stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185000,2971453995,2210,2210,2210,2210,34778
20240102,184900,2971453995,2210,2210,2210,2210,0
20240102,184800,2971453995,2210,2210,2210,2210,0
20240102,184700,2971453995,2210,2210,2210,2210,0
20240102,184600,2971453995,2210,2210,2210,2210,0
20240102,184500,2971453995,2210,2210,2210,2210,0
20240102,184400,2971453995,2210,2210,2210,2210,0
20240102,184300,2971453995,2210,2210,2210,2210,0
20240102,184200,2971453995,2210,2210,2210,2210,0
20240102,184100,2971453995,2210,2210,2210,2210,0
20240102,184000,2971453995,2210,2210,2210,2210,0
20240102,183900,2971453995,2210,2210,2210,2210,0
20240102,183800,2971453995,2210,2210,2210,2210,0
20240102,183700,2971453995,2210,2210,2210,2210,0
20240102,183600,2971453995,2210,2210,2210,2210,0
20240102,183500,2971453995,2210,2210,2210,2210,0
20240102,183400,2971453995,2210,2210,2210,2210,0
20240102,183300,2971453995,2210,2210,2210,2210,0
20240102,183200,2971453995,2210,2210,2210,2210,0
20240102,183100,2971453995,2210,2210,2210,2210,0
20240102,183000,2971453995,2210,2210,2210,2210,0
20240102,182900,2971453995,2210,2210,2210,2210,0
20240102,182800,2971453995,2210,2210,2210,2210,0
20240102,182700,2971453995,2210,2210,2210,2210,0
20240102,182600,2971453995,2210,2210,2210,2210,0
20240102,182500,2971453995,2210,2210,2210,2210,0
20240102,182400,2971453995,2210,2210,2210,2210,0
20240102,182300,2971453995,2210,2210,2210,2210,0
20240102,182200,2971453995,2210,2210,2210,2210,0
20240102,182100,2971453995,2210,2210,2210,2210,0
20240102,182000,2971453995,2210,2210,2210,2210,34778
20240102,181900,2971453995,2210,2210,2210,2210,0
20240102,181800,2971453995,2210,2210,2210,2210,0
20240102,181700,2971453995,2210,2210,2210,2210,0
20240102,181600,2971453995,2210,2210,2210,2210,0
20240102,181500,2971453995,2210,2210,2210,2210,0
20240102,181400,2971453995,2210,2210,2210,2210,0
20240102,181300,2971453995,2210,2210,2210,2210,0
20240102,181200,2971453995,2210,2210,2210,2210,0
20240102,181100,2971453995,2210,2210,2210,2210,0
20240102,181000,2971453995,2210,2210,2210,2210,0
20240102,180900,2971453995,2210,2210,2210,2210,0
20240102,180800,2971453995,2210,2210,2210,2210,0
20240102,180700,2971453995,2210,2210,2210,2210,0
20240102,180600,2971453995,2210,2210,2210,2210,0
20240102,180500,2971453995,2210,2210,2210,2210,0
20240102,180400,2971453995,2210,2210,2210,2210,0
20240102,180300,2971453995,2210,2210,2210,2210,0
20240102,180200,2971453995,2210,2210,2210,2210,0
20240102,180100,2971453995,2210,2210,2210,2210,0
20240102,180000,2971453995,2210,2210,2210,2210,0
20240102,175900,2971453995,2210,2210,2210,2210,0
20240102,175800,2971453995,2210,2210,2210,2210,0
20240102,175700,2971453995,2210,2210,2210,2210,0
20240102,175600,2971453995,2210,2210,2210,2210,0
20240102,175500,2971453995,2210,2210,2210,2210,0
20240102,175400,2971453995,2210,2210,2210,2210,0
20240102,175300,2971453995,2210,2210,2210,2210,0
20240102,175200,2971453995,2210,2210,2210,2210,0
20240102,175100,2971453995,2210,2210,2210,2210,0
20240102,175000,2971453995,2210,2210,2210,2210,34778
20240102,174900,2971453995,2210,2210,2210,2210,0
20240102,174800,2971453995,2210,2210,2210,2210,0
20240102,174700,2971453995,2210,2210,2210,2210,0
20240102,174600,2971453995,2210,2210,2210,2210,0
20240102,174500,2971453995,2210,2210,2210,2210,0
20240102,174400,2971453995,2210,2210,2210,2210,0
