stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185200,2854321900,2210,2210,2210,2210,16652
20240108,185100,2854321900,2210,2210,2210,2210,0
20240108,185000,2854321900,2210,2210,2210,2210,0
20240108,184900,2854321900,2210,2210,2210,2210,0
20240108,184800,2854321900,2210,2210,2210,2210,0
20240108,184700,2854321900,2210,2210,2210,2210,0
20240108,184600,2854321900,2210,2210,2210,2210,0
20240108,184500,2854321900,2210,2210,2210,2210,0
20240108,184400,2854321900,2210,2210,2210,2210,0
20240108,184300,2854321900,2210,2210,2210,2210,0
20240108,184200,2854321900,2210,2210,2210,2210,0
20240108,184100,2854321900,2210,2210,2210,2210,0
20240108,184000,2854321900,2210,2210,2210,2210,0
20240108,183900,2854321900,2210,2210,2210,2210,0
20240108,183800,2854321900,2210,2210,2210,2210,0
20240108,183700,2854321900,2210,2210,2210,2210,0
20240108,183600,2854321900,2210,2210,2210,2210,0
20240108,183500,2854321900,2210,2210,2210,2210,0
20240108,183400,2854321900,2210,2210,2210,2210,0
20240108,183300,2854321900,2210,2210,2210,2210,0
20240108,183200,2854321900,2210,2210,2210,2210,0
20240108,183100,2854321900,2210,2210,2210,2210,0
20240108,183000,2854321900,2210,2210,2210,2210,0
20240108,182900,2854321900,2210,2210,2210,2210,0
20240108,182800,2854321900,2210,2210,2210,2210,0
20240108,182700,2854321900,2210,2210,2210,2210,0
20240108,182600,2854321900,2210,2210,2210,2210,0
20240108,182500,2854321900,2210,2210,2210,2210,0
20240108,182400,2854321900,2210,2210,2210,2210,0
20240108,182300,2854321900,2210,2210,2210,2210,0
20240108,182200,2854321900,2210,2210,2210,2210,16652
20240108,182100,2854321900,2210,2210,2210,2210,0
20240108,182000,2854321900,2210,2210,2210,2210,0
20240108,181900,2854321900,2210,2210,2210,2210,0
20240108,181800,2854321900,2210,2210,2210,2210,0
20240108,181700,2854321900,2210,2210,2210,2210,0
20240108,181600,2854321900,2210,2210,2210,2210,0
20240108,181500,2854321900,2210,2210,2210,2210,0
20240108,181400,2854321900,2210,2210,2210,2210,0
20240108,181300,2854321900,2210,2210,2210,2210,0
20240108,181200,2854321900,2210,2210,2210,2210,0
20240108,181100,2854321900,2210,2210,2210,2210,0
20240108,181000,2854321900,2210,2210,2210,2210,0
20240108,180900,2854321900,2210,2210,2210,2210,0
20240108,180800,2854321900,2210,2210,2210,2210,0
20240108,180700,2854321900,2210,2210,2210,2210,0
20240108,180600,2854321900,2210,2210,2210,2210,0
20240108,180500,2854321900,2210,2210,2210,2210,0
20240108,180400,2854321900,2210,2210,2210,2210,0
20240108,180300,2854321900,2210,2210,2210,2210,0
20240108,180200,2854321900,2210,2210,2210,2210,0
20240108,180100,2854321900,2210,2210,2210,2210,0
20240108,180000,2854321900,2210,2210,2210,2210,0
20240108,175900,2854321900,2210,2210,2210,2210,0
20240108,175800,2854321900,2210,2210,2210,2210,0
20240108,175700,2854321900,2210,2210,2210,2210,0
20240108,175600,2854321900,2210,2210,2210,2210,0
20240108,175500,2854321900,2210,2210,2210,2210,0
20240108,175400,2854321900,2210,2210,2210,2210,0
20240108,175300,2854321900,2210,2210,2210,2210,0
20240108,175200,2854321900,2210,2210,2210,2210,16652
20240108,175100,2854321900,2210,2210,2210,2210,0
20240108,175000,2854321900,2210,2210,2210,2210,0
20240108,174900,2854321900,2210,2210,2210,2210,0
20240108,174800,2854321900,2210,2210,2210,2210,0
20240108,174700,2854321900,2210,2210,2210,2210,0
20240108,174600,2854321900,2210,2210,2210,2210,0
20240108,174500,2854321900,2210,2210,2210,2210,0
20240108,174400,2854321900,2210,2210,2210,2210,0
20240108,174300,2854321900,2210,2210,2210,2210,0
20240108,174200,2854321900,2210,2210,2210,2210,0
20240108,174100,2854321900,2210,2210,2210,2210,0
20240108,174000,2854321900,2210,2210,2210,2210,0
20240108,173900,2854321900,2210,2210,2210,2210,0
20240108,173800,2854321900,2210,2210,2210,2210,0
