stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,185100,3592105205,2230,2230,2230,2230,49409
20240105,185000,3592105205,2230,2230,2230,2230,0
20240105,184900,3592105205,2230,2230,2230,2230,0
20240105,184800,3592105205,2230,2230,2230,2230,0
20240105,184700,3592105205,2230,2230,2230,2230,0
20240105,184600,3592105205,2230,2230,2230,2230,0
20240105,184500,3592105205,2230,2230,2230,2230,0
20240105,184400,3592105205,2230,2230,2230,2230,0
20240105,184300,3592105205,2230,2230,2230,2230,0
20240105,184200,3592105205,2230,2230,2230,2230,0
20240105,184100,3592105205,2230,2230,2230,2230,0
20240105,184000,3592105205,2230,2230,2230,2230,0
20240105,183900,3592105205,2230,2230,2230,2230,0
20240105,183800,3592105205,2230,2230,2230,2230,0
20240105,183700,3592105205,2230,2230,2230,2230,0
20240105,183600,3592105205,2230,2230,2230,2230,0
20240105,183500,3592105205,2230,2230,2230,2230,0
20240105,183400,3592105205,2230,2230,2230,2230,0
20240105,183300,3592105205,2230,2230,2230,2230,0
20240105,183200,3592105205,2230,2230,2230,2230,0
20240105,183100,3592105205,2230,2230,2230,2230,0
20240105,183000,3592105205,2230,2230,2230,2230,0
20240105,182900,3592105205,2230,2230,2230,2230,0
20240105,182800,3592105205,2230,2230,2230,2230,0
20240105,182700,3592105205,2230,2230,2230,2230,0
20240105,182600,3592105205,2230,2230,2230,2230,0
20240105,182500,3592105205,2230,2230,2230,2230,0
20240105,182400,3592105205,2230,2230,2230,2230,0
20240105,182300,3592105205,2230,2230,2230,2230,0
20240105,182200,3592105205,2230,2230,2230,2230,0
20240105,182100,3592105205,2230,2230,2230,2230,49409
20240105,182000,3592105205,2230,2230,2230,2230,0
20240105,181900,3592105205,2230,2230,2230,2230,0
20240105,181800,3592105205,2230,2230,2230,2230,0
20240105,181700,3592105205,2230,2230,2230,2230,0
20240105,181600,3592105205,2230,2230,2230,2230,0
20240105,181500,3592105205,2230,2230,2230,2230,0
20240105,181400,3592105205,2230,2230,2230,2230,0
20240105,181300,3592105205,2230,2230,2230,2230,0
20240105,181200,3592105205,2230,2230,2230,2230,0
20240105,181100,3592105205,2230,2230,2230,2230,0
20240105,181000,3592105205,2230,2230,2230,2230,0
20240105,180900,3592105205,2230,2230,2230,2230,0
20240105,180800,3592105205,2230,2230,2230,2230,0
20240105,180700,3592105205,2230,2230,2230,2230,0
20240105,180600,3592105205,2230,2230,2230,2230,0
20240105,180500,3592105205,2230,2230,2230,2230,0
20240105,180400,3592105205,2230,2230,2230,2230,0
20240105,180300,3592105205,2230,2230,2230,2230,0
20240105,180200,3592105205,2230,2230,2230,2230,0
20240105,180100,3592105205,2230,2230,2230,2230,0
20240105,180000,3592105205,2230,2230,2230,2230,0
20240105,175900,3592105205,2230,2230,2230,2230,0
20240105,175800,3592105205,2230,2230,2230,2230,0
20240105,175700,3592105205,2230,2230,2230,2230,0
20240105,175600,3592105205,2230,2230,2230,2230,0
20240105,175500,3592105205,2230,2230,2230,2230,0
20240105,175400,3592105205,2230,2230,2230,2230,0
20240105,175300,3592105205,2230,2230,2230,2230,0
20240105,175200,3592105205,2230,2230,2230,2230,0
20240105,175100,3592105205,2230,2230,2230,2230,49409
20240105,175000,3592105205,2230,2230,2230,2230,0
20240105,174900,3592105205,2230,2230,2230,2230,0
20240105,174800,3592105205,2230,2230,2230,2230,0
20240105,174700,3592105205,2230,2230,2230,2230,0
20240105,174600,3592105205,2230,2230,2230,2230,0
20240105,174500,3592105205,2230,2230,2230,2230,0
20240105,174400,3592105205,2230,2230,2230,2230,0
20240105,174300,3592105205,2230,2230,2230,2230,0
20240105,174200,3592105205,2230,2230,2230,2230,0
20240105,174100,3592105205,2230,2230,2230,2230,0
20240105,174000,3592105205,2230,2230,2230,2230,0
20240105,173900,3592105205,2230,2230,2230,2230,0
20240105,173800,3592105205,2230,2230,2230,2230,0
20240105,173700,3592105205,2230,2230,2230,2230,0