20240102,174300,2971453995,2210,2210,2210,2210,0
20240102,174200,2971453995,2210,2210,2210,2210,0
20240102,174100,2971453995,2210,2210,2210,2210,0
20240102,174000,2971453995,2210,2210,2210,2210,0
20240102,173900,2971453995,2210,2210,2210,2210,0
20240102,173800,2971453995,2210,2210,2210,2210,0
20240102,173700,2971453995,2210,2210,2210,2210,0
20240102,173600,2971453995,2210,2210,2210,2210,0
20240102,173500,2971453995,2210,2210,2210,2210,0
20240102,173400,2971453995,2210,2210,2210,2210,0
20240102,173300,2971453995,2210,2210,2210,2210,0
20240102,173200,2971453995,2210,2210,2210,2210,0
20240102,173100,2971453995,2210,2210,2210,2210,0
20240102,173000,2971453995,2210,2210,2210,2210,0
20240102,172900,2971453995,2210,2210,2210,2210,0
20240102,172800,2971453995,2210,2210,2210,2210,0
20240102,172700,2971453995,2210,2210,2210,2210,0
20240102,172600,2971453995,2210,2210,2210,2210,0
20240102,172500,2971453995,2210,2210,2210,2210,0
20240102,172400,2971453995,2210,2210,2210,2210,0
20240102,172300,2971453995,2210,2210,2210,2210,0
20240102,172200,2971453995,2210,2210,2210,2210,0
20240102,172100,2971453995,2210,2210,2210,2210,0
20240102,172000,2971453995,2210,2210,2210,2210,34778
20240102,171900,2971453995,2210,2210,2210,2210,0
20240102,171800,2971453995,2210,2210,2210,2210,0
20240102,171700,2971453995,2210,2210,2210,2210,0
20240102,171600,2971453995,2210,2210,2210,2210,0
20240102,171500,2971453995,2210,2210,2210,2210,0
20240102,171400,2971453995,2210,2210,2210,2210,0
20240102,171300,2971453995,2210,2210,2210,2210,0
20240102,171200,2971453995,2210,2210,2210,2210,0
20240102,171100,2971453995,2210,2210,2210,2210,0
20240102,171000,2971453995,2210,2210,2210,2210,0
20240102,170900,2971453995,2210,2210,2210,2210,0
20240102,170800,2971453995,2210,2210,2210,2210,0
20240102,170700,2971453995,2210,2210,2210,2210,0
20240102,170600,2971453995,2210,2210,2210,2210,0
20240102,170500,2971453995,2210,2210,2210,2210,0
20240102,170400,2971453995,2210,2210,2210,2210,0
20240102,170300,2971453995,2210,2210,2210,2210,0
20240102,170200,2971453995,2210,2210,2210,2210,0
20240102,170100,2971453995,2210,2210,2210,2210,0
20240102,170000,2971453995,2210,2210,2210,2210,0
20240102,165900,2971453995,2210,2210,2210,2210,0
20240102,165800,2971453995,2210,2210,2210,2210,0
20240102,165700,2971453995,2210,2210,2210,2210,0
20240102,165600,2971453995,2210,2210,2210,2210,0
20240102,165500,2971453995,2210,2210,2210,2210,0
20240102,165400,2971453995,2210,2210,2210,2210,0
20240102,165300,2971453995,2210,2210,2210,2210,0
20240102,165200,2971453995,2210,2210,2210,2210,0
20240102,165100,2971453995,2210,2210,2210,2210,0
20240102,165000,2971453995,2210,2210,2210,2210,34778
20240102,164900,2971453995,2210,2210,2210,2210,0
20240102,164800,2971453995,2210,2210,2210,2210,0
20240102,164700,2971453995,2210,2210,2210,2210,0
20240102,164600,2971453995,2210,2210,2210,2210,0
20240102,164500,2971453995,2210,2210,2210,2210,0
20240102,164400,2971453995,2210,2210,2210,2210,0
20240102,164300,2971453995,2210,2210,2210,2210,0
20240102,164200,2971453995,2210,2210,2210,2210,0
20240102,164100,2971453995,2210,2210,2210,2210,0
20240102,164000,2971453995,2210,2210,2210,2210,0
20240102,163900,2971453995,2210,2210,2210,2210,0
20240102,163800,2971453995,2210,2210,2210,2210,0
20240102,163700,2971453995,2210,2210,2210,2210,0
20240102,163600,2971453995,2210,2210,2210,2210,0
20240102,163500,2971453995,2210,2210,2210,2210,0
