stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,185100,2616774245,2205,2205,2205,2205,16866
20240110,185000,2616774245,2205,2205,2205,2205,0
20240110,184900,2616774245,2205,2205,2205,2205,0
20240110,184800,2616774245,2205,2205,2205,2205,0
20240110,184700,2616774245,2205,2205,2205,2205,0
20240110,184600,2616774245,2205,2205,2205,2205,0
20240110,184500,2616774245,2205,2205,2205,2205,0
20240110,184400,2616774245,2205,2205,2205,2205,0
20240110,184300,2616774245,2205,2205,2205,2205,0
20240110,184200,2616774245,2205,2205,2205,2205,0
20240110,184100,2616774245,2205,2205,2205,2205,0
20240110,184000,2616774245,2205,2205,2205,2205,0
20240110,183900,2616774245,2205,2205,2205,2205,0
20240110,183800,2616774245,2205,2205,2205,2205,0
20240110,183700,2616774245,2205,2205,2205,2205,0
20240110,183600,2616774245,2205,2205,2205,2205,0
20240110,183500,2616774245,2205,2205,2205,2205,0
20240110,183400,2616774245,2205,2205,2205,2205,0
20240110,183300,2616774245,2205,2205,2205,2205,0
20240110,183200,2616774245,2205,2205,2205,2205,0
20240110,183100,2616774245,2205,2205,2205,2205,0
20240110,183000,2616774245,2205,2205,2205,2205,0
20240110,182900,2616774245,2205,2205,2205,2205,0
20240110,182800,2616774245,2205,2205,2205,2205,0
20240110,182700,2616774245,2205,2205,2205,2205,0
20240110,182600,2616774245,2205,2205,2205,2205,0
20240110,182500,2616774245,2205,2205,2205,2205,0
20240110,182400,2616774245,2205,2205,2205,2205,0
20240110,182300,2616774245,2205,2205,2205,2205,0
20240110,182200,2616774245,2205,2205,2205,2205,0
20240110,182100,2616774245,2205,2205,2205,2205,16866
20240110,182000,2616774245,2205,2205,2205,2205,0
20240110,181900,2616774245,2205,2205,2205,2205,0
20240110,181800,2616774245,2205,2205,2205,2205,0
20240110,181700,2616774245,2205,2205,2205,2205,0
20240110,181600,2616774245,2205,2205,2205,2205,0
20240110,181500,2616774245,2205,2205,2205,2205,0
20240110,181400,2616774245,2205,2205,2205,2205,0
20240110,181300,2616774245,2205,2205,2205,2205,0
20240110,181200,2616774245,2205,2205,2205,2205,0
20240110,181100,2616774245,2205,2205,2205,2205,0
20240110,181000,2616774245,2205,2205,2205,2205,0
20240110,180900,2616774245,2205,2205,2205,2205,0
20240110,180800,2616774245,2205,2205,2205,2205,0
20240110,180700,2616774245,2205,2205,2205,2205,0
20240110,180600,2616774245,2205,2205,2205,2205,0
20240110,180500,2616774245,2205,2205,2205,2205,0
20240110,180400,2616774245,2205,2205,2205,2205,0
20240110,180300,2616774245,2205,2205,2205,2205,0
20240110,180200,2616774245,2205,2205,2205,2205,0
20240110,180100,2616774245,2205,2205,2205,2205,0
20240110,180000,2616774245,2205,2205,2205,2205,0
20240110,175900,2616774245,2205,2205,2205,2205,0
20240110,175800,2616774245,2205,2205,2205,2205,0
20240110,175700,2616774245,2205,2205,2205,2205,0
20240110,175600,2616774245,2205,2205,2205,2205,0
20240110,175500,2616774245,2205,2205,2205,2205,0
20240110,175400,2616774245,2205,2205,2205,2205,0
20240110,175300,2616774245,2205,2205,2205,2205,0
20240110,175200,2616774245,2205,2205,2205,2205,0
20240110,175100,2616774245,2205,2205,2205,2205,16866
20240110,175000,2616774245,2205,2205,2205,2205,0
20240110,174900,2616774245,2205,2205,2205,2205,0
20240110,174800,2616774245,2205,2205,2205,2205,0
20240110,174700,2616774245,2205,2205,2205,2205,0
20240110,174600,2616774245,2205,2205,2205,2205,0
20240110,174500,2616774245,2205,2205,2205,2205,0
20240110,174400,2616774245,2205,2205,2205,2205,0
20240110,174300,2616774245,2205,2205,2205,2205,0
20240110,174200,2616774245,2205,2205,2205,2205,0
20240110,174100,2616774245,2205,2205,2205,2205,0
20240110,174000,2616774245,2205,2205,2205,2205,0
20240110,173900,2616774245,2205,2205,2205,2205,0
20240110,173800,2616774245,2205,2205,2205,2205,0
20240110,173700,2616774245,2205,2205,2205,2205,0
