stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200300,19603758920,2985,2985,2985,2985,51919
20240109,200200,19603758920,2985,2985,2985,2985,0
20240109,200100,19603758920,2985,2985,2985,2985,0
20240109,200000,19603758920,2985,2985,2985,2985,0
20240109,195900,19603758920,2985,2985,2985,2985,0
20240109,195800,19603758920,2985,2985,2985,2985,0
20240109,195700,19603758920,2985,2985,2985,2985,0
20240109,195600,19603758920,2985,2985,2985,2985,0
20240109,195500,19603758920,2985,2985,2985,2985,0
20240109,195400,19603758920,2985,2985,2985,2985,0
20240109,195300,19603758920,2985,2985,2985,2985,0
20240109,195200,19603758920,2985,2985,2985,2985,0
20240109,195100,19603758920,2985,2985,2985,2985,0
20240109,195000,19603758920,2985,2985,2985,2985,0
20240109,194900,19603758920,2985,2985,2985,2985,0
20240109,194800,19603758920,2985,2985,2985,2985,0
20240109,194700,19603758920,2985,2985,2985,2985,0
20240109,194600,19603758920,2985,2985,2985,2985,0
20240109,194500,19603758920,2985,2985,2985,2985,0
20240109,194400,19603758920,2985,2985,2985,2985,0
20240109,194300,19603758920,2985,2985,2985,2985,0
20240109,194200,19603758920,2985,2985,2985,2985,0
20240109,194100,19603758920,2985,2985,2985,2985,0
20240109,194000,19603758920,2985,2985,2985,2985,0
20240109,193900,19603758920,2985,2985,2985,2985,0
20240109,193800,19603758920,2985,2985,2985,2985,0
20240109,193700,19603758920,2985,2985,2985,2985,0
20240109,193600,19603758920,2985,2985,2985,2985,0
20240109,193500,19603758920,2985,2985,2985,2985,0
20240109,193400,19603758920,2985,2985,2985,2985,0
20240109,193300,19603758920,2985,2985,2985,2985,51919
20240109,193200,19603758920,2985,2985,2985,2985,0
20240109,193100,19603758920,2985,2985,2985,2985,0
20240109,193000,19603758920,2985,2985,2985,2985,0
20240109,192900,19603758920,2985,2985,2985,2985,0
20240109,192800,19603758920,2985,2985,2985,2985,0
20240109,192700,19603758920,2985,2985,2985,2985,0
20240109,192600,19603758920,2985,2985,2985,2985,0
20240109,192500,19603758920,2985,2985,2985,2985,0
20240109,192400,19603758920,2985,2985,2985,2985,0
20240109,192300,19603758920,2985,2985,2985,2985,0
20240109,192200,19603758920,2985,2985,2985,2985,0
20240109,192100,19603758920,2985,2985,2985,2985,0
20240109,192000,19603758920,2985,2985,2985,2985,0
20240109,191900,19603758920,2985,2985,2985,2985,0
20240109,191800,19603758920,2985,2985,2985,2985,0
20240109,191700,19603758920,2985,2985,2985,2985,0
20240109,191600,19603758920,2985,2985,2985,2985,0
20240109,191500,19603758920,2985,2985,2985,2985,0
20240109,191400,19603758920,2985,2985,2985,2985,0
20240109,191300,19603758920,2985,2985,2985,2985,0
20240109,191200,19603758920,2985,2985,2985,2985,0
20240109,191100,19603758920,2985,2985,2985,2985,0
20240109,191000,19603758920,2985,2985,2985,2985,0
20240109,190900,19603758920,2985,2985,2985,2985,0
20240109,190800,19603758920,2985,2985,2985,2985,0
20240109,190700,19603758920,2985,2985,2985,2985,0
20240109,190600,19603758920,2985,2985,2985,2985,0
20240109,190500,19603758920,2985,2985,2985,2985,0
20240109,190400,19603758920,2985,2985,2985,2985,0
20240109,190300,19603758920,2985,2985,2985,2985,51919
20240109,190200,19603758920,2985,2985,2985,2985,0
20240109,190100,19603758920,2985,2985,2985,2985,0
20240109,190000,19603758920,2985,2985,2985,2985,0
20240109,185900,19603758920,2985,2985,2985,2985,0
20240109,185800,19603758920,2985,2985,2985,2985,0
20240109,185700,19603758920,2985,2985,2985,2985,0
20240109,185600,19603758920,2985,2985,2985,2985,0
20240109,185500,19603758920,2985,2985,2985,2985,0
20240109,185400,19603758920,2985,2985,2985,2985,0
20240109,185300,19603758920,2985,2985,2985,2985,0
20240109,185200,19603758920,2985,2985,2985,2985,0
20240109,185100,19603758920,2985,2985,2985,2985,0
20240109,185000,19603758920,2985,2985,2985,2985,0
20240109,184900,19603758920,2985,2985,2985,2985,0
20240109,184800,19603758920,2985,2985,2985,2985,0
20240109,184700,19603758920,2985,2985,2985,2985,0
20240109,184600,19603758920,2985,2985,2985,2985,0
20240109,184500,19603758920,2985,2985,2985,2985,0
20240109,184400,19603758920,2985,2985,2985,2985,0
20240109,184300,19603758920,2985,2985,2985,2985,0
20240109,184200,19603758920,2985,2985,2985,2985,0
20240109,184100,19603758920,2985,2985,2985,2985,0
20240109,184000,19603758920,2985,2985,2985,2985,0
20240109,183900,19603758920,2985,2985,2985,2985,0
20240109,183800,19603758920,2985,2985,2985,2985,0
20240109,183700,19603758920,2985,2985,2985,2985,0