20240102,163400,2971453995,2210,2210,2210,2210,0
20240102,163300,2971453995,2210,2210,2210,2210,0
20240102,163200,2971453995,2210,2210,2210,2210,0
20240102,163100,2971453995,2210,2210,2210,2210,0
20240102,163000,2971453995,2210,2210,2210,2210,0
20240102,162900,2971453995,2210,2210,2210,2210,0
20240102,162800,2971453995,2210,2210,2210,2210,0
20240102,162700,2971453995,2210,2210,2210,2210,0
20240102,162600,2971453995,2210,2210,2210,2210,0
20240102,162500,2971453995,2210,2210,2210,2210,0
20240102,162400,2971453995,2210,2210,2210,2210,0
20240102,162300,2971453995,2210,2210,2210,2210,0
20240102,162200,2971453995,2210,2210,2210,2210,0
20240102,162100,2971453995,2210,2210,2210,2210,0
20240102,162000,2971453995,2210,2210,2210,2210,34778
20240102,161900,2971453995,2210,2210,2210,2210,0
20240102,161800,2971453995,2210,2210,2210,2210,0
20240102,161700,2971453995,2210,2210,2210,2210,0
20240102,161600,2971453995,2210,2210,2210,2210,0
20240102,161500,2971453995,2210,2210,2210,2210,0
20240102,161400,2971453995,2210,2210,2210,2210,0
20240102,161300,2971453995,2210,2210,2210,2210,0
20240102,161200,2971453995,2210,2210,2210,2210,0
20240102,161100,2971453995,2210,2210,2210,2210,0
20240102,161000,2971453995,2210,2210,2210,2210,0
20240102,160900,2971453995,2210,2210,2210,2210,0
20240102,160800,2971453995,2210,2210,2210,2210,0
20240102,160700,2971453995,2210,2210,2210,2210,0
20240102,160600,2971453995,2210,2210,2210,2210,0
20240102,160500,2971453995,2210,2210,2210,2210,0
20240102,160400,2971453995,2210,2210,2210,2210,0
20240102,160300,2971453995,2210,2210,2210,2210,0
20240102,160200,2971453995,2210,2210,2210,2210,0
20240102,160100,2971453995,2210,2210,2210,2210,0
20240102,160000,2971453995,2210,2210,2210,2210,0
20240102,155900,2971453995,2210,2210,2210,2210,0
20240102,155800,2971453995,2210,2210,2210,2210,0
20240102,155700,2971453995,2210,2210,2210,2210,0
20240102,155600,2971453995,2210,2210,2210,2210,0
20240102,155500,2971453995,2210,2210,2210,2210,0
20240102,155400,2971453995,2210,2210,2210,2210,0
20240102,155300,2971453995,2210,2210,2210,2210,0
20240102,155200,2971453995,2210,2210,2210,2210,0
20240102,155100,2971453995,2210,2210,2210,2210,0
20240102,155000,2971453995,2210,2210,2210,2210,34778
20240102,154900,2971453995,2210,2210,2210,2210,0
20240102,154800,2971453995,2210,2210,2210,2210,0
20240102,154700,2971453995,2210,2210,2210,2210,0
20240102,154600,2971453995,2210,2210,2210,2210,0
20240102,154500,2971453995,2210,2210,2210,2210,0
20240102,154400,2971453995,2210,2210,2210,2210,0
20240102,154300,2971453995,2210,2210,2210,2210,0
20240102,154200,2971453995,2210,2210,2210,2210,0
20240102,154100,2971453995,2210,2210,2210,2210,0
20240102,154000,2971453995,2210,2210,2210,2210,0
20240102,153900,2971453995,2210,2210,2210,2210,0
20240102,153800,2971453995,2210,2210,2210,2210,0
20240102,153700,2971453995,2210,2210,2210,2210,0
20240102,153600,2971453995,2210,2210,2210,2210,0
20240102,153500,2971453995,2210,2210,2210,2210,0
20240102,153400,2971453995,2210,2210,2210,2210,0
20240102,153300,2971453995,2210,2210,2210,2210,0
20240102,153200,2971453995,2210,2210,2210,2210,0
20240102,153100,2971453995,2210,2210,2210,2210,0
20240102,153000,2971453995,2210,2210,2210,2210,34778
20240102,152900,2894594615,2210,2210,2210,2210,0
20240102,152800,2894594615,2210,2210,2210,2210,0
20240102,152700,2894594615,2210,2210,2210,2210,0