20240108,173700,2854321900,2210,2210,2210,2210,0
20240108,173600,2854321900,2210,2210,2210,2210,0
20240108,173500,2854321900,2210,2210,2210,2210,0
20240108,173400,2854321900,2210,2210,2210,2210,0
20240108,173300,2854321900,2210,2210,2210,2210,0
20240108,173200,2854321900,2210,2210,2210,2210,0
20240108,173100,2854321900,2210,2210,2210,2210,0
20240108,173000,2854321900,2210,2210,2210,2210,0
20240108,172900,2854321900,2210,2210,2210,2210,0
20240108,172800,2854321900,2210,2210,2210,2210,0
20240108,172700,2854321900,2210,2210,2210,2210,0
20240108,172600,2854321900,2210,2210,2210,2210,0
20240108,172500,2854321900,2210,2210,2210,2210,0
20240108,172400,2854321900,2210,2210,2210,2210,0
20240108,172300,2854321900,2210,2210,2210,2210,0
20240108,172200,2854321900,2210,2210,2210,2210,16652
20240108,172100,2854321900,2210,2210,2210,2210,0
20240108,172000,2854321900,2210,2210,2210,2210,0
20240108,171900,2854321900,2210,2210,2210,2210,0
20240108,171800,2854321900,2210,2210,2210,2210,0
20240108,171700,2854321900,2210,2210,2210,2210,0
20240108,171600,2854321900,2210,2210,2210,2210,0
20240108,171500,2854321900,2210,2210,2210,2210,0
20240108,171400,2854321900,2210,2210,2210,2210,0
20240108,171300,2854321900,2210,2210,2210,2210,0
20240108,171200,2854321900,2210,2210,2210,2210,0
20240108,171100,2854321900,2210,2210,2210,2210,0
20240108,171000,2854321900,2210,2210,2210,2210,0
20240108,170900,2854321900,2210,2210,2210,2210,0
20240108,170800,2854321900,2210,2210,2210,2210,0
20240108,170700,2854321900,2210,2210,2210,2210,0
20240108,170600,2854321900,2210,2210,2210,2210,0
20240108,170500,2854321900,2210,2210,2210,2210,0
20240108,170400,2854321900,2210,2210,2210,2210,0
20240108,170300,2854321900,2210,2210,2210,2210,0
20240108,170200,2854321900,2210,2210,2210,2210,0
20240108,170100,2854321900,2210,2210,2210,2210,0
20240108,170000,2854321900,2210,2210,2210,2210,0
20240108,165900,2854321900,2210,2210,2210,2210,0
20240108,165800,2854321900,2210,2210,2210,2210,0
20240108,165700,2854321900,2210,2210,2210,2210,0
20240108,165600,2854321900,2210,2210,2210,2210,0
20240108,165500,2854321900,2210,2210,2210,2210,0
20240108,165400,2854321900,2210,2210,2210,2210,0
20240108,165300,2854321900,2210,2210,2210,2210,0
20240108,165200,2854321900,2210,2210,2210,2210,16652
20240108,165100,2854321900,2210,2210,2210,2210,0
20240108,165000,2854321900,2210,2210,2210,2210,0
20240108,164900,2854321900,2210,2210,2210,2210,0
20240108,164800,2854321900,2210,2210,2210,2210,0
20240108,164700,2854321900,2210,2210,2210,2210,0
20240108,164600,2854321900,2210,2210,2210,2210,0
20240108,164500,2854321900,2210,2210,2210,2210,0
20240108,164400,2854321900,2210,2210,2210,2210,0
20240108,164300,2854321900,2210,2210,2210,2210,0
20240108,164200,2854321900,2210,2210,2210,2210,0
20240108,164100,2854321900,2210,2210,2210,2210,0
20240108,164000,2854321900,2210,2210,2210,2210,0
20240108,163900,2854321900,2210,2210,2210,2210,0
20240108,163800,2854321900,2210,2210,2210,2210,0
20240108,163700,2854321900,2210,2210,2210,2210,0
20240108,163600,2854321900,2210,2210,2210,2210,0
20240108,163500,2854321900,2210,2210,2210,2210,0
20240108,163400,2854321900,2210,2210,2210,2210,0
20240108,163300,2854321900,2210,2210,2210,2210,0
20240108,163200,2854321900,2210,2210,2210,2210,0
20240108,163100,2854321900,2210,2210,2210,2210,0
20240108,163000,2854321900,2210,2210,2210,2210,0
20240108,162900,2854321900,2210,2210,2210,2210,0
20240108,162800,2854321900,2210,2210,2210,2210,0
20240108,162700,2854321900,2210,2210,2210,2210,0
20240108,162600,2854321900,2210,2210,2210,2210,0
20240108,162500,2854321900,2210,2210,2210,2210,0
20240108,162400,2854321900,2210,2210,2210,2210,0
20240108,162300,2854321900,2210,2210,2210,2210,0
20240108,162200,2854321900,2210,2210,2210,2210,16652