20240110,173600,2616774245,2205,2205,2205,2205,0
20240110,173500,2616774245,2205,2205,2205,2205,0
20240110,173400,2616774245,2205,2205,2205,2205,0
20240110,173300,2616774245,2205,2205,2205,2205,0
20240110,173200,2616774245,2205,2205,2205,2205,0
20240110,173100,2616774245,2205,2205,2205,2205,0
20240110,173000,2616774245,2205,2205,2205,2205,0
20240110,172900,2616774245,2205,2205,2205,2205,0
20240110,172800,2616774245,2205,2205,2205,2205,0
20240110,172700,2616774245,2205,2205,2205,2205,0
20240110,172600,2616774245,2205,2205,2205,2205,0
20240110,172500,2616774245,2205,2205,2205,2205,0
20240110,172400,2616774245,2205,2205,2205,2205,0
20240110,172300,2616774245,2205,2205,2205,2205,0
20240110,172200,2616774245,2205,2205,2205,2205,0
20240110,172100,2616774245,2205,2205,2205,2205,16866
20240110,172000,2616774245,2205,2205,2205,2205,0
20240110,171900,2616774245,2205,2205,2205,2205,0
20240110,171800,2616774245,2205,2205,2205,2205,0
20240110,171700,2616774245,2205,2205,2205,2205,0
20240110,171600,2616774245,2205,2205,2205,2205,0
20240110,171500,2616774245,2205,2205,2205,2205,0
20240110,171400,2616774245,2205,2205,2205,2205,0
20240110,171300,2616774245,2205,2205,2205,2205,0
20240110,171200,2616774245,2205,2205,2205,2205,0
20240110,171100,2616774245,2205,2205,2205,2205,0
20240110,171000,2616774245,2205,2205,2205,2205,0
20240110,170900,2616774245,2205,2205,2205,2205,0
20240110,170800,2616774245,2205,2205,2205,2205,0
20240110,170700,2616774245,2205,2205,2205,2205,0
20240110,170600,2616774245,2205,2205,2205,2205,0
20240110,170500,2616774245,2205,2205,2205,2205,0
20240110,170400,2616774245,2205,2205,2205,2205,0
20240110,170300,2616774245,2205,2205,2205,2205,0
20240110,170200,2616774245,2205,2205,2205,2205,0
20240110,170100,2616774245,2205,2205,2205,2205,0
20240110,170000,2616774245,2205,2205,2205,2205,0
20240110,165900,2616774245,2205,2205,2205,2205,0
20240110,165800,2616774245,2205,2205,2205,2205,0
20240110,165700,2616774245,2205,2205,2205,2205,0
20240110,165600,2616774245,2205,2205,2205,2205,0
20240110,165500,2616774245,2205,2205,2205,2205,0
20240110,165400,2616774245,2205,2205,2205,2205,0
20240110,165300,2616774245,2205,2205,2205,2205,0
20240110,165200,2616774245,2205,2205,2205,2205,0
20240110,165100,2616774245,2205,2205,2205,2205,16866
20240110,165000,2616774245,2205,2205,2205,2205,0
20240110,164900,2616774245,2205,2205,2205,2205,0
20240110,164800,2616774245,2205,2205,2205,2205,0
20240110,164700,2616774245,2205,2205,2205,2205,0
20240110,164600,2616774245,2205,2205,2205,2205,0
20240110,164500,2616774245,2205,2205,2205,2205,0
20240110,164400,2616774245,2205,2205,2205,2205,0
20240110,164300,2616774245,2205,2205,2205,2205,0
20240110,164200,2616774245,2205,2205,2205,2205,0
20240110,164100,2616774245,2205,2205,2205,2205,0
20240110,164000,2616774245,2205,2205,2205,2205,0
20240110,163900,2616774245,2205,2205,2205,2205,0
20240110,163800,2616774245,2205,2205,2205,2205,0
20240110,163700,2616774245,2205,2205,2205,2205,0
20240110,163600,2616774245,2205,2205,2205,2205,0
20240110,163500,2616774245,2205,2205,2205,2205,0
20240110,163400,2616774245,2205,2205,2205,2205,0
20240110,163300,2616774245,2205,2205,2205,2205,0
20240110,163200,2616774245,2205,2205,2205,2205,0
20240110,163100,2616774245,2205,2205,2205,2205,0
20240110,163000,2616774245,2205,2205,2205,2205,0
20240110,162900,2616774245,2205,2205,2205,2205,0
20240110,162800,2616774245,2205,2205,2205,2205,0
20240110,162700,2616774245,2205,2205,2205,2205,0
20240110,162600,2616774245,2205,2205,2205,2205,0
20240110,162500,2616774245,2205,2205,2205,2205,0
20240110,162400,2616774245,2205,2205,2205,2205,0
20240110,162300,2616774245,2205,2205,2205,2205,0
20240110,162200,2616774245,2205,2205,2205,2205,0
20240110,162100,2616774245,2205,2205,2205,2205,16866