20240102,152600,2894594615,2210,2210,2210,2210,0
20240102,152500,2894594615,2210,2210,2210,2210,0
20240102,152400,2894594615,2210,2210,2210,2210,0
20240102,152300,2894594615,2210,2210,2210,2210,0
20240102,152200,2894594615,2210,2210,2210,2210,0
20240102,152100,2894594615,2210,2210,2210,2210,0
20240102,152000,2894594615,2210,2210,2210,2210,0
20240102,151900,2894594615,2210,2210,2215,2210,6960
20240102,151800,2879179265,2215,2210,2215,2210,2705
20240102,151700,2873188770,2210,2205,2215,2205,5074
20240102,151600,2861971845,2205,2210,2215,2205,2255
20240102,151500,2856986725,2215,2210,2215,2210,700
20240102,151400,2855439625,2215,2210,2215,2210,1546
20240102,151300,2852015285,2210,2215,2215,2210,7700
20240102,151200,2834994785,2210,2215,2215,2210,302
20240102,151100,2834326865,2215,2210,2215,2210,1914
20240102,151000,2830090425,2215,2210,2215,2210,5301
20240102,150900,2818356215,2210,2210,2210,2210,1705
20240102,150800,2814588165,2210,2210,2210,2210,100
20240102,150700,2814367165,2210,2215,2215,2210,3001
20240102,150600,2807724950,2210,2210,2210,2210,5662
20240102,150500,2795211930,2210,2210,2210,2210,1750
20240102,150400,2791344430,2210,2210,2215,2210,5103
20240102,150300,2780059140,2210,2210,2210,2210,2224
20240102,150200,2775144100,2215,2210,2215,2210,1009
20240102,150100,2772914185,2210,2210,2210,2205,578
20240102,150000,2771638805,2215,2210,2215,2205,41558
20240102,145900,2679922295,2215,2210,2215,2210,1423
20240102,145800,2676771855,2210,2210,2215,2210,1288
20240102,145700,2673920550,2215,2215,2215,2210,531
20240102,145600,2672746665,2215,2210,2215,2210,2741
20240102,145500,2666681100,2210,2215,2215,2210,163
20240102,145400,2666320845,2210,2215,2215,2210,1269
20240102,145300,2663514905,2215,2215,2215,2215,22
20240102,145200,2663466175,2215,2215,2215,2215,315
20240102,145100,2662768450,2215,2215,2215,2215,170
20240102,145000,2662391900,2215,2215,2215,2215,505
20240102,144900,2661273325,2210,2215,2215,2210,1456
20240102,144800,2658055015,2215,2210,2215,2210,4005
20240102,144700,2649183945,2215,2215,2215,2215,18173
20240102,144600,2608930750,2220,2220,2220,2220,32
20240102,144500,2608859710,2220,2215,2220,2215,1335
20240102,144400,2605901185,2220,2220,2220,2220,50
20240102,144300,2605790185,2220,2220,2225,2220,2051
20240102,144200,2601233155,2220,2220,2220,2220,5398
20240102,144100,2589249595,2225,2225,2225,2220,10769
20240102,144000,2565338570,2225,2225,2225,2220,111
20240102,143900,2565091600,2220,2225,2230,2220,46862
20240102,143800,2460690040,2230,2225,2230,2225,26
20240102,143700,2460632065,2225,2220,2230,2220,9872
20240102,143600,2438673480,2220,2220,2220,2220,1404
20240102,143500,2435556600,2220,2225,2230,2220,6673
20240102,143400,2420710140,2225,2225,2230,2225,347
20240102,143300,2419937035,2230,2225,2230,2225,542
20240102,143200,2418731080,2225,2225,2230,2225,939
20240102,143100,2416641800,2230,2225,2230,2225,4412
20240102,143000,2406822495,2225,2220,2225,2220,15418
20240102,142900,2372590285,2220,2215,2220,2215,7373
20240102,142800,2356253230,2215,2220,2220,2215,16865
20240102,142700,2318845035,2220,2220,2225,2215,2992
20240102,142600,2312197775,2220,2220,2225,2220,301
20240102,142500,2311528555,2225,2220,2225,2220,3775
20240102,142400,2303145540,2225,2225,2225,2225,250
20240102,142300,2302589290,2225,2220,2225,2215,977
20240102,142200,2300419080,2220,2215,2220,2215,330