20240105,173600,3592105205,2230,2230,2230,2230,0
20240105,173500,3592105205,2230,2230,2230,2230,0
20240105,173400,3592105205,2230,2230,2230,2230,0
20240105,173300,3592105205,2230,2230,2230,2230,0
20240105,173200,3592105205,2230,2230,2230,2230,0
20240105,173100,3592105205,2230,2230,2230,2230,0
20240105,173000,3592105205,2230,2230,2230,2230,0
20240105,172900,3592105205,2230,2230,2230,2230,0
20240105,172800,3592105205,2230,2230,2230,2230,0
20240105,172700,3592105205,2230,2230,2230,2230,0
20240105,172600,3592105205,2230,2230,2230,2230,0
20240105,172500,3592105205,2230,2230,2230,2230,0
20240105,172400,3592105205,2230,2230,2230,2230,0
20240105,172300,3592105205,2230,2230,2230,2230,0
20240105,172200,3592105205,2230,2230,2230,2230,0
20240105,172100,3592105205,2230,2230,2230,2230,49409
20240105,172000,3592105205,2230,2230,2230,2230,0
20240105,171900,3592105205,2230,2230,2230,2230,0
20240105,171800,3592105205,2230,2230,2230,2230,0
20240105,171700,3592105205,2230,2230,2230,2230,0
20240105,171600,3592105205,2230,2230,2230,2230,0
20240105,171500,3592105205,2230,2230,2230,2230,0
20240105,171400,3592105205,2230,2230,2230,2230,0
20240105,171300,3592105205,2230,2230,2230,2230,0
20240105,171200,3592105205,2230,2230,2230,2230,0
20240105,171100,3592105205,2230,2230,2230,2230,0
20240105,171000,3592105205,2230,2230,2230,2230,0
20240105,170900,3592105205,2230,2230,2230,2230,0
20240105,170800,3592105205,2230,2230,2230,2230,0
20240105,170700,3592105205,2230,2230,2230,2230,0
20240105,170600,3592105205,2230,2230,2230,2230,0
20240105,170500,3592105205,2230,2230,2230,2230,0
20240105,170400,3592105205,2230,2230,2230,2230,0
20240105,170300,3592105205,2230,2230,2230,2230,0
20240105,170200,3592105205,2230,2230,2230,2230,0
20240105,170100,3592105205,2230,2230,2230,2230,0
20240105,170000,3592105205,2230,2230,2230,2230,0
20240105,165900,3592105205,2230,2230,2230,2230,0
20240105,165800,3592105205,2230,2230,2230,2230,0
20240105,165700,3592105205,2230,2230,2230,2230,0
20240105,165600,3592105205,2230,2230,2230,2230,0
20240105,165500,3592105205,2230,2230,2230,2230,0
20240105,165400,3592105205,2230,2230,2230,2230,0
20240105,165300,3592105205,2230,2230,2230,2230,0
20240105,165200,3592105205,2230,2230,2230,2230,0
20240105,165100,3592105205,2230,2230,2230,2230,49409
20240105,165000,3592105205,2230,2230,2230,2230,0
20240105,164900,3592105205,2230,2230,2230,2230,0
20240105,164800,3592105205,2230,2230,2230,2230,0
20240105,164700,3592105205,2230,2230,2230,2230,0
20240105,164600,3592105205,2230,2230,2230,2230,0
20240105,164500,3592105205,2230,2230,2230,2230,0
20240105,164400,3592105205,2230,2230,2230,2230,0
20240105,164300,3592105205,2230,2230,2230,2230,0
20240105,164200,3592105205,2230,2230,2230,2230,0
20240105,164100,3592105205,2230,2230,2230,2230,0
20240105,164000,3592105205,2230,2230,2230,2230,0
20240105,163900,3592105205,2230,2230,2230,2230,0
20240105,163800,3592105205,2230,2230,2230,2230,0
20240105,163700,3592105205,2230,2230,2230,2230,0
20240105,163600,3592105205,2230,2230,2230,2230,0
20240105,163500,3592105205,2230,2230,2230,2230,0
20240105,163400,3592105205,2230,2230,2230,2230,0
20240105,163300,3592105205,2230,2230,2230,2230,0
20240105,163200,3592105205,2230,2230,2230,2230,0
20240105,163100,3592105205,2230,2230,2230,2230,0
20240105,163000,3592105205,2230,2230,2230,2230,0
20240105,162900,3592105205,2230,2230,2230,2230,0
20240105,162800,3592105205,2230,2230,2230,2230,0
20240105,162700,3592105205,2230,2230,2230,2230,0
20240105,162600,3592105205,2230,2230,2230,2230,0
20240105,162500,3592105205,2230,2230,2230,2230,0
20240105,162400,3592105205,2230,2230,2230,2230,0
20240105,162300,3592105205,2230,2230,2230,2230,0
20240105,162200,3592105205,2230,2230,2230,2230,0
20240105,162100,3592105205,2230,2230,2230,2230,49409