20240110,162000,2616774245,2205,2205,2205,2205,0
20240110,161900,2616774245,2205,2205,2205,2205,0
20240110,161800,2616774245,2205,2205,2205,2205,0
20240110,161700,2616774245,2205,2205,2205,2205,0
20240110,161600,2616774245,2205,2205,2205,2205,0
20240110,161500,2616774245,2205,2205,2205,2205,0
20240110,161400,2616774245,2205,2205,2205,2205,0
20240110,161300,2616774245,2205,2205,2205,2205,0
20240110,161200,2616774245,2205,2205,2205,2205,0
20240110,161100,2616774245,2205,2205,2205,2205,0
20240110,161000,2616774245,2205,2205,2205,2205,0
20240110,160900,2616774245,2205,2205,2205,2205,0
20240110,160800,2616774245,2205,2205,2205,2205,0
20240110,160700,2616774245,2205,2205,2205,2205,0
20240110,160600,2616774245,2205,2205,2205,2205,0
20240110,160500,2616774245,2205,2205,2205,2205,0
20240110,160400,2616774245,2205,2205,2205,2205,0
20240110,160300,2616774245,2205,2205,2205,2205,0
20240110,160200,2616774245,2205,2205,2205,2205,0
20240110,160100,2616774245,2205,2205,2205,2205,0
20240110,160000,2616774245,2205,2205,2205,2205,0
20240110,155900,2616774245,2205,2205,2205,2205,0
20240110,155800,2616774245,2205,2205,2205,2205,0
20240110,155700,2616774245,2205,2205,2205,2205,0
20240110,155600,2616774245,2205,2205,2205,2205,0
20240110,155500,2616774245,2205,2205,2205,2205,0
20240110,155400,2616774245,2205,2205,2205,2205,0
20240110,155300,2616774245,2205,2205,2205,2205,0
20240110,155200,2616774245,2205,2205,2205,2205,0
20240110,155100,2616774245,2205,2205,2205,2205,16866
20240110,155000,2616774245,2205,2205,2205,2205,0
20240110,154900,2616774245,2205,2205,2205,2205,0
20240110,154800,2616774245,2205,2205,2205,2205,0
20240110,154700,2616774245,2205,2205,2205,2205,0
20240110,154600,2616774245,2205,2205,2205,2205,0
20240110,154500,2616774245,2205,2205,2205,2205,0
20240110,154400,2616774245,2205,2205,2205,2205,0
20240110,154300,2616774245,2205,2205,2205,2205,0
20240110,154200,2616774245,2205,2205,2205,2205,0
20240110,154100,2616774245,2205,2205,2205,2205,0
20240110,154000,2616774245,2205,2205,2205,2205,0
20240110,153900,2616774245,2205,2205,2205,2205,0
20240110,153800,2616774245,2205,2205,2205,2205,0
20240110,153700,2616774245,2205,2205,2205,2205,0
20240110,153600,2616774245,2205,2205,2205,2205,0
20240110,153500,2616774245,2205,2205,2205,2205,0
20240110,153400,2616774245,2205,2205,2205,2205,0
20240110,153300,2616774245,2205,2205,2205,2205,0
20240110,153200,2616774245,2205,2205,2205,2205,0
20240110,153100,2616774245,2205,2205,2205,2205,0
20240110,153000,2616774245,2205,2205,2205,2205,16866
20240110,152900,2579584715,2215,2215,2215,2215,0
20240110,152800,2579584715,2215,2215,2215,2215,0
20240110,152700,2579584715,2215,2215,2215,2215,0
20240110,152600,2579584715,2215,2215,2215,2215,0
20240110,152500,2579584715,2215,2215,2215,2215,0
20240110,152400,2579584715,2215,2215,2215,2215,0
20240110,152300,2579584715,2215,2215,2215,2215,0
20240110,152200,2579584715,2215,2215,2215,2215,0
20240110,152100,2579584715,2215,2215,2215,2215,0
20240110,152000,2579584715,2215,2215,2215,2215,0
20240110,151900,2579584715,2215,2210,2215,2210,2152
20240110,151800,2574820710,2210,2210,2215,2210,2891
20240110,151700,2568428300,2215,2215,2215,2210,4606
20240110,151600,2558242370,2215,2215,2215,2210,6378
20240110,151500,2544115600,2215,2215,2215,2215,1557
20240110,151400,2540666845,2215,2215,2215,2210,1355
20240110,151300,2537665670,2215,2215,2215,2210,383
20240110,151200,2536817870,2215,2215,2215,2215,309
20240110,151100,2536133435,2215,2215,2215,2210,2221
20240110,151000,2531222720,2210,2215,2215,2210,796
20240110,150900,2529463015,2215,2215,2215,2215,480
20240110,150800,2528399815,2215,2210,2215,2210,274
20240110,150700,2527793765,2205,2210,2210,2205,3522
20240110,150600,2520025165,2210,2205,2210,2205,1061