20240102,142100,2299688120,2220,2220,2220,2220,4580
20240102,142000,2289520520,2220,2220,2220,2215,720
20240102,141900,2287922620,2220,2215,2220,2215,2764
20240102,141800,2281789010,2215,2215,2220,2215,59
20240102,141700,2281658235,2220,2220,2225,2220,9588
20240102,141600,2260372825,2225,2225,2225,2225,0
20240102,141500,2260372825,2225,2225,2225,2220,5525
20240102,141400,2248104825,2225,2220,2225,2220,1317
20240102,141300,2245174690,2220,2220,2225,2220,221
20240102,141200,2244683070,2220,2220,2225,2220,5164
20240102,141100,2233209730,2220,2220,2225,2220,2645
20240102,141000,2227337675,2220,2215,2220,2215,757
20240102,140900,2225657185,2220,2215,2220,2215,625
20240102,140800,2224272210,2215,2220,2220,2215,6767
20240102,140700,2209252215,2220,2220,2225,2220,1456
20240102,140600,2206017020,2225,2230,2230,2225,17445
20240102,140500,2167201890,2230,2230,2230,2225,14328
20240102,140400,2135251165,2225,2225,2230,2220,17959
20240102,140300,2095280315,2225,2210,2225,2205,76123
20240102,140200,1926615795,2205,2210,2210,2205,67
20240102,140100,1926467830,2200,2200,2200,2200,39
20240102,140000,1926382030,2205,2205,2205,2205,16717
20240102,135900,1889521045,2205,2200,2205,2200,541
20240102,135800,1888328345,2200,2200,2205,2200,349
20240102,135700,1887559420,2200,2200,2200,2200,4899
20240102,135600,1876781620,2200,2200,2200,2200,1539
20240102,135500,1873395820,2200,2200,2200,2200,4120
20240102,135400,1864331820,2200,2200,2200,2200,4577
20240102,135300,1854262420,2200,2200,2200,2200,1586
20240102,135200,1850773220,2200,2200,2200,2200,1954
20240102,135100,1846474420,2200,2195,2200,2195,8624
20240102,135000,1827519245,2195,2195,2195,2195,462
20240102,134900,1826505155,2195,2200,2200,2195,2084
20240102,134800,1821920380,2200,2195,2200,2195,8704
20240102,134700,1802772035,2195,2195,2195,2195,1308
20240102,134600,1799900975,2195,2200,2200,2195,2082
20240102,134500,1795320580,2200,2195,2200,2195,94
20240102,134400,1795114150,2195,2200,2200,2195,404
20240102,134300,1794227270,2195,2195,2195,2195,1
20240102,134200,1794225075,2200,2200,2200,2200,1000
20240102,134100,1792025075,2195,2200,2200,2195,201
20240102,134000,1791583875,2195,2200,2200,2195,3201
20240102,133900,1784542680,2200,2200,2200,2200,12
20240102,133800,1784516280,2200,2200,2200,2200,578
20240102,133700,1783244680,2200,2200,2200,2200,79
20240102,133600,1783070880,2200,2200,2200,2200,0
20240102,133500,1783070880,2200,2200,2200,2200,100
20240102,133400,1782850880,2200,2200,2200,2200,3100
20240102,133300,1776030880,2200,2200,2200,2200,100
20240102,133200,1775810880,2200,2195,2200,2195,24236
20240102,133100,1722491695,2200,2200,2200,2200,251
20240102,133000,1721939495,2200,2200,2200,2195,1261
20240102,132900,1719166455,2195,2195,2195,2195,1
20240102,132800,1719164260,2195,2200,2200,2190,13908
20240102,132700,1688617640,2195,2195,2195,2195,6
20240102,132600,1688604470,2195,2195,2195,2195,1995
20240102,132500,1684225445,2195,2195,2195,2195,0
20240102,132400,1684225445,2195,2195,2195,2195,3814
20240102,132300,1675853715,2195,2195,2195,2195,546
20240102,132200,1674655245,2195,2190,2195,2190,870
20240102,132100,1672747195,2190,2190,2190,2190,757
20240102,132000,1671089365,2190,2195,2195,2190,10550
20240102,131900,1647978895,2195,2195,2195,2190,750
20240102,131800,1646333095,2190,2195,2195,2190,819
20240102,131700,1644535410,2195,2195,2195,2190,485