20240108,162100,2854321900,2210,2210,2210,2210,0
20240108,162000,2854321900,2210,2210,2210,2210,0
20240108,161900,2854321900,2210,2210,2210,2210,0
20240108,161800,2854321900,2210,2210,2210,2210,0
20240108,161700,2854321900,2210,2210,2210,2210,0
20240108,161600,2854321900,2210,2210,2210,2210,0
20240108,161500,2854321900,2210,2210,2210,2210,0
20240108,161400,2854321900,2210,2210,2210,2210,0
20240108,161300,2854321900,2210,2210,2210,2210,0
20240108,161200,2854321900,2210,2210,2210,2210,0
20240108,161100,2854321900,2210,2210,2210,2210,0
20240108,161000,2854321900,2210,2210,2210,2210,0
20240108,160900,2854321900,2210,2210,2210,2210,0
20240108,160800,2854321900,2210,2210,2210,2210,0
20240108,160700,2854321900,2210,2210,2210,2210,0
20240108,160600,2854321900,2210,2210,2210,2210,0
20240108,160500,2854321900,2210,2210,2210,2210,0
20240108,160400,2854321900,2210,2210,2210,2210,0
20240108,160300,2854321900,2210,2210,2210,2210,0
20240108,160200,2854321900,2210,2210,2210,2210,0
20240108,160100,2854321900,2210,2210,2210,2210,0
20240108,160000,2854321900,2210,2210,2210,2210,0
20240108,155900,2854321900,2210,2210,2210,2210,0
20240108,155800,2854321900,2210,2210,2210,2210,0
20240108,155700,2854321900,2210,2210,2210,2210,0
20240108,155600,2854321900,2210,2210,2210,2210,0
20240108,155500,2854321900,2210,2210,2210,2210,0
20240108,155400,2854321900,2210,2210,2210,2210,0
20240108,155300,2854321900,2210,2210,2210,2210,0
20240108,155200,2854321900,2210,2210,2210,2210,16652
20240108,155100,2854321900,2210,2210,2210,2210,0
20240108,155000,2854321900,2210,2210,2210,2210,0
20240108,154900,2854321900,2210,2210,2210,2210,0
20240108,154800,2854321900,2210,2210,2210,2210,0
20240108,154700,2854321900,2210,2210,2210,2210,0
20240108,154600,2854321900,2210,2210,2210,2210,0
20240108,154500,2854321900,2210,2210,2210,2210,0
20240108,154400,2854321900,2210,2210,2210,2210,0
20240108,154300,2854321900,2210,2210,2210,2210,0
20240108,154200,2854321900,2210,2210,2210,2210,0
20240108,154100,2854321900,2210,2210,2210,2210,0
20240108,154000,2854321900,2210,2210,2210,2210,0
20240108,153900,2854321900,2210,2210,2210,2210,0
20240108,153800,2854321900,2210,2210,2210,2210,0
20240108,153700,2854321900,2210,2210,2210,2210,0
20240108,153600,2854321900,2210,2210,2210,2210,0
20240108,153500,2854321900,2210,2210,2210,2210,0
20240108,153400,2854321900,2210,2210,2210,2210,0
20240108,153300,2854321900,2210,2210,2210,2210,0
20240108,153200,2854321900,2210,2210,2210,2210,0
20240108,153100,2854321900,2210,2210,2210,2210,0
20240108,153000,2854321900,2210,2210,2210,2210,16652
20240108,152900,2817520980,2215,2215,2215,2215,0
20240108,152800,2817520980,2215,2215,2215,2215,0
20240108,152700,2817520980,2215,2215,2215,2215,0
20240108,152600,2817520980,2215,2215,2215,2215,0
20240108,152500,2817520980,2215,2215,2215,2215,0
20240108,152400,2817520980,2215,2215,2215,2215,0
20240108,152300,2817520980,2215,2215,2215,2215,0
20240108,152200,2817520980,2215,2215,2215,2215,0
20240108,152100,2817520980,2215,2215,2215,2215,0
20240108,152000,2817520980,2215,2215,2215,2215,0
20240108,151900,2817520980,2215,2210,2215,2210,1575
20240108,151800,2814039665,2215,2210,2215,2210,1581
20240108,151700,2810545470,2215,2205,2215,2205,1914
20240108,151600,2806318025,2200,2210,2210,2200,1866
20240108,151500,2802203200,2210,2205,2210,2200,954
20240108,151400,2800101850,2200,2205,2205,2200,7142
20240108,151300,2784375645,2205,2200,2210,2200,11897
20240108,151200,2758141910,2200,2200,2200,2200,9233
20240108,151100,2737829310,2200,2205,2205,2200,22179
20240108,151000,2689025460,2205,2200,2205,2200,6977
20240108,150900,2673672315,2205,2205,2205,2200,16576
20240108,150800,2637199900,2200,2220,2220,2200,68028
20240108,150700,2487051575,2215,2215,2220,2215,3607