20240110,150500,2517680740,2205,2210,2210,2205,196
20240110,150400,2517248085,2205,2205,2205,2205,270
20240110,150300,2516652735,2210,2200,2210,2200,226
20240110,150200,2516154465,2210,2210,2210,2210,93
20240110,150100,2515948935,2200,2205,2205,2200,1607
20240110,150000,2512412035,2205,2205,2205,2205,119
20240110,145900,2512149640,2205,2205,2205,2205,842
20240110,145800,2510293030,2205,2205,2210,2205,1385
20240110,145700,2507239100,2205,2205,2205,2205,91
20240110,145600,2507038445,2210,2210,2210,2205,822
20240110,145500,2505225570,2205,2205,2210,2205,4373
20240110,145400,2495582135,2210,2205,2210,2205,453
20240110,145300,2494582960,2210,2205,2210,2205,3057
20240110,145200,2487830185,2210,2205,2210,2205,5063
20240110,145100,2476665955,2210,2210,2210,2205,2525
20240110,145000,2471095265,2210,2215,2215,2210,263
20240110,144900,2470513720,2210,2210,2215,2205,5013
20240110,144800,2459436600,2215,2215,2215,2215,157
20240110,144700,2459088845,2215,2215,2215,2215,64
20240110,144600,2458947085,2210,2215,2215,2210,2573
20240110,144500,2453247895,2210,2205,2210,2205,2148
20240110,144400,2448505815,2210,2210,2210,2205,1736
20240110,144300,2444671755,2205,2205,2205,2205,1289
20240110,144200,2441829510,2205,2205,2205,2205,771
20240110,144100,2440129455,2205,2205,2205,2205,73
20240110,144000,2439968490,2205,2205,2205,2200,2423
20240110,143900,2434626775,2205,2205,2210,2200,1263
20240110,143800,2431843845,2205,2205,2205,2205,167
20240110,143700,2431475610,2210,2205,2210,2205,2162
20240110,143600,2426708090,2205,2210,2210,2205,322
20240110,143500,2425997265,2210,2210,2210,2210,83
20240110,143400,2425813835,2205,2205,2205,2205,2659
20240110,143300,2419950740,2205,2210,2210,2205,14396
20240110,143200,2388205980,2210,2210,2210,2210,0
20240110,143100,2388205980,2210,2210,2210,2205,3652
20240110,143000,2380135905,2215,2215,2215,2210,1236
20240110,142900,2377403980,2210,2210,2215,2210,1567
20240110,142800,2373940600,2215,2210,2215,2210,1403
20240110,142700,2370839155,2210,2215,2215,2210,382
20240110,142600,2369994625,2210,2210,2210,2210,927
20240110,142500,2367945955,2210,2210,2215,2210,3109
20240110,142400,2361074705,2210,2210,2215,2210,565
20240110,142300,2359825740,2215,2215,2215,2215,1011
20240110,142200,2357586375,2210,2215,2215,2210,7736
20240110,142100,2340489010,2215,2215,2215,2210,958
20240110,142000,2338371495,2215,2215,2215,2215,349
20240110,141900,2337598460,2220,2215,2220,2215,16803
20240110,141800,2300320805,2220,2215,2220,2215,622
20240110,141700,2298942765,2220,2215,2220,2215,1065
20240110,141600,2296583465,2220,2220,2220,2220,862
20240110,141500,2294669825,2215,2215,2220,2215,621
20240110,141400,2293293905,2220,2220,2220,2220,115
20240110,141300,2293038605,2220,2220,2220,2215,302
20240110,141200,2292369230,2220,2220,2220,2220,246
20240110,141100,2291823110,2220,2220,2220,2220,786
20240110,141000,2290078190,2220,2220,2220,2220,510
20240110,140900,2288945990,2215,2215,2215,2215,200
20240110,140800,2288502990,2220,2220,2220,2220,2991
20240110,140700,2281862970,2220,2215,2220,2215,1575
20240110,140600,2278374035,2220,2220,2220,2220,138
20240110,140500,2278067675,2220,2215,2220,2215,912
20240110,140400,2276045035,2215,2220,2220,2215,103
20240110,140300,2275816575,2215,2215,2215,2215,576
20240110,140200,2274540735,2220,2215,2220,2215,64
20240110,140100,2274398665,2220,2215,2220,2215,195
20240110,140000,2273966425,2220,2215,2220,2215,263
20240110,135900,2273383565,2220,2220,2220,2220,62
20240110,135800,2273245925,2215,2220,2220,2215,830
20240110,135700,2271407160,2220,2220,2220,2220,0
20240110,135600,2271407160,2220,2220,2220,2220,72
20240110,135500,2271247320,2220,2215,2220,2215,3982
20240110,135400,2262426875,2220,2220,2220,2220,862
20240110,135300,2260513235,2220,2220,2220,2220,63