20240102,131600,1643473085,2190,2195,2195,2190,571
20240102,131500,1642220890,2195,2195,2195,2195,147
20240102,131400,1641898225,2190,2195,2195,2190,181
20240102,131300,1641501275,2195,2195,2195,2195,2003
20240102,131200,1637104690,2195,2195,2195,2195,5978
20240102,131100,1623982980,2185,2190,2195,2185,1066
20240102,131000,1621653735,2190,2195,2195,2190,5054
20240102,130900,1610583605,2195,2190,2195,2190,60
20240102,130800,1610452155,2195,2190,2195,2185,8054
20240102,130700,1592835935,2185,2190,2190,2185,7922
20240102,130600,1575498400,2190,2190,2190,2190,2134
20240102,130500,1570824940,2190,2190,2190,2190,10488
20240102,130400,1547856220,2195,2195,2195,2195,992
20240102,130300,1545678780,2195,2195,2195,2195,882
20240102,130200,1543742790,2195,2195,2195,2195,2973
20240102,130100,1537217055,2190,2200,2200,2190,20968
20240102,130000,1491240090,2200,2200,2200,2195,445
20240102,125900,1490262080,2200,2195,2200,2195,3480
20240102,125800,1482622395,2195,2200,2200,2195,11
20240102,125700,1482598200,2200,2200,2200,2200,1280
20240102,125600,1479782200,2200,2200,2200,2200,585
20240102,125500,1478495200,2200,2205,2205,2200,1124
20240102,125400,1476017395,2205,2205,2205,2200,1234
20240102,125300,1473301925,2195,2205,2205,2195,4030
20240102,125200,1464435920,2200,2200,2205,2200,2857
20240102,125100,1458150510,2200,2195,2205,2195,282
20240102,125000,1457531485,2205,2200,2205,2195,6077
20240102,124900,1444170340,2200,2200,2200,2200,5414
20240102,124800,1432259540,2200,2200,2205,2200,2380
20240102,124700,1427023515,2200,2200,2200,2200,540
20240102,124600,1425835515,2200,2200,2200,2200,5000
20240102,124500,1414835515,2200,2200,2205,2200,265
20240102,124400,1414252510,2205,2205,2205,2200,2240
20240102,124300,1409313330,2200,2200,2200,2200,2392
20240102,124200,1404050930,2200,2200,2200,2200,1100
20240102,124100,1401630930,2200,2200,2200,2200,1986
20240102,124000,1397261730,2200,2200,2200,2200,3082
20240102,123900,1390481330,2205,2205,2205,2205,226
20240102,123800,1389983000,2205,2205,2205,2205,226
20240102,123700,1389484670,2205,2200,2205,2200,2405
20240102,123600,1384192670,2200,2200,2200,2200,120
20240102,123500,1383928670,2200,2200,2200,2200,1325
20240102,123400,1381013670,2205,2200,2205,2200,2119
20240102,123300,1376351370,2200,2200,2200,2200,50
20240102,123200,1376241370,2200,2200,2200,2200,1212
20240102,123100,1373574970,2200,2200,2200,2200,0
20240102,123000,1373574970,2200,2200,2200,2200,403
20240102,122900,1372688370,2200,2200,2200,2200,4433
20240102,122800,1362935770,2205,2200,2205,2200,1040
20240102,122700,1360647765,2200,2200,2200,2200,7042
20240102,122600,1345155365,2200,2200,2205,2200,1425
20240102,122500,1342018865,2200,2200,2200,2200,300
20240102,122400,1341358865,2200,2200,2200,2200,11
20240102,122300,1341334665,2200,2205,2205,2200,2121
20240102,122200,1336666000,2200,2200,2200,2200,3623
20240102,122100,1328695400,2205,2205,2205,2205,336
20240102,122000,1327954520,2200,2200,2200,2200,4150
20240102,121900,1318824520,2200,2200,2200,2200,1299
20240102,121800,1315966720,2200,2200,2200,2200,13
20240102,121700,1315938120,2200,2200,2200,2200,228
20240102,121600,1315436520,2200,2200,2200,2200,1690
20240102,121500,1311718520,2200,2205,2205,2200,376
20240102,121400,1310890150,2205,2205,2205,2200,3794
20240102,121300,1302541035,2200,2200,2200,2200,6
20240102,121200,1302527835,2200,2200,2200,2200,555
20240102,121100,1301306835,2205,2205,2205,2205,80