20240105,162000,3592105205,2230,2230,2230,2230,0
20240105,161900,3592105205,2230,2230,2230,2230,0
20240105,161800,3592105205,2230,2230,2230,2230,0
20240105,161700,3592105205,2230,2230,2230,2230,0
20240105,161600,3592105205,2230,2230,2230,2230,0
20240105,161500,3592105205,2230,2230,2230,2230,0
20240105,161400,3592105205,2230,2230,2230,2230,0
20240105,161300,3592105205,2230,2230,2230,2230,0
20240105,161200,3592105205,2230,2230,2230,2230,0
20240105,161100,3592105205,2230,2230,2230,2230,0
20240105,161000,3592105205,2230,2230,2230,2230,0
20240105,160900,3592105205,2230,2230,2230,2230,0
20240105,160800,3592105205,2230,2230,2230,2230,0
20240105,160700,3592105205,2230,2230,2230,2230,0
20240105,160600,3592105205,2230,2230,2230,2230,0
20240105,160500,3592105205,2230,2230,2230,2230,0
20240105,160400,3592105205,2230,2230,2230,2230,0
20240105,160300,3592105205,2230,2230,2230,2230,0
20240105,160200,3592105205,2230,2230,2230,2230,0
20240105,160100,3592105205,2230,2230,2230,2230,0
20240105,160000,3592105205,2230,2230,2230,2230,0
20240105,155900,3592105205,2230,2230,2230,2230,0
20240105,155800,3592105205,2230,2230,2230,2230,0
20240105,155700,3592105205,2230,2230,2230,2230,0
20240105,155600,3592105205,2230,2230,2230,2230,0
20240105,155500,3592105205,2230,2230,2230,2230,0
20240105,155400,3592105205,2230,2230,2230,2230,0
20240105,155300,3592105205,2230,2230,2230,2230,0
20240105,155200,3592105205,2230,2230,2230,2230,0
20240105,155100,3592105205,2230,2230,2230,2230,49409
20240105,155000,3592105205,2230,2230,2230,2230,0
20240105,154900,3592105205,2230,2230,2230,2230,0
20240105,154800,3592105205,2230,2230,2230,2230,0
20240105,154700,3592105205,2230,2230,2230,2230,0
20240105,154600,3592105205,2230,2230,2230,2230,0
20240105,154500,3592105205,2230,2230,2230,2230,0
20240105,154400,3592105205,2230,2230,2230,2230,0
20240105,154300,3592105205,2230,2230,2230,2230,0
20240105,154200,3592105205,2230,2230,2230,2230,0
20240105,154100,3592105205,2230,2230,2230,2230,0
20240105,154000,3592105205,2230,2230,2230,2230,0
20240105,153900,3592105205,2230,2230,2230,2230,0
20240105,153800,3592105205,2230,2230,2230,2230,0
20240105,153700,3592105205,2230,2230,2230,2230,0
20240105,153600,3592105205,2230,2230,2230,2230,0
20240105,153500,3592105205,2230,2230,2230,2230,0
20240105,153400,3592105205,2230,2230,2230,2230,0
20240105,153300,3592105205,2230,2230,2230,2230,0
20240105,153200,3592105205,2230,2230,2230,2230,0
20240105,153100,3592105205,2230,2230,2230,2230,0
20240105,153000,3592105205,2230,2230,2230,2230,49409
20240105,152900,3481923135,2230,2230,2230,2230,0
20240105,152800,3481923135,2230,2230,2230,2230,0
20240105,152700,3481923135,2230,2230,2230,2230,0
20240105,152600,3481923135,2230,2230,2230,2230,0
20240105,152500,3481923135,2230,2230,2230,2230,0
20240105,152400,3481923135,2230,2230,2230,2230,0
20240105,152300,3481923135,2230,2230,2230,2230,0
20240105,152200,3481923135,2230,2230,2230,2230,0
20240105,152100,3481923135,2230,2230,2230,2230,0
20240105,152000,3481923135,2230,2230,2230,2230,0
20240105,151900,3481923135,2230,2235,2235,2230,3238
20240105,151800,3474698875,2230,2235,2235,2230,375
20240105,151700,3473862070,2235,2230,2235,2230,2271
20240105,151600,3468790150,2235,2230,2235,2230,3915
20240105,151500,3460049695,2230,2230,2230,2230,938
20240105,151400,3457957955,2235,2230,2235,2230,2563
20240105,151300,3452239965,2230,2230,2230,2230,744
20240105,151200,3450580845,2230,2235,2235,2230,1068
20240105,151100,3448193975,2230,2230,2235,2230,10979
20240105,151000,3423705815,2235,2235,2235,2235,3940
20240105,150900,3414899915,2235,2235,2235,2235,44
20240105,150800,3414801575,2240,2235,2240,2235,19006
20240105,150700,3372278320,2230,2235,2235,2230,165
20240105,150600,3371910340,2235,2230,2235,2230,1008
20240105,150500,3369660960,2235,2230,2235,2230,482