20240110,135200,2260373375,2220,2220,2220,2220,0
20240110,135100,2260373375,2220,2220,2220,2220,62
20240110,135000,2260235735,2220,2215,2220,2215,3697
20240110,134900,2252044990,2215,2220,2220,2215,715
20240110,134800,2250457790,2220,2220,2220,2220,704
20240110,134700,2248894910,2220,2220,2220,2220,128
20240110,134600,2248610750,2220,2220,2220,2220,2958
20240110,134500,2242043990,2225,2220,2225,2220,1553
20240110,134400,2238596020,2225,2225,2225,2225,63
20240110,134300,2238455845,2220,2220,2225,2220,942
20240110,134200,2236364295,2225,2225,2225,2225,65
20240110,134100,2236219670,2220,2225,2225,2220,7220
20240110,134000,2220190960,2220,2220,2220,2220,2239
20240110,133900,2215220380,2220,2220,2220,2215,12428
20240110,133800,2187630720,2220,2215,2220,2215,826
20240110,133700,2185800310,2215,2215,2215,2215,1601
20240110,133600,2182254095,2215,2215,2215,2215,2063
20240110,133500,2177684550,2210,2215,2215,2210,562
20240110,133400,2176442220,2210,2215,2215,2210,1104
20240110,133300,2174001935,2215,2210,2215,2210,4889
20240110,133200,2163196725,2210,2215,2215,2210,1768
20240110,133100,2159289135,2215,2215,2215,2215,371
20240110,133000,2158467370,2215,2215,2215,2215,66
20240110,132900,2158321180,2215,2215,2215,2215,0
20240110,132800,2158321180,2215,2210,2215,2210,157
20240110,132700,2157973465,2215,2210,2215,2210,488
20240110,132600,2156894545,2215,2215,2215,2210,2249
20240110,132500,2151923010,2210,2215,2215,2210,430
20240110,132400,2150971815,2215,2215,2215,2215,529
20240110,132300,2149800080,2210,2215,2215,2210,1137
20240110,132200,2147282625,2215,2215,2220,2215,1233
20240110,132100,2144551005,2220,2220,2220,2220,62
20240110,132000,2144413365,2215,2215,2215,2215,1322
20240110,131900,2141485135,2215,2220,2220,2215,525
20240110,131800,2140321415,2215,2220,2220,2215,1563
20240110,131700,2136859055,2220,2220,2220,2220,0
20240110,131600,2136859055,2220,2215,2220,2215,1905
20240110,131500,2132639170,2220,2215,2220,2215,2821
20240110,131400,2126389315,2220,2220,2220,2220,63
20240110,131300,2126249455,2220,2215,2220,2215,196
20240110,131200,2125814565,2215,2220,2220,2215,367
20240110,131100,2125001345,2215,2220,2220,2215,2068
20240110,131000,2120420700,2220,2220,2220,2220,62
20240110,130900,2120283060,2220,2215,2220,2215,1827
20240110,130800,2116235940,2215,2220,2220,2215,1653
20240110,130700,2112573780,2220,2220,2220,2220,63
20240110,130600,2112433920,2215,2215,2215,2215,5400
20240110,130500,2100472920,2220,2220,2220,2220,72
20240110,130400,2100313080,2220,2220,2220,2220,370
20240110,130300,2099491680,2220,2215,2220,2215,2194
20240110,130200,2094631410,2215,2220,2220,2215,370
20240110,130100,2093811210,2215,2215,2220,2215,546
20240110,130000,2092601505,2220,2220,2220,2220,0
20240110,125900,2092601505,2220,2220,2220,2220,2065
20240110,125800,2088017205,2225,2225,2225,2220,1155
20240110,125700,2085452325,2220,2225,2225,2220,563
20240110,125600,2084202150,2225,2220,2225,2220,1063
20240110,125500,2081841975,2220,2220,2220,2220,2
20240110,125400,2081837535,2220,2225,2225,2220,1583
20240110,125300,2078323270,2220,2220,2220,2220,10
20240110,125200,2078301070,2225,2225,2225,2225,1
20240110,125100,2078298845,2220,2220,2220,2220,0
20240110,125000,2078298845,2220,2220,2220,2220,605
20240110,124900,2076955745,2225,2220,2225,2220,1655
20240110,124800,2073281625,2220,2220,2220,2220,67
20240110,124700,2073132885,2220,2220,2220,2220,1500
20240110,124600,2069802885,2220,2220,2220,2220,1017
20240110,124500,2067545145,2220,2220,2220,2220,1979
20240110,124400,2063151765,2220,2220,2220,2220,210
20240110,124300,2062685565,2220,2220,2220,2220,324
20240110,124200,2061966285,2220,2220,2220,2220,500
20240110,124100,2060856285,2220,2220,2220,2220,46
20240110,124000,2060754165,2220,2220,2225,2220,2032