20240102,121000,1301130435,2205,2205,2205,2205,302
20240102,120900,1300464525,2205,2210,2210,2205,4816
20240102,120800,1289844355,2210,2210,2210,2205,448
20240102,120700,1288854405,2210,2210,2210,2210,934
20240102,120600,1286790265,2210,2210,2210,2205,22
20240102,120500,1286741695,2205,2205,2205,2205,1231
20240102,120400,1284027340,2205,2205,2205,2205,171
20240102,120300,1283650285,2205,2205,2205,2205,2003
20240102,120200,1279233670,2205,2205,2210,2200,2748
20240102,120100,1273174285,2205,2205,2205,2200,849
20240102,120000,1271304250,2200,2200,2205,2200,413
20240102,115900,1270394600,2200,2205,2205,2200,73
20240102,115800,1270233645,2200,2200,2200,2200,652
20240102,115700,1268799245,2200,2205,2205,2200,8
20240102,115600,1268781620,2205,2200,2205,2200,427
20240102,115500,1267840105,2200,2210,2210,2200,12
20240102,115400,1267813595,2205,2210,2210,2200,5872
20240102,115300,1254870785,2210,2205,2210,2205,4143
20240102,115200,1245714905,2205,2205,2205,2205,1688
20240102,115100,1241992865,2205,2205,2205,2205,54
20240102,115000,1241873795,2210,2210,2210,2210,419
20240102,114900,1240947805,2210,2205,2210,2205,6108
20240102,114800,1227470325,2205,2205,2205,2205,2635
20240102,114700,1221660150,2205,2200,2205,2195,4195
20240102,114600,1212428520,2200,2205,2205,2200,1063
20240102,114500,1210089720,2200,2200,2200,2200,89
20240102,114400,1209893920,2200,2200,2200,2200,5
20240102,114300,1209882920,2200,2200,2200,2195,1911
20240102,114200,1205678775,2195,2200,2200,2195,6474
20240102,114100,1191465625,2200,2200,2200,2200,50
20240102,114000,1191355625,2200,2205,2205,2200,3226
20240102,113900,1184257300,2205,2205,2205,2205,241
20240102,113800,1183725895,2200,2200,2200,2200,859
20240102,113700,1181836095,2200,2205,2205,2200,593
20240102,113600,1180529355,2210,2205,2210,2205,337
20240102,113500,1179784610,2205,2205,2205,2205,9
20240102,113400,1179764765,2205,2200,2210,2200,18290
20240102,113300,1139437595,2200,2200,2200,2200,1692
20240102,113200,1135715195,2195,2200,2200,2190,1494
20240102,113100,1132438615,2200,2195,2200,2195,7280
20240102,113000,1116432870,2195,2195,2195,2195,1221
20240102,112900,1113752775,2195,2195,2195,2195,200
20240102,112800,1113313775,2190,2195,2195,2190,6000
20240102,112700,1100159650,2195,2195,2195,2195,0
20240102,112600,1100159650,2195,2195,2195,2195,1292
20240102,112500,1097323710,2195,2200,2200,2195,2416
20240102,112400,1092020245,2200,2200,2200,2195,2040
20240102,112300,1087536245,2200,2200,2200,2200,46
20240102,112200,1087435045,2190,2190,2190,2190,1
20240102,112100,1087432855,2190,2195,2195,2190,5355
20240102,112000,1075692150,2200,2200,2200,2195,3120
20240102,111900,1068829885,2200,2190,2200,2190,4122
20240102,111800,1059777095,2195,2195,2195,2195,671
20240102,111700,1058304250,2195,2195,2195,2195,281
20240102,111600,1057687455,2195,2200,2200,2195,851
20240102,111500,1055817760,2190,2195,2195,2190,502
20240102,111400,1054716860,2195,2195,2195,2195,385
20240102,111300,1053871785,2195,2195,2195,2195,628
20240102,111200,1052493325,2195,2195,2195,2195,1375
20240102,111100,1049475200,2200,2200,2200,2200,600
20240102,111000,1048155200,2200,2195,2200,2195,7851
20240102,110900,1030910105,2190,2190,2195,2190,2362
20240102,110800,1025737320,2190,2195,2195,2190,23610
20240102,110700,974021450,2195,2195,2200,2195,6667
20240102,110600,959387080,2200,2195,2200,2195,2123