20240105,150400,3368586085,2235,2235,2235,2235,804
20240105,150300,3366789145,2235,2235,2235,2235,2451
20240105,150200,3361311160,2235,2235,2235,2235,0
20240105,150100,3361311160,2235,2235,2235,2235,50
20240105,150000,3361199410,2235,2235,2235,2235,16
20240105,145900,3361163650,2235,2230,2235,2230,195
20240105,145800,3360728225,2225,2235,2235,2225,2623
20240105,145700,3354885235,2235,2230,2235,2230,6498
20240105,145600,3340394640,2230,2230,2230,2230,280
20240105,145500,3339770240,2230,2230,2230,2230,1463
20240105,145400,3336507750,2230,2230,2230,2230,19
20240105,145300,3336465380,2230,2230,2230,2230,500
20240105,145200,3335350380,2230,2230,2230,2230,50
20240105,145100,3335238880,2225,2225,2225,2225,13274
20240105,145000,3305704230,2225,2225,2230,2225,64
20240105,144900,3305561580,2230,2230,2230,2230,652
20240105,144800,3304107620,2230,2230,2230,2230,0
20240105,144700,3304107620,2230,2225,2230,2225,6
20240105,144600,3304094265,2225,2225,2225,2225,3
20240105,144500,3304087590,2225,2225,2225,2225,140
20240105,144400,3303776090,2225,2230,2230,2225,100
20240105,144300,3303553340,2230,2230,2230,2230,1016
20240105,144200,3301287660,2230,2230,2230,2230,451
20240105,144100,3300281930,2230,2225,2230,2225,410
20240105,144000,3299368580,2225,2225,2225,2225,301
20240105,143900,3298698855,2225,2230,2230,2225,2672
20240105,143800,3292742045,2230,2230,2230,2230,567
20240105,143700,3291477635,2230,2230,2230,2230,803
20240105,143600,3289686945,2230,2225,2230,2225,577
20240105,143500,3288402120,2225,2225,2225,2225,98
20240105,143400,3288184070,2225,2230,2235,2225,1246
20240105,143300,3285407685,2230,2230,2230,2230,58
20240105,143200,3285278345,2230,2230,2230,2230,3721
20240105,143100,3276980515,2230,2225,2230,2225,429
20240105,143000,3276025250,2230,2230,2230,2230,2350
20240105,142900,3270784750,2230,2225,2230,2225,252
20240105,142800,3270224045,2230,2230,2230,2230,405
20240105,142700,3269320895,2230,2230,2230,2230,1618
20240105,142600,3265712755,2230,2230,2230,2230,1132
20240105,142500,3263188395,2230,2235,2235,2230,252
20240105,142400,3262626430,2230,2230,2230,2230,2
20240105,142300,3262621970,2230,2225,2230,2225,2315
20240105,142200,3257460525,2225,2225,2230,2225,2090
20240105,142100,3252799980,2225,2225,2225,2225,1054
20240105,142000,3250454830,2225,2225,2225,2225,280
20240105,141900,3249831830,2225,2225,2225,2225,0
20240105,141800,3249831830,2225,2230,2230,2225,440
20240105,141700,3248851510,2225,2230,2230,2225,141
20240105,141600,3248537780,2225,2225,2225,2225,2035
20240105,141500,3244009905,2230,2230,2230,2230,7256
20240105,141400,3227829025,2225,2225,2225,2225,100
20240105,141300,3227606525,2230,2225,2230,2225,600
20240105,141200,3226271025,2230,2230,2230,2230,96
20240105,141100,3226056945,2225,2225,2225,2225,201
20240105,141000,3225609720,2225,2225,2230,2225,1248
20240105,140900,3222831920,2225,2225,2225,2225,1589
20240105,140800,3219296395,2225,2225,2225,2225,483
20240105,140700,3218221720,2225,2225,2225,2225,140
20240105,140600,3217910220,2225,2225,2225,2225,0
20240105,140500,3217910220,2225,2230,2230,2225,866
20240105,140400,3215983365,2230,2230,2230,2230,100
20240105,140300,3215760365,2225,2225,2225,2225,0
20240105,140200,3215760365,2225,2225,2230,2225,1262
20240105,140100,3212952410,2225,2225,2225,2225,460
20240105,140000,3211928910,2225,2225,2225,2225,5
20240105,135900,3211917785,2225,2225,2225,2225,1175
20240105,135800,3209303410,2225,2225,2225,2225,15
20240105,135700,3209270035,2220,2220,2220,2220,0
20240105,135600,3209270035,2220,2220,2220,2220,4455
20240105,135500,3199379935,2220,2220,2220,2220,280
20240105,135400,3198758335,2220,2225,2225,2220,349
20240105,135300,3197981910,2225,2225,2225,2225,901
20240105,135200,3195977185,2230,2225,2230,2225,711