20240110,123900,2056243120,2220,2220,2220,2220,1000
20240110,123800,2054023120,2220,2220,2220,2220,171
20240110,123700,2053643500,2220,2220,2220,2220,1011
20240110,123600,2051399080,2230,2230,2230,2220,242
20240110,123500,2050860420,2220,2220,2220,2220,11
20240110,123400,2050836000,2220,2220,2220,2220,1
20240110,123300,2050833780,2230,2230,2230,2230,2
20240110,123200,2050829320,2220,2220,2220,2220,16405
20240110,123100,2014410220,2225,2225,2230,2225,542
20240110,123000,2013204265,2225,2225,2225,2225,5370
20240110,122900,2001256015,2225,2225,2225,2225,2552
20240110,122800,1995577815,2225,2225,2225,2225,0
20240110,122700,1995577815,2225,2225,2225,2225,5874
20240110,122600,1982508165,2225,2230,2230,2225,563
20240110,122500,1981252740,2230,2230,2230,2230,173
20240110,122400,1980866950,2230,2230,2230,2230,1064
20240110,122300,1978494230,2230,2230,2230,2230,159
20240110,122200,1978139660,2230,2225,2230,2225,982
20240110,122100,1975952150,2230,2220,2230,2220,8251
20240110,122000,1957580760,2225,2225,2225,2225,486
20240110,121900,1956499410,2225,2220,2225,2220,277
20240110,121800,1955884465,2220,2225,2225,2220,1934
20240110,121700,1951581325,2225,2220,2225,2220,526
20240110,121600,1950413385,2220,2220,2220,2220,71
20240110,121500,1950255765,2220,2220,2220,2220,445
20240110,121400,1949267865,2220,2220,2220,2220,432
20240110,121300,1948308825,2220,2220,2220,2220,5406
20240110,121200,1936307505,2220,2225,2225,2220,2240
20240110,121100,1931334525,2230,2230,2230,2230,939
20240110,121000,1929240555,2220,2220,2220,2220,7
20240110,120900,1929225015,2220,2225,2225,2220,4906
20240110,120800,1918333210,2225,2230,2230,2225,6828
20240110,120700,1903140860,2235,2235,2235,2235,3
20240110,120600,1903134155,2225,2235,2235,2225,4903
20240110,120500,1892175970,2235,2230,2235,2225,3667
20240110,120400,1884001615,2230,2230,2230,2230,308
20240110,120300,1883314775,2230,2230,2230,2225,554
20240110,120200,1882080990,2230,2230,2230,2225,10885
20240110,120100,1857811020,2230,2230,2230,2230,664
20240110,120000,1856330300,2225,2230,2230,2225,390
20240110,115900,1855461600,2230,2230,2230,2230,380
20240110,115800,1854614200,2230,2230,2230,2230,4360
20240110,115700,1844891400,2230,2240,2240,2225,922
20240110,115600,1842831345,2240,2235,2240,2235,13246
20240110,115500,1813184820,2225,2225,2235,2225,2249
20240110,115400,1808179255,2220,2225,2225,2220,1325
20240110,115300,1805235620,2225,2225,2225,2225,4
20240110,115200,1805226720,2225,2225,2225,2225,2655
20240110,115100,1799319345,2225,2230,2235,2225,1962
20240110,115000,1794939315,2230,2225,2230,2225,997
20240110,114900,1792720835,2220,2225,2225,2220,3134
20240110,114800,1785763345,2220,2215,2225,2215,1273
20240110,114700,1782936255,2215,2220,2225,2215,9245
20240110,114600,1762411240,2220,2225,2225,2220,4583
20240110,114500,1752219880,2230,2235,2235,2230,3128
20240110,114400,1745243665,2235,2235,2235,2225,15622
20240110,114300,1710393540,2235,2235,2240,2235,5266
20240110,114200,1698618710,2240,2240,2240,2230,25663
20240110,114100,1641235055,2235,2240,2240,2235,29943
20240110,114000,1574188875,2240,2240,2240,2235,19187
20240110,113900,1531227395,2240,2245,2250,2240,64085
20240110,113800,1387472850,2245,2230,2245,2230,43065
20240110,113700,1291092270,2230,2230,2235,2225,9909
20240110,113600,1268995710,2235,2230,2240,2215,45771
20240110,113500,1166840120,2230,2215,2230,2215,39522
20240110,113400,1078973475,2215,2215,2215,2215,80
20240110,113300,1078796275,2210,2210,2210,2210,2431
20240110,113200,1073423765,2210,2210,2210,2210,81
20240110,113100,1073244755,2210,2205,2210,2205,113
20240110,113000,1072995575,2205,2210,2210,2205,134
20240110,112900,1072699685,2210,2205,2210,2205,4
20240110,112800,1072690855,2205,2210,2210,2205,516