20240108,150600,2479062030,2220,2215,2220,2215,451
20240108,150500,2478063060,2220,2220,2220,2215,120
20240108,150400,2477797160,2215,2215,2215,2215,8626
20240108,150300,2458690570,2210,2210,2210,2210,17659
20240108,150200,2419664180,2215,2215,2215,2215,390
20240108,150100,2418800330,2215,2215,2215,2215,3400
20240108,150000,2411269330,2215,2215,2215,2215,10
20240108,145900,2411247180,2215,2220,2220,2215,700
20240108,145800,2409696180,2220,2220,2220,2220,32
20240108,145700,2409625140,2215,2215,2215,2215,154
20240108,145600,2409284030,2215,2220,2220,2215,276
20240108,145500,2408672685,2215,2215,2215,2215,100
20240108,145400,2408451185,2215,2215,2215,2215,0
20240108,145300,2408451185,2215,2215,2215,2210,603
20240108,145200,2407115555,2215,2215,2215,2215,2450
20240108,145100,2401688805,2215,2215,2215,2215,305
20240108,145000,2401013230,2215,2215,2215,2215,300
20240108,144900,2400348730,2215,2215,2215,2215,250
20240108,144800,2399794980,2215,2215,2215,2215,1232
20240108,144700,2397066100,2215,2220,2220,2215,62
20240108,144600,2396928710,2220,2220,2220,2220,25
20240108,144500,2396873210,2220,2210,2220,2210,7703
20240108,144400,2379836005,2215,2215,2215,2210,923
20240108,144300,2377796115,2215,2210,2215,2210,3395
20240108,144200,2370292195,2210,2215,2215,2210,46
20240108,144100,2370190380,2215,2210,2215,2210,123
20240108,144000,2369918540,2215,2215,2215,2215,118
20240108,143900,2369657170,2215,2215,2215,2215,13
20240108,143800,2369628375,2215,2215,2215,2210,710
20240108,143700,2368059260,2210,2215,2215,2210,1074
20240108,143600,2365683450,2215,2215,2220,2210,507
20240108,143500,2364559900,2210,2215,2215,2210,38525
20240108,143400,2279419150,2215,2215,2215,2210,316
20240108,143300,2278719310,2215,2210,2215,2210,226
20240108,143200,2278219345,2215,2215,2215,2210,56
20240108,143100,2278095555,2215,2215,2215,2215,3227
20240108,143000,2270947750,2215,2225,2225,2215,775
20240108,142900,2269231020,2225,2225,2225,2225,312
20240108,142800,2268536820,2225,2225,2225,2225,20
20240108,142700,2268492320,2225,2225,2225,2225,51
20240108,142600,2268378845,2225,2215,2225,2210,401
20240108,142500,2267491870,2210,2215,2225,2210,120
20240108,142400,2267226510,2215,2225,2225,2215,718
20240108,142300,2265636035,2215,2220,2220,2215,20250
20240108,142200,2220764690,2220,2225,2225,2220,3899
20240108,142100,2212096300,2225,2220,2225,2220,4001
20240108,142000,2203209075,2225,2225,2225,2225,374
20240108,141900,2202376925,2225,2225,2225,2225,10
20240108,141800,2202354675,2225,2220,2225,2220,692
20240108,141700,2200818430,2225,2225,2225,2225,741
20240108,141600,2199169705,2225,2225,2225,2225,2611
20240108,141500,2193360230,2225,2225,2225,2225,1931
20240108,141400,2189063755,2225,2225,2225,2225,143
20240108,141300,2188745580,2225,2225,2225,2225,0
20240108,141200,2188745580,2225,2225,2225,2225,4243
20240108,141100,2179304905,2225,2220,2225,2220,146
20240108,141000,2178980780,2225,2225,2225,2225,52
20240108,140900,2178865080,2225,2225,2225,2225,1
20240108,140800,2178862855,2220,2225,2225,2220,806
20240108,140700,2177073505,2225,2225,2225,2225,244
20240108,140600,2176530605,2220,2225,2225,2220,1454
20240108,140500,2173302515,2225,2225,2225,2225,81
20240108,140400,2173122290,2225,2225,2225,2225,178
20240108,140300,2172726240,2225,2225,2225,2225,8295
20240108,140200,2154269865,2220,2220,2220,2220,372
20240108,140100,2153444025,2220,2220,2220,2220,0
20240108,140000,2153444025,2220,2225,2225,2220,2229
20240108,135900,2148492640,2220,2220,2220,2220,494
20240108,135800,2147395960,2225,2225,2225,2225,400
20240108,135700,2146505960,2225,2225,2225,2225,450
20240108,135600,2145504710,2220,2220,2220,2220,1622
20240108,135500,2141903870,2220,2220,2220,2220,818
20240108,135400,2140087910,2220,2220,2220,2220,64