20240105,135100,3194395205,2225,2225,2225,2225,0
20240105,135000,3194395205,2225,2225,2225,2225,3423
20240105,134900,3186779030,2225,2225,2225,2220,306
20240105,134800,3186099425,2220,2225,2225,2220,37
20240105,134700,3186017105,2225,2225,2225,2225,203
20240105,134600,3185565430,2225,2225,2225,2220,5302
20240105,134500,3173771035,2225,2220,2225,2220,4703
20240105,134400,3163329875,2220,2220,2220,2220,1471
20240105,134300,3160064255,2225,2225,2225,2225,61
20240105,134200,3159928530,2225,2225,2225,2225,51
20240105,134100,3159815055,2220,2220,2225,2220,688
20240105,134000,3158287655,2220,2225,2225,2220,210
20240105,133900,3157820905,2225,2225,2225,2225,115
20240105,133800,3157565030,2225,2225,2225,2225,26347
20240105,133700,3098942955,2225,2225,2225,2225,0
20240105,133600,3098942955,2225,2225,2225,2225,401
20240105,133500,3098050730,2225,2225,2225,2225,0
20240105,133400,3098050730,2225,2230,2230,2225,1201
20240105,133300,3095378005,2225,2225,2225,2225,199
20240105,133200,3094935230,2225,2230,2230,2225,829
20240105,133100,3093089060,2230,2230,2230,2230,0
20240105,133000,3093089060,2230,2230,2230,2230,1
20240105,132900,3093086830,2230,2230,2230,2230,50
20240105,132800,3092975330,2230,2230,2230,2230,1
20240105,132700,3092973100,2225,2225,2225,2225,101
20240105,132600,3092748375,2230,2225,2230,2225,53
20240105,132500,3092630340,2225,2225,2225,2225,2239
20240105,132400,3087648565,2230,2230,2230,2225,758
20240105,132300,3085959725,2225,2230,2230,2225,1943
20240105,132200,3081636050,2230,2230,2230,2225,237
20240105,132100,3081107590,2230,2230,2230,2230,946
20240105,132000,3078998010,2230,2225,2230,2225,1008
20240105,131900,3076754705,2225,2225,2230,2225,124
20240105,131800,3076478800,2230,2225,2230,2225,64
20240105,131700,3076336130,2225,2225,2225,2225,95
20240105,131600,3076124755,2225,2225,2225,2225,3344
20240105,131500,3068684355,2230,2230,2230,2230,0
20240105,131400,3068684355,2230,2230,2230,2230,23
20240105,131300,3068633065,2230,2230,2230,2230,660
20240105,131200,3067161265,2230,2230,2230,2230,591
20240105,131100,3065843335,2230,2230,2230,2230,5
20240105,131000,3065832185,2235,2230,2235,2225,1003
20240105,130900,3063595500,2230,2230,2230,2230,92
20240105,130800,3063390340,2225,2230,2230,2225,551
20240105,130700,3062163365,2225,2230,2230,2225,2793
20240105,130600,3055937085,2230,2230,2230,2225,5857
20240105,130500,3042900975,2230,2230,2230,2230,14281
20240105,130400,3011054345,2235,2235,2235,2235,571
20240105,130300,3009778160,2235,2235,2235,2235,586
20240105,130200,3008468450,2235,2235,2235,2235,64
20240105,130100,3008325410,2235,2235,2235,2235,217
20240105,130000,3007840415,2230,2230,2230,2230,50
20240105,125900,3007728915,2230,2230,2230,2230,0
20240105,125800,3007728915,2230,2235,2235,2230,1051
20240105,125700,3005385180,2235,2235,2235,2235,3241
20240105,125600,2998141545,2235,2235,2235,2235,303
20240105,125500,2997464340,2235,2240,2240,2235,660
20240105,125400,2995988740,2240,2240,2240,2240,0
20240105,125300,2995988740,2240,2240,2240,2240,106
20240105,125200,2995751300,2240,2235,2240,2235,2695
20240105,125100,2989726925,2240,2240,2240,2240,144
20240105,125000,2989404365,2240,2240,2240,2240,30
20240105,124900,2989337165,2240,2240,2240,2235,30277
20240105,124800,2921608840,2235,2235,2240,2235,384
20240105,124700,2920750445,2235,2235,2235,2235,200
20240105,124600,2920303445,2235,2235,2240,2230,10098
20240105,124500,2897733920,2235,2235,2235,2235,1626
20240105,124400,2894099810,2235,2235,2235,2235,2288
20240105,124300,2888986130,2235,2235,2235,2235,2544
20240105,124200,2883300290,2235,2240,2240,2235,98
20240105,124100,2883081220,2240,2235,2240,2235,1887
20240105,124000,2878854345,2235,2240,2240,2235,26
20240105,123900,2878796155,2240,2235,2240,2235,947
20240105,123800,2876677375,2235,2230,2235,2230,4728
