230,2235,2235,2230,11563
20240112,092000,1328501765,2235,2235,2235,2230,11245
20240112,091900,1303380380,2235,2235,2235,2230,2406
20240112,091800,1298005880,2235,2230,2235,2225,17090
20240112,091700,1259875635,2230,2230,2235,2230,10264
20240112,091600,1236963955,2230,2225,2230,2220,19319
20240112,091500,1193924980,2225,2225,2230,2220,11723
20240112,091400,1167847080,2225,2225,2230,2220,16603
20240112,091300,1130882195,2230,2230,2235,2225,14127
20240112,091200,1099382215,2230,2230,2230,2225,10066
20240112,091100,1076956345,2230,2230,2230,2220,14873
20240112,091000,1043832630,2235,2220,2235,2215,38949
20240112,090900,957336920,2215,2235,2235,2215,64719
20240112,090800,813501410,2235,2235,2235,2230,16420
20240112,090700,776868205,2235,2245,2245,2235,28846
20240112,090600,712311875,2245,2250,2250,2240,19526
20240112,090500,668474660,2245,2250,2255,2245,22423
20240112,090400,618056385,2250,2265,2265,2245,108882
20240112,090300,372195605,2265,2275,2275,2265,16955
20240112,090200,333700405,2270,2275,2285,2265,45510
20240112,090100,230166740,2285,2270,2290,2265,26776
20240112,090000,169143035,2275,2295,2295,2270,73941