20240102,110500,954721480,2195,2200,2200,2195,1157
20240102,110400,952181235,2200,2200,2200,2200,2121
20240102,110300,947515035,2200,2200,2200,2195,180
20240102,110200,947119535,2195,2205,2205,2195,366
20240102,110100,946314070,2205,2205,2205,2205,2
20240102,110000,946309660,2195,2200,2200,2195,3686
20240102,105900,938207925,2195,2200,2205,2195,6759
20240102,105800,923370205,2200,2200,2200,2195,12334
20240102,105700,896235555,2200,2205,2205,2200,128
20240102,105600,895953320,2205,2205,2205,2200,3169
20240102,105500,888973480,2205,2210,2210,2205,4642
20240102,105400,878731740,2210,2210,2210,2205,2724
20240102,105300,872720405,2205,2210,2210,2205,5084
20240102,105200,861508735,2205,2210,2210,2205,361
20240102,105100,860710930,2210,2215,2215,2210,5367
20240102,105000,848829810,2210,2215,2215,2210,8287
20240102,104900,830478105,2215,2210,2215,2210,3677
20240102,104800,822349600,2210,2205,2210,2205,10136
20240102,104700,799953195,2210,2210,2210,2205,1532
20240102,104600,796567525,2210,2205,2210,2205,4779
20240102,104500,786029230,2205,2210,2210,2200,3472
20240102,104400,778373360,2210,2205,2210,2205,3883
20240102,104300,769795520,2205,2205,2210,2205,2978
20240102,104200,763228780,2205,2205,2215,2205,11615
20240102,104100,737576965,2205,2215,2215,2205,5418
20240102,104000,725590120,2215,2210,2215,2210,20405
20240102,103900,680482580,2205,2200,2210,2200,6664
20240102,103800,665788440,2205,2205,2210,2200,3958
20240102,103700,657061385,2205,2205,2210,2205,2200
20240102,103600,652208255,2205,2205,2210,2205,12662
20240102,103500,624255810,2205,2195,2210,2195,64935
20240102,103400,481239775,2195,2195,2195,2190,1179
20240102,103300,478656225,2190,2190,2195,2180,4636
20240102,103200,468488130,2190,2190,2195,2180,13004
20240102,103100,440036235,2195,2190,2195,2190,2703
20240102,103000,434107805,2190,2190,2190,2190,131
20240102,102900,433820915,2190,2195,2195,2190,3961
20240102,102800,425133380,2190,2195,2195,2190,1351
20240102,102700,422174075,2195,2190,2195,2190,4693
20240102,102600,411893695,2190,2195,2200,2190,2179
20240102,102500,407112215,2190,2200,2200,2190,1631
20240102,102400,403532695,2195,2200,2200,2190,4310
20240102,102300,394073230,2200,2195,2200,2190,5648
20240102,102200,381664260,2190,2190,2195,2190,933
20240102,102100,379620860,2195,2200,2200,2190,4379
20240102,102000,370011390,2195,2195,2195,2195,4371
20240102,101900,360417045,2190,2190,2190,2185,1124
20240102,101800,357958325,2195,2185,2195,2185,2913
20240102,101700,351592360,2185,2185,2195,2180,5994
20240102,101600,338487280,2185,2185,2190,2185,6654
20240102,101500,323948190,2185,2185,2190,2185,3351
20240102,101400,316626030,2190,2190,2195,2185,4529
20240102,101300,306705325,2185,2190,2195,2185,3937
20240102,101200,298099075,2195,2195,2195,2190,6368
20240102,101100,284144600,2190,2185,2190,2185,176
20240102,101000,283759815,2185,2190,2205,2185,10237
20240102,100900,261315295,2190,2195,2210,2190,9196
20240102,100800,241122340,2195,2195,2200,2190,20910
20240102,100700,195191600,2195,2185,2195,2185,3330
20240102,100600,187908810,2185,2190,2195,2185,11442
20240102,100500,162871945,2185,2195,2200,2185,23749
20240102,100400,110735315,2200,2195,2200,2195,5945
20240102,100300,97674280,2195,2180,2200,2180,10409
20240102,100200,74877410,2180,2180,2185,2175,8378
20240102,100100,56577485,2175,2180,2180,2175,3131
20240102,100000,49754140,2180,2180,2180,2180,22816