20240108,135300,2139945830,2215,2215,2215,2215,50
20240108,135200,2139835080,2215,2220,2220,2215,445
20240108,135100,2138847225,2220,2220,2225,2220,1034
20240108,135000,2136551740,2225,2225,2225,2225,100
20240108,134900,2136329240,2225,2225,2225,2225,0
20240108,134800,2136329240,2225,2220,2225,2220,2784
20240108,134700,2130148260,2220,2220,2220,2220,910
20240108,134600,2128128060,2220,2220,2220,2220,171
20240108,134500,2127748440,2215,2220,2220,2215,621
20240108,134400,2126372825,2220,2220,2220,2220,155
20240108,134300,2126028725,2220,2220,2220,2220,0
20240108,134200,2126028725,2220,2220,2220,2220,2280
20240108,134100,2120967125,2215,2215,2215,2215,5232
20240108,134000,2109378245,2215,2215,2215,2215,10000
20240108,133900,2087228245,2215,2215,2215,2215,350
20240108,133800,2086452995,2215,2215,2215,2215,1340
20240108,133700,2083484895,2215,2215,2215,2215,0
20240108,133600,2083484895,2215,2215,2215,2215,1355
20240108,133500,2080483570,2220,2215,2220,2215,2622
20240108,133400,2074675750,2220,2220,2220,2220,152
20240108,133300,2074338310,2215,2215,2215,2215,1359
20240108,133200,2071328125,2215,2220,2220,2215,643
20240108,133100,2069903825,2220,2215,2220,2215,201
20240108,133000,2069458355,2215,2215,2215,2215,4
20240108,132900,2069449495,2220,2220,2220,2220,98
20240108,132800,2069231935,2220,2220,2220,2220,1326
20240108,132700,2066288215,2220,2220,2220,2220,550
20240108,132600,2065067215,2220,2220,2220,2220,0
20240108,132500,2065067215,2220,2220,2220,2215,1745
20240108,132400,2061200815,2220,2220,2220,2220,1042
20240108,132300,2058887575,2220,2215,2220,2215,97
20240108,132200,2058672270,2220,2215,2220,2215,1045
20240108,132100,2056356230,2215,2215,2220,2215,1945
20240108,132000,2052044935,2220,2220,2220,2220,1
20240108,131900,2052042715,2220,2220,2220,2220,1
20240108,131800,2052040495,2220,2220,2220,2220,0
20240108,131700,2052040495,2220,2220,2220,2220,3183
20240108,131600,2044974235,2215,2215,2215,2215,100
20240108,131500,2044752735,2220,2215,2220,2215,2100
20240108,131400,2040098735,2215,2220,2220,2215,1502
20240108,131300,2036769305,2220,2215,2220,2215,7763
20240108,131200,2019560945,2220,2220,2220,2220,85
20240108,131100,2019372245,2220,2220,2220,2220,500
20240108,131000,2018262245,2220,2220,2220,2215,2406
20240108,130900,2012931930,2220,2220,2220,2215,308
20240108,130800,2012248325,2220,2225,2225,2215,1611
20240108,130700,2008679355,2220,2215,2220,2215,2381
20240108,130600,2003398550,2220,2220,2220,2220,826
20240108,130500,2001564830,2220,2220,2220,2220,3855
20240108,130400,1993006730,2220,2220,2220,2220,14525
20240108,130300,1960761230,2225,2225,2225,2225,0
20240108,130200,1960761230,2225,2220,2225,2220,1369
20240108,130100,1957721905,2220,2220,2220,2220,0
20240108,130000,1957721905,2220,2220,2220,2220,36
20240108,125900,1957641985,2220,2225,2225,2220,2108
20240108,125800,1952961705,2220,2220,2220,2220,450
20240108,125700,1951962705,2220,2220,2220,2220,3327
20240108,125600,1944576765,2220,2225,2225,2220,140
20240108,125500,1944265940,2225,2225,2225,2225,370
20240108,125400,1943442690,2225,2225,2225,2225,18
20240108,125300,1943402640,2220,2225,2225,2220,754
20240108,125200,1941725565,2225,2225,2230,2225,3549
20240108,125100,1933828930,2225,2225,2225,2225,2758
20240108,125000,1927692380,2225,2225,2225,2225,9659
20240108,124900,1906201105,2225,2225,2225,2225,587
20240108,124800,1904895030,2225,2225,2225,2225,700
20240108,124700,1903337530,2225,2225,2225,2225,5764
20240108,124600,1890512630,2225,2230,2230,2225,227
20240108,124500,1890006505,2230,2225,2230,2225,9423
20240108,124400,1869013610,2225,2220,2225,2220,1451
20240108,124300,1865787390,2225,2220,2225,2220,3317
20240108,124200,1858407145,2220,2220,2220,2220,27
20240108,124100,1858347205,2220,2225,2225,2220,3205