20240110,112700,1071552650,2210,2205,2210,2205,1411
20240110,112600,1068439345,2210,2205,2210,2205,1888
20240110,112500,1064276290,2205,2200,2205,2200,416
20240110,112400,1063360515,2200,2205,2205,2200,19850
20240110,112300,1019690450,2205,2205,2205,2200,302
20240110,112200,1019024545,2205,2205,2205,2205,286
20240110,112100,1018393915,2205,2205,2205,2205,14918
20240110,112000,985499725,2205,2215,2215,2205,79
20240110,111900,985325500,2210,2215,2215,2210,1449
20240110,111800,982123190,2215,2215,2215,2215,16
20240110,111700,982087750,2215,2210,2215,2210,2874
20240110,111600,975736090,2215,2215,2215,2215,78
20240110,111500,975563320,2215,2215,2215,2215,82
20240110,111400,975381690,2215,2215,2215,2215,103
20240110,111300,975153545,2215,2210,2215,2210,240
20240110,111200,974622745,2220,2220,2220,2210,133
20240110,111100,974327985,2220,2220,2220,2220,0
20240110,111000,974327985,2220,2215,2220,2215,953
20240110,110900,972216675,2215,2215,2215,2215,12
20240110,110800,972190095,2215,2210,2215,2210,1111
20240110,110700,969734380,2210,2210,2210,2210,351
20240110,110600,968958670,2210,2210,2215,2210,1396
20240110,110500,965873495,2215,2215,2215,2210,541
20240110,110400,964677455,2215,2215,2215,2215,84
20240110,110300,964491395,2215,2210,2215,2210,95
20240110,110200,964281220,2215,2215,2215,2215,105
20240110,110100,964048645,2215,2215,2215,2215,87
20240110,110000,963855940,2220,2220,2220,2220,3000
20240110,105900,957195940,2220,2210,2220,2210,2877
20240110,105800,950811000,2210,2215,2215,2210,1337
20240110,105700,947855800,2215,2215,2215,2215,730
20240110,105600,946238850,2215,2220,2220,2215,686
20240110,105500,944718915,2215,2215,2215,2215,532
20240110,105400,943540535,2220,2220,2220,2220,237
20240110,105300,943014395,2215,2215,2215,2215,346
20240110,105200,942248005,2220,2220,2220,2210,2378
20240110,105100,936987275,2215,2215,2215,2215,574
20240110,105000,935715865,2215,2210,2215,2210,1390
20240110,104900,932637265,2215,2215,2215,2215,231
20240110,104800,932125600,2215,2215,2215,2215,2819
20240110,104700,925881515,2215,2215,2215,2215,179
20240110,104600,925485030,2215,2210,2215,2210,260
20240110,104500,924909180,2215,2215,2215,2215,879
20240110,104400,922962195,2215,2215,2215,2210,1826
20240110,104300,918920155,2215,2215,2215,2215,151
20240110,104200,918585690,2215,2215,2215,2215,1002
20240110,104100,916366260,2215,2210,2215,2210,280
20240110,104000,915746075,2210,2210,2210,2210,3116
20240110,103900,908859715,2210,2210,2210,2210,1491
20240110,103800,905564605,2210,2210,2210,2205,325
20240110,103700,904846360,2210,2210,2210,2210,97
20240110,103600,904631990,2205,2210,2210,2205,651
20240110,103500,903196135,2210,2205,2210,2205,3
20240110,103400,903189510,2205,2210,2210,2205,83
20240110,103300,903006255,2210,2205,2210,2205,7404
20240110,103200,886680370,2205,2210,2210,2205,914
20240110,103100,884664985,2205,2210,2210,2205,1309
20240110,103000,881772490,2215,2210,2215,2210,1514
20240110,102900,878425905,2210,2210,2210,2205,7292
20240110,102800,862318085,2210,2210,2215,2210,2718
20240110,102700,856311200,2210,2215,2215,2210,2051
20240110,102600,851777235,2215,2215,2215,2210,134
20240110,102500,851480625,2215,2215,2215,2210,580
20240110,102400,850196325,2215,2215,2215,2215,299
20240110,102300,849534040,2215,2215,2215,2215,109
20240110,102200,849292605,2215,2215,2215,2215,435
20240110,102100,848329080,2215,2210,2215,2210,59
20240110,102000,848198670,2215,2215,2215,2215,202
20240110,101900,847751240,2215,2210,2215,2210,1077
20240110,101800,845371045,2215,2215,2215,2210,508
20240110,101700,844248325,2215,2210,2215,2210,1270
20240110,101600,841440085,2215,2215,2215,2215,462
20240110,101500,840416755,2215,2215,2215,2215,533
20240110,101400,839236160,2215,2215,2215,2215,166