20240105,123700,2866112800,2230,2230,2230,2230,0
20240105,123600,2866112800,2230,2230,2230,2230,9
20240105,123500,2866092730,2230,2235,2235,2230,878
20240105,123400,2864134750,2235,2235,2235,2235,5
20240105,123300,2864123575,2235,2235,2235,2235,0
20240105,123200,2864123575,2235,2235,2235,2235,100
20240105,123100,2863900075,2235,2235,2235,2235,101
20240105,123000,2863674340,2230,2230,2230,2230,1500
20240105,122900,2860329340,2235,2235,2235,2235,0
20240105,122800,2860329340,2235,2235,2235,2235,11
20240105,122700,2860304755,2235,2235,2235,2230,1122
20240105,122600,2857797535,2235,2235,2235,2235,150
20240105,122500,2857462285,2235,2230,2235,2230,15
20240105,122400,2857428785,2235,2230,2235,2230,561
20240105,122300,2856177450,2230,2230,2230,2230,0
20240105,122200,2856177450,2230,2230,2230,2230,10
20240105,122100,2856155150,2235,2235,2235,2235,0
20240105,122000,2856155150,2235,2235,2235,2235,10
20240105,121900,2856132800,2235,2225,2235,2225,4791
20240105,121800,2845463385,2225,2225,2225,2225,20
20240105,121700,2845418885,2230,2230,2230,2230,2793
20240105,121600,2839190495,2235,2235,2235,2235,30
20240105,121500,2839123445,2235,2235,2235,2235,11
20240105,121400,2839098860,2235,2235,2235,2235,2000
20240105,121300,2834628860,2235,2235,2235,2235,60
20240105,121200,2834494760,2235,2235,2235,2235,255
20240105,121100,2833924835,2235,2230,2235,2230,1111
20240105,121000,2831447170,2230,2230,2230,2230,100
20240105,120900,2831224170,2230,2230,2230,2230,1638
20240105,120800,2827571430,2230,2230,2230,2230,5170
20240105,120700,2816042330,2235,2235,2235,2235,0
20240105,120600,2816042330,2235,2230,2235,2230,1363
20240105,120500,2813002780,2230,2230,2230,2230,1302
20240105,120400,2810099320,2230,2230,2230,2230,520
20240105,120300,2808939720,2230,2230,2230,2230,100
20240105,120200,2808716720,2230,2230,2230,2230,15
20240105,120100,2808683270,2230,2230,2230,2230,98
20240105,120000,2808464730,2235,2235,2235,2235,2
20240105,115900,2808460260,2235,2230,2235,2230,610
20240105,115800,2807099410,2235,2235,2235,2235,627
20240105,115700,2805698065,2240,2235,2240,2235,112
20240105,115600,2805447705,2235,2235,2235,2235,373
20240105,115500,2804614050,2230,2230,2230,2230,1
20240105,115400,2804611820,2230,2235,2235,2230,1200
20240105,115300,2801930765,2235,2235,2235,2235,20
20240105,115200,2801886065,2235,2235,2235,2235,22
20240105,115100,2801836895,2235,2240,2240,2235,3339
20240105,115000,2794372480,2240,2235,2240,2235,1273
20240105,114900,2791527320,2235,2235,2235,2230,2561
20240105,114800,2785806510,2230,2230,2230,2230,17561
20240105,114700,2746645480,2230,2230,2230,2230,312
20240105,114600,2745949720,2230,2230,2230,2230,4081
20240105,114500,2736849090,2230,2225,2230,2225,685
20240105,114400,2735321555,2225,2225,2225,2225,4600
20240105,114300,2725086555,2230,2230,2230,2230,3774
20240105,114200,2716670535,2225,2230,2230,2225,1098
20240105,114100,2714227405,2230,2230,2230,2230,82
20240105,114000,2714044545,2225,2225,2225,2220,6761
20240105,113900,2699001325,2225,2220,2225,2220,2429
20240105,113800,2693608905,2220,2225,2225,2220,789
20240105,113700,2691857265,2220,2220,2220,2220,4370
20240105,113600,2682155865,2220,2220,2225,2220,1505
20240105,113500,2678809760,2220,2225,2225,2220,402
20240105,113400,2677915320,2220,2225,2225,2220,1309
20240105,113300,2675009295,2225,2225,2225,2225,62
20240105,113200,2674871345,2225,2225,2225,2220,177
20240105,113100,2674478310,2220,2225,2225,2220,213
20240105,113000,2674005150,2225,2220,2225,2220,183
20240105,112900,2673598885,2220,2225,2225,2220,1602
20240105,112800,2670042435,2220,2220,2220,2220,2073
20240105,112700,2665440375,2220,2220,2225,2220,2429
20240105,112600,2660047990,2220,2225,2225,2220,601
20240105,112500,2658712765,2225,2220,2225,2220,188