20240108,124000,1851222105,2220,2220,2220,2220,93
20240108,123900,1851015645,2220,2225,2225,2220,4615
20240108,123800,1840764345,2225,2225,2230,2220,3906
20240108,123700,1832065295,2230,2230,2230,2230,1807
20240108,123600,1828035685,2225,2220,2225,2220,516
20240108,123500,1826887665,2225,2220,2225,2220,503
20240108,123400,1825768505,2225,2225,2225,2225,2529
20240108,123300,1820141480,2225,2220,2225,2220,3283
20240108,123200,1812840885,2220,2220,2220,2220,13
20240108,123100,1812812025,2220,2220,2220,2220,300
20240108,123000,1812146025,2220,2220,2220,2220,1000
20240108,122900,1809926025,2220,2220,2225,2220,1885
20240108,122800,1805733290,2225,2220,2225,2220,2249
20240108,122700,1800739300,2225,2225,2225,2225,0
20240108,122600,1800739300,2225,2220,2225,2220,1897
20240108,122500,1796527955,2220,2220,2220,2220,182
20240108,122400,1796123915,2220,2225,2225,2220,1005
20240108,122300,1793892790,2225,2225,2225,2225,100
20240108,122200,1793670290,2220,2225,2225,2220,321
20240108,122100,1792957170,2225,2225,2225,2225,100
20240108,122000,1792734670,2220,2220,2220,2220,1178
20240108,121900,1790119510,2220,2220,2220,2220,12
20240108,121800,1790092870,2220,2225,2225,2220,13
20240108,121700,1790063960,2225,2220,2225,2220,11
20240108,121600,1790039490,2220,2220,2220,2220,4
20240108,121500,1790030610,2220,2220,2220,2220,14
20240108,121400,1789999530,2220,2220,2225,2220,3889
20240108,121300,1781363450,2220,2220,2220,2220,0
20240108,121200,1781363450,2220,2220,2220,2220,15
20240108,121100,1781330150,2225,2225,2225,2220,5097
20240108,121000,1769989340,2220,2220,2220,2220,179
20240108,120900,1769591960,2220,2220,2220,2220,49
20240108,120800,1769483180,2220,2220,2225,2220,4573
20240108,120700,1759331110,2220,2220,2220,2220,0
20240108,120600,1759331110,2220,2220,2220,2220,10
20240108,120500,1759308910,2220,2220,2225,2220,1410
20240108,120400,1756176705,2225,2225,2225,2220,95
20240108,120300,1755965350,2220,2225,2225,2220,705
20240108,120200,1754400230,2225,2220,2225,2220,1028
20240108,120100,1752113070,2220,2220,2225,2220,564
20240108,120000,1750858190,2225,2220,2225,2220,606
20240108,115900,1749511770,2220,2220,2220,2220,21
20240108,115800,1749465150,2220,2220,2225,2220,511
20240108,115700,1748328230,2225,2225,2225,2220,1559
20240108,115600,1744866955,2220,2225,2225,2220,1210
20240108,115500,1742180705,2225,2225,2225,2225,17
20240108,115400,1742142880,2225,2225,2225,2225,28
20240108,115300,1742080580,2225,2225,2225,2225,512
20240108,115200,1740941380,2225,2225,2225,2220,443
20240108,115100,1739955765,2225,2230,2230,2225,761
20240108,115000,1738262505,2225,2225,2225,2225,300
20240108,114900,1737595005,2220,2220,2220,2220,205
20240108,114800,1737139905,2220,2220,2230,2220,313
20240108,114700,1736442035,2225,2225,2225,2220,708
20240108,114600,1734866755,2225,2220,2225,2220,2104
20240108,114500,1730190340,2220,2220,2220,2220,168
20240108,114400,1729817380,2220,2220,2220,2220,949
20240108,114300,1727710600,2220,2220,2220,2220,110
20240108,114200,1727466400,2220,2220,2220,2220,65
20240108,114100,1727322100,2220,2220,2225,2220,1786
20240108,114000,1723349680,2220,2225,2225,2220,873
20240108,113900,1721410995,2225,2225,2225,2225,513
20240108,113800,1720269570,2225,2225,2225,2225,8
20240108,113700,1720251770,2225,2225,2225,2225,1897
20240108,113600,1716030945,2225,2220,2225,2220,15340
20240108,113500,1681918645,2220,2220,2220,2220,16
20240108,113400,1681883125,2220,2225,2225,2220,301
20240108,113300,1681214805,2220,2225,2225,2220,2705
20240108,113200,1675207445,2225,2220,2225,2220,55
20240108,113100,1675085335,2225,2225,2230,2225,1279
20240108,113000,1672233700,2225,2220,2225,2220,1211
20240108,112900,1669539840,2220,2220,2220,2220,7
20240108,112800,1669524300,2220,2220,2225,2220,336
20240108,112700,1668776880,2220,2220,2225,2220,104