20240110,101300,838868470,2215,2215,2215,2215,91
20240110,101200,838666905,2215,2215,2215,2210,651
20240110,101100,837226440,2215,2205,2215,2205,330
20240110,101000,836498740,2205,2210,2210,2205,1776
20240110,100900,832578500,2210,2210,2210,2210,614
20240110,100800,831221560,2215,2210,2215,2210,4355
20240110,100700,821596980,2210,2210,2210,2210,2
20240110,100600,821592560,2210,2210,2210,2210,343
20240110,100500,820834530,2205,2210,2210,2205,284
20240110,100400,820207810,2205,2210,2210,2205,8063
20240110,100300,802426645,2205,2205,2210,2205,5219
20240110,100200,790918540,2210,2210,2210,2205,467
20240110,100100,789886970,2210,2215,2215,2210,11050
20240110,100000,765463255,2215,2215,2215,2215,1
20240110,095900,765461040,2215,2215,2215,2210,558
20240110,095800,764226460,2210,2220,2220,2210,3304
20240110,095700,756917940,2220,2220,2220,2220,106
20240110,095600,756682620,2210,2215,2215,2210,1034
20240110,095500,754393425,2220,2220,2220,2215,6677
20240110,095400,739603355,2220,2225,2225,2220,2309
20240110,095300,734472870,2220,2220,2225,2220,4688
20240110,095200,724065490,2220,2225,2230,2220,4065
20240110,095100,715030920,2225,2220,2225,2220,6108
20240110,095000,701471035,2225,2225,2230,2225,1078
20240110,094900,699072475,2225,2225,2225,2225,965
20240110,094800,696925350,2225,2225,2230,2225,5033
20240110,094700,685726915,2230,2230,2230,2230,4
20240110,094600,685717995,2230,2235,2235,2225,1515
20240110,094500,682337045,2235,2230,2235,2230,6457
20240110,094400,667937925,2230,2235,2235,2230,2792
20240110,094300,661699570,2240,2240,2240,2235,1649
20240110,094200,658013485,2235,2235,2235,2230,17477
20240110,094100,618952990,2230,2230,2235,2230,340
20240110,094000,618193715,2230,2230,2230,2230,14900
20240110,093900,584966715,2230,2230,2230,2230,959
20240110,093800,582828145,2230,2230,2230,2225,1460
20240110,093700,579573025,2230,2230,2230,2230,781
20240110,093600,577831395,2225,2220,2225,2220,6371
20240110,093500,563658895,2225,2220,2225,2220,2151
20240110,093400,558883080,2225,2225,2225,2220,1782
20240110,093300,554921280,2225,2220,2225,2220,725
20240110,093200,553311360,2220,2220,2220,2210,3023
20240110,093100,546609145,2220,2215,2220,2215,2420
20240110,093000,541246880,2220,2220,2220,2220,742
20240110,092900,539599640,2220,2220,2220,2220,661
20240110,092800,538132220,2220,2225,2225,2220,212
20240110,092700,537660930,2225,2225,2225,2215,21450
20240110,092600,490133120,2230,2230,2230,2215,4193
20240110,092500,480816870,2230,2225,2230,2225,1938
20240110,092400,476504365,2225,2225,2230,2220,232
20240110,092300,475988370,2220,2230,2230,2220,6470
20240110,092200,461612250,2230,2225,2230,2220,4168
20240110,092100,452337185,2225,2230,2230,2225,2256
20240110,092000,447316805,2230,2225,2230,2225,2088
20240110,091900,442664635,2225,2220,2225,2220,6830
20240110,091800,427468460,2220,2220,2225,2220,6717
20240110,091700,412546620,2225,2225,2225,2220,12833
20240110,091600,384057230,2225,2220,2225,2220,3569
20240110,091500,376132535,2220,2220,2225,2220,1843
20240110,091400,372041030,2225,2235,2235,2225,19943
20240110,091300,327596085,2230,2240,2240,2230,22081
20240110,091200,278243530,2240,2230,2240,2230,35993
20240110,091100,197913400,2230,2220,2235,2220,22939
20240110,091000,146838135,2220,2215,2220,2210,5745
20240110,090900,134088540,2220,2210,2220,2210,4946
20240110,090800,123109955,2210,2210,2220,2210,16224
20240110,090700,87174385,2210,2210,2210,2205,722
20240110,090600,85579600,2210,2215,2215,2210,2723
20240110,090500,79553995,2215,2205,2215,2205,1549
20240110,090400,76127505,2205,2210,2210,2205,2406
20240110,090300,70818790,2210,2205,2210,2205,3709
20240110,090200,62629580,2205,2200,2205,2200,1075
20240110,090100,60259580,2200,2195,2200,2190,17967
20240110,090000,20820520,2195,2200,2200,2195,9017