20240105,112400,2658294865,2220,2225,2225,2220,20
20240105,112300,2658250380,2225,2225,2230,2220,3944
20240105,112200,2649475025,2220,2230,2230,2220,77211
20240105,112100,2478053995,2230,2225,2230,2225,3302
20240105,112000,2470707035,2230,2230,2230,2230,2
20240105,111900,2470702575,2225,2225,2225,2225,1481
20240105,111800,2467407350,2225,2220,2225,2220,2014
20240105,111700,2462929485,2225,2225,2225,2225,458
20240105,111600,2461910435,2225,2220,2225,2220,19
20240105,111500,2461868210,2225,2225,2225,2225,333
20240105,111400,2461127285,2225,2225,2230,2225,89
20240105,111300,2460929255,2225,2225,2225,2220,3119
20240105,111200,2453996165,2230,2225,2230,2225,282
20240105,111100,2453368710,2225,2225,2225,2225,5080
20240105,111000,2442065710,2230,2225,2230,2225,5239
20240105,110900,2430408925,2225,2230,2230,2225,682
20240105,110800,2428889230,2230,2230,2230,2230,79
20240105,110700,2428713060,2230,2230,2230,2230,204
20240105,110600,2428258140,2230,2230,2230,2230,310
20240105,110500,2427566840,2230,2230,2230,2230,1358
20240105,110400,2424538500,2230,2230,2230,2230,1359
20240105,110300,2421507930,2230,2225,2230,2225,2426
20240105,110200,2416110075,2225,2225,2225,2225,70
20240105,110100,2415954325,2225,2225,2225,2225,75
20240105,110000,2415787450,2220,2230,2230,2220,30159
20240105,105900,2348683785,2225,2230,2230,2225,1794
20240105,105800,2344684465,2225,2230,2230,2225,289
20240105,105700,2344041230,2225,2225,2225,2225,1386
20240105,105600,2340957380,2225,2225,2230,2225,813
20240105,105500,2339148450,2225,2225,2225,2225,2020
20240105,105400,2334653950,2230,2230,2230,2230,122
20240105,105300,2334381890,2225,2225,2225,2225,763
20240105,105200,2332684215,2230,2225,2230,2220,5418
20240105,105100,2320631055,2230,2230,2230,2230,111
20240105,105000,2320383525,2230,2225,2230,2225,19
20240105,104900,2320341160,2225,2230,2230,2225,3259
20240105,104800,2313087020,2225,2230,2230,2225,1570
20240105,104700,2309593745,2225,2230,2230,2225,14981
20240105,104600,2276252010,2230,2230,2230,2230,9643
20240105,104500,2254748120,2230,2230,2235,2230,797
20240105,104400,2252970805,2230,2230,2230,2230,60
20240105,104300,2252837005,2230,2235,2235,2230,1161
20240105,104200,2250246760,2230,2235,2235,2230,1522
20240105,104100,2246851845,2235,2235,2235,2230,2923
20240105,104000,2240321440,2230,2230,2235,2230,1401
20240105,103900,2237197205,2235,2230,2235,2230,335
20240105,103800,2236449480,2230,2230,2235,2230,631
20240105,103700,2235042340,2240,2240,2240,2240,0
20240105,103600,2235042340,2240,2235,2240,2235,2761
20240105,103500,2228861720,2235,2235,2235,2230,3938
20240105,103400,2220073655,2235,2235,2235,2235,182
20240105,103300,2219666885,2235,2235,2235,2235,519
20240105,103200,2218506920,2235,2235,2235,2235,51
20240105,103100,2218392935,2230,2230,2235,2230,4
20240105,103000,2218384005,2230,2230,2230,2230,250
20240105,102900,2217826505,2230,2230,2235,2230,2576
20240105,102800,2212080050,2230,2230,2230,2230,9
20240105,102700,2212059980,2230,2235,2235,2230,1507
20240105,102600,2208699240,2230,2235,2235,2230,766
20240105,102500,2206991055,2235,2235,2235,2235,1168
20240105,102400,2204380575,2235,2235,2235,2235,341
20240105,102300,2203618440,2235,2235,2235,2235,113
20240105,102200,2203365885,2235,2235,2235,2235,230
20240105,102100,2202851835,2235,2235,2235,2235,77
20240105,102000,2202679740,2240,2240,2245,2240,2354
20240105,101900,2197405280,2245,2230,2245,2230,8301
20240105,101800,2178795980,2230,2225,2230,2225,3110
20240105,101700,2171873350,2225,2225,2225,2225,117
20240105,101600,2171613025,2225,2240,2240,2225,7161
20240105,101500,2155648610,2240,2235,2240,2235,1531
20240105,101400,2152222085,2230,2230,2235,2230,1558
20240105,101300,2148741010,2235,2235,2235,2235,310
20240105,101200,2148048160,2235,2235,2235,2235,20