20240108,112600,1668545500,2220,2225,2225,2220,56
20240108,112500,1668420955,2220,2220,2220,2220,5
20240108,112400,1668409855,2220,2225,2225,2220,63
20240108,112300,1668269930,2220,2220,2225,2220,3561
20240108,112200,1660364505,2220,2220,2220,2220,17415
20240108,112100,1621703205,2220,2225,2225,2220,2878
20240108,112000,1615300710,2225,2225,2225,2225,2784
20240108,111900,1609106310,2225,2225,2225,2225,704
20240108,111800,1607539910,2225,2225,2225,2225,103
20240108,111700,1607310735,2230,2230,2230,2230,3798
20240108,111600,1598841195,2225,2225,2230,2225,1296
20240108,111500,1595957040,2225,2220,2225,2220,1834
20240108,111400,1591876420,2220,2225,2225,2220,609
20240108,111300,1590521445,2225,2220,2225,2220,8142
20240108,111200,1572413390,2215,2225,2225,2215,8911
20240108,111100,1552640615,2225,2225,2225,2220,2800
20240108,111000,1546411125,2225,2225,2225,2225,7371
20240108,110900,1530010650,2225,2225,2225,2225,67
20240108,110800,1529861575,2225,2230,2230,2225,1605
20240108,110700,1526282630,2225,2230,2230,2225,5776
20240108,110600,1513413450,2230,2230,2230,2225,988
20240108,110500,1511210370,2230,2220,2230,2220,4775
20240108,110400,1500575580,2230,2240,2245,2210,46790
20240108,110300,1396652085,2245,2265,2265,2235,33956
20240108,110200,1320196260,2265,2220,2280,2220,198264
20240108,110100,872282280,2220,2220,2225,2215,1938
20240108,110000,867975480,2220,2215,2220,2215,5268
20240108,105900,856294605,2215,2215,2215,2215,1920
20240108,105800,852041805,2215,2215,2220,2215,2838
20240108,105700,845755535,2215,2215,2215,2215,4838
20240108,105600,835039365,2220,2220,2220,2220,987
20240108,105500,832848225,2220,2220,2220,2220,726
20240108,105400,831236505,2220,2220,2220,2220,10
20240108,105300,831214305,2220,2220,2220,2220,376
20240108,105200,830379585,2220,2220,2220,2220,13
20240108,105100,830350725,2225,2215,2225,2215,92
20240108,105000,830146175,2215,2220,2220,2215,11091
20240108,104900,805529610,2220,2220,2220,2220,3
20240108,104800,805522950,2220,2220,2220,2220,55
20240108,104700,805400850,2220,2220,2220,2220,10
20240108,104600,805378650,2220,2220,2220,2220,418
20240108,104500,804450690,2220,2220,2225,2220,8
20240108,104400,804432925,2220,2220,2220,2220,811
20240108,104300,802632505,2220,2220,2220,2220,1
20240108,104200,802630285,2220,2220,2220,2220,1273
20240108,104100,799804225,2220,2220,2220,2220,1223
20240108,104000,797089165,2220,2220,2220,2220,650
20240108,103900,795646165,2220,2220,2220,2220,302
20240108,103800,794975725,2220,2220,2220,2220,6008
20240108,103700,781637965,2220,2220,2220,2220,9
20240108,103600,781617985,2220,2220,2220,2220,110
20240108,103500,781373785,2220,2220,2225,2220,4384
20240108,103400,771641215,2220,2220,2220,2220,2199
20240108,103300,766759435,2220,2220,2220,2220,3230
20240108,103200,759588835,2225,2220,2225,2220,886
20240108,103100,757621840,2220,2220,2220,2220,1008
20240108,103000,755384080,2220,2225,2225,2220,10
20240108,102900,755361870,2225,2225,2225,2220,1191
20240108,102800,752716815,2225,2225,2225,2225,609
20240108,102700,751361790,2225,2225,2225,2225,11
20240108,102600,751337315,2225,2225,2225,2225,461
20240108,102500,750311590,2225,2225,2225,2225,2003
20240108,102400,745854915,2225,2225,2225,2225,6
20240108,102300,745841565,2225,2225,2230,2225,803
20240108,102200,744054640,2225,2225,2225,2225,1
20240108,102100,744052415,2225,2225,2225,2225,8
20240108,102000,744034615,2230,2225,2230,2225,13
20240108,101900,744005680,2225,2225,2225,2225,5819
20240108,101800,731058405,2225,2225,2225,2225,519
20240108,101700,729903630,2225,2225,2225,2225,2509
20240108,101600,724321105,2225,2225,2225,2220,1548
20240108,101500,720879380,2225,2220,2225,2220,495
20240108,101400,719778230,2225,2220,2225,2220,5391
20240108,101300,707810145,2220,2225,2225,2220,3005
20240108,101200,701124120,2225,2230,2230,2225,1162
20240108,101100,698536365,2230,2230,2230,2225,8413
20240108,101000,679775400,2230,2230,2235,2230,1266
20240108,100900,676952215,2235,2230,2235,2230,377
20240108,100800,676111415,2230,2230,2230,2230,63
20240108,100700,675970925,2225,2230,2230,2225,574
20240108,100600,674692405,2235,2230,2235,2230,200
20240108,100500,674245590,2230,2230,2230,2230,13
20240108,100400,674216600,2230,2225,2230,2225,2224
20240108,100300,669268195,2225,2230,2230,2225,963
20240108,100200,667120760,2230,2225,2230,2225,1377
20240108,100100,664056925,2230,2230,2235,2230,2026
20240108,100000,659538940,2230,2230,2230,2230,2315
20240108,095900,654376490,2230,2225,2230,2225,3211
20240108,095800,647231960,2225,2225,2225,2225,119
20240108,095700,646967185,2225,2230,2230,2225,2600
20240108,095600,641178850,2235,2235,2235,2235,906
20240108,095500,639153940,2235,2230,2235,2230,8942
20240108,095400,619168620,2230,2230,2230,2225,2034
20240108,095300,614632975,2230,2230,2230,2230,2488
20240108,095200,609084735,2230,2230,2230,2230,441
20240108,095100,608101305,2230,2230,2230,2230,279
20240108,095000,607479135,2230,2230,2230,2230,677
20240108,094900,605969425,2230,2230,2230,2230,813
20240108,094800,604156435,2235,2235,2235,2235,2733
20240108,094700,598048180,2230,2235,2235,2230,220
20240108,094600,597556580,2235,2230,2235,2230,2685
20240108,094500,591560880,2230,2235,2235,2230,551
20240108,094400,590332145,2230,2230,2230,2225,4168
20240108,094300,581047140,2225,2230,2230,2225,146
20240108,094200,580722215,2230,2230,2230,2230,163
20240108,094100,580358725,2230,2230,2230,2230,5001
20240108,094000,569206495,2230,2230,2235,2230,516
20240108,093900,568055315,2235,2235,2235,2230,690
20240108,093800,566516330,2235,2230,2235,2230,95
20240108,093700,566304305,2230,2230,2230,2230,200
20240108,093600,565858305,2230,2235,2235,2230,8994
20240108,093500,545757040,2230,2225,2230,2225,179
20240108,093400,545357875,2230,2225,2230,2225,2499
20240108,093300,539792580,2230,2225,2230,2225,266
20240108,093200,539200220,2230,2225,2230,2225,5047
20240108,093100,527948380,2225,2220,2230,2220,914
20240108,093000,525911775,2220,2235,2235,2220,201
20240108,092900,525465540,2220,2230,2230,2220,6813
20240108,092800,510301070,2230,2230,2230,2225,1940
20240108,092700,505979985,2230,2220,2230,2220,1347
20240108,092600,502979360,2220,2220,2220,2220,5356
20240108,092500,491089040,2220,2225,2230,2220,6976
20240108,092400,475574365,2230,2225,2230,2225,9362
20240108,092300,454743910,2230,2235,2235,2225,4663
20240108,092200,444346895,2230,2230,2235,2230,2565
20240108,092100,438626925,2225,2225,2230,2225,3675
20240108,092000,430445345,2225,2235,2235,2225,2749
20240108,091900,424326540,2235,2230,2235,2225,12143
20240108,091800,397247615,2235,2230,2235,2230,1530
20240108,091700,393835590,2230,2235,2235,2230,2640
20240108,091600,387942260,2235,2230,2235,2230,1024
20240108,091500,385653635,2235,2235,2240,2235,11418
20240108,091400,360129520,2235,2240,2240,2235,2671
20240108,091300,354153090,2245,2240,2245,2240,4112
20240108,091200,344939020,2240,2235,2245,2235,11165
20240108,091100,319931770,2240,2220,2240,2220,22378
20240108,091000,270156990,2220,2225,2225,2215,6919
20240108,090900,254797250,2220,2225,2225,2220,5385
20240108,090800,242834210,2225,2225,2225,2225,6934
20240108,090700,227406060,2225,2225,2225,2220,3376
20240108,090600,219894960,2230,2230,2235,2225,6865
20240108,090500,204574105,2230,2230,2235,2230,1176
20240108,090400,201951235,2230,2230,2230,2225,6025
20240108,090300,188531060,2225,2220,2230,2220,4443
20240108,090200,178648430,2220,2220,2220,2220,2552
20240108,090100,172982990,2220,2235,2240,2220,61801
20240108,090000,35216580,2240,2240,2240,2235,15733