20240105,101100,2148003460,2230,2240,2240,2230,803
20240105,101000,2146211240,2240,2240,2240,2240,2195
20240105,100900,2141294440,2240,2235,2240,2235,5214
20240105,100800,2129634790,2230,2235,2235,2230,650
20240105,100700,2128182790,2230,2230,2235,2230,3593
20240105,100600,2120170140,2230,2230,2230,2225,3602
20240105,100500,2112137910,2230,2230,2230,2230,1037
20240105,100400,2109825400,2230,2225,2230,2225,5185
20240105,100300,2098288250,2225,2220,2225,2220,4813
20240105,100200,2087603380,2220,2225,2225,2220,2307
20240105,100100,2082472990,2225,2225,2225,2220,3811
20240105,100000,2074012435,2225,2220,2225,2220,6589
20240105,095900,2059384570,2220,2220,2225,2220,721
20240105,095800,2057783945,2220,2225,2225,2220,1703
20240105,095700,2053996770,2225,2225,2225,2220,3815
20240105,095600,2045514710,2225,2220,2225,2220,14720
20240105,095500,2012835795,2220,2225,2225,2220,1699
20240105,095400,2009057395,2225,2225,2225,2220,5669
20240105,095300,1996445175,2225,2225,2225,2220,5444
20240105,095200,1984332515,2220,2220,2225,2220,7500
20240105,095100,1967657510,2220,2225,2225,2220,10317
20240105,095000,1944713165,2220,2225,2225,2220,20598
20240105,094900,1898917160,2225,2225,2230,2225,6576
20240105,094800,1884285555,2225,2230,2235,2225,2653
20240105,094700,1878369370,2230,2235,2235,2230,1071
20240105,094600,1875979675,2225,2230,2235,2225,5681
20240105,094500,1863319700,2230,2235,2240,2230,19002
20240105,094400,1820939235,2235,2235,2235,2235,1418
20240105,094300,1817770005,2240,2240,2240,2230,1443
20240105,094200,1814542575,2235,2235,2240,2235,10838
20240105,094100,1790303880,2235,2240,2245,2235,15473
20240105,094000,1755687410,2240,2240,2245,2225,20358
20240105,093900,1710231765,2235,2245,2245,2235,6877
20240105,093800,1694837030,2240,2245,2245,2240,6047
20240105,093700,1681291015,2240,2245,2245,2240,264
20240105,093600,1680699155,2245,2240,2245,2240,3909
20240105,093500,1671942815,2240,2240,2240,2235,11443
20240105,093400,1646311640,2240,2245,2245,2240,928
20240105,093300,1644230525,2245,2245,2250,2245,8220
20240105,093200,1625776500,2245,2245,2250,2245,10442
20240105,093100,1602334190,2245,2250,2250,2245,890
20240105,093000,1600335435,2250,2255,2255,2245,7827
20240105,092900,1582743695,2250,2250,2260,2250,12686
20240105,092800,1554169690,2250,2250,2250,2250,1354
20240105,092700,1551123190,2250,2250,2250,2245,2001
20240105,092600,1546622945,2250,2250,2255,2250,2010
20240105,092500,1542099445,2255,2250,2255,2250,3148
20240105,092400,1535015100,2250,2245,2250,2245,349
20240105,092300,1534230025,2250,2250,2250,2245,16718
20240105,092200,1496637500,2250,2250,2255,2250,8769
20240105,092100,1476904750,2255,2255,2255,2250,4157
20240105,092000,1467535210,2260,2255,2260,2255,7254
20240105,091900,1451174610,2250,2250,2260,2250,26206
20240105,091800,1392157810,2255,2250,2255,2245,14956
20240105,091700,1358506505,2250,2255,2255,2250,23049
20240105,091600,1306537115,2255,2250,2255,2250,6106
20240105,091500,1292789635,2250,2250,2255,2245,9082
20240105,091400,1272392215,2255,2260,2260,2245,40734
20240105,091300,1180697190,2260,2250,2260,2245,19806
20240105,091200,1136068130,2250,2245,2250,2245,8528
20240105,091100,1116908435,2245,2250,2255,2245,11278
20240105,091000,1091526510,2250,2250,2255,2245,8178
20240105,090900,1073120285,2250,2255,2255,2250,10529
20240105,090800,1049403895,2255,2270,2270,2250,43098
20240105,090700,952208320,2260,2270,2270,2260,21524
20240105,090600,903426345,2265,2275,2275,2265,27390
20240105,090500,841291005,2270,2280,2280,2270,28666
20240105,090400,776053390,2270,2265,2280,2260,66465
20240105,090300,625074085,2265,2280,2280,2260,45906
20240105,090200,520853320,2280,2255,2285,2255,147504
20240105,090100,185978880,2260,2260,2265,2245,51642
20240105,090000,69390570,2255,2230,2260,2230,30373