20240109,183600,19603758920,2985,2985,2985,2985,0
20240109,183500,19603758920,2985,2985,2985,2985,0
20240109,183400,19603758920,2985,2985,2985,2985,0
20240109,183300,19603758920,2985,2985,2985,2985,51919
20240109,183200,19603758920,2985,2985,2985,2985,0
20240109,183100,19603758920,2985,2985,2985,2985,0
20240109,183000,19603758920,2985,2985,2985,2985,0
20240109,182900,19603758920,2985,2985,2985,2985,0
20240109,182800,19603758920,2985,2985,2985,2985,0
20240109,182700,19603758920,2985,2985,2985,2985,0
20240109,182600,19603758920,2985,2985,2985,2985,0
20240109,182500,19603758920,2985,2985,2985,2985,0
20240109,182400,19603758920,2985,2985,2985,2985,0
20240109,182300,19603758920,2985,2985,2985,2985,0
20240109,182200,19603758920,2985,2985,2985,2985,0
20240109,182100,19603758920,2985,2985,2985,2985,0
20240109,182000,19603758920,2985,2985,2985,2985,0
20240109,181900,19603758920,2985,2985,2985,2985,0
20240109,181800,19603758920,2985,2985,2985,2985,0
20240109,181700,19603758920,2985,2985,2985,2985,0
20240109,181600,19603758920,2985,2985,2985,2985,0
20240109,181500,19603758920,2985,2985,2985,2985,0
20240109,181400,19603758920,2985,2985,2985,2985,0
20240109,181300,19603758920,2985,2985,2985,2985,0
20240109,181200,19603758920,2985,2985,2985,2985,0
20240109,181100,19603758920,2985,2985,2985,2985,0
20240109,181000,19603758920,2985,2985,2985,2985,0
20240109,180900,19603758920,2985,2985,2985,2985,0
20240109,180800,19603758920,2985,2985,2985,2985,0
20240109,180700,19603758920,2985,2985,2985,2985,0
20240109,180600,19603758920,2985,2985,2985,2985,0
20240109,180500,19603758920,2985,2985,2985,2985,0
20240109,180400,19603758920,2985,2985,2985,2985,0
20240109,180300,19603758920,2985,2985,2985,2985,51919
20240109,180200,19603758920,2985,2985,2985,2985,0
20240109,180100,19603758920,2985,2985,2985,2985,0
20240109,180000,19603758920,2985,2985,2985,2985,0
20240109,175900,19603758920,2985,2985,2985,2985,0
20240109,175800,19603758920,2985,2985,2985,2985,0
20240109,175700,19603758920,2985,2985,2985,2985,0
20240109,175600,19603758920,2985,2985,2985,2985,0
20240109,175500,19603758920,2985,2985,2985,2985,0
20240109,175400,19603758920,2985,2985,2985,2985,0
20240109,175300,19603758920,2985,2985,2985,2985,0
20240109,175200,19603758920,2985,2985,2985,2985,0
20240109,175100,19603758920,2985,2985,2985,2985,0
20240109,175000,19603758920,2985,2985,2985,2985,0
20240109,174900,19603758920,2985,2985,2985,2985,0
20240109,174800,19603758920,2985,2985,2985,2985,0
20240109,174700,19603758920,2985,2985,2985,2985,0
20240109,174600,19603758920,2985,2985,2985,2985,0
20240109,174500,19603758920,2985,2985,2985,2985,0
20240109,174400,19603758920,2985,2985,2985,2985,0
20240109,174300,19603758920,2985,2985,2985,2985,0
20240109,174200,19603758920,2985,2985,2985,2985,0
20240109,174100,19603758920,2985,2985,2985,2985,0
20240109,174000,19603758920,2985,2985,2985,2985,0
20240109,173900,19603758920,2985,2985,2985,2985,0
20240109,173800,19603758920,2985,2985,2985,2985,0
20240109,173700,19603758920,2985,2985,2985,2985,0
20240109,173600,19603758920,2985,2985,2985,2985,0
20240109,173500,19603758920,2985,2985,2985,2985,0
20240109,173400,19603758920,2985,2985,2985,2985,0
20240109,173300,19603758920,2985,2985,2985,2985,51919
20240109,173200,19603758920,2985,2985,2985,2985,0
20240109,173100,19603758920,2985,2985,2985,2985,0
20240109,173000,19603758920,2985,2985,2985,2985,0
20240109,172900,19603758920,2985,2985,2985,2985,0
20240109,172800,19603758920,2985,2985,2985,2985,0
20240109,172700,19603758920,2985,2985,2985,2985,0
20240109,172600,19603758920,2985,2985,2985,2985,0
20240109,172500,19603758920,2985,2985,2985,2985,0
20240109,172400,19603758920,2985,2985,2985,2985,0
20240109,172300,19603758920,2985,2985,2985,2985,0
20240109,172200,19603758920,2985,2985,2985,2985,0
20240109,172100,19603758920,2985,2985,2985,2985,0
20240109,172000,19603758920,2985,2985,2985,2985,0
20240109,171900,19603758920,2985,2985,2985,2985,0
20240109,171800,19603758920,2985,2985,2985,2985,0
20240109,171700,19603758920,2985,2985,2985,2985,0
20240109,171600,19603758920,2985,2985,2985,2985,0
20240109,171500,19603758920,2985,2985,2985,2985,0
20240109,171400,19603758920,2985,2985,2985,2985,0
20240109,171300,19603758920,2985,2985,2985,2985,0
20240109,171200,19603758920,2985,2985,2985,2985,0
20240109,171100,19603758920,2985,2985,2985,2985,0
20240109,171000,19603758920,2985,2985,2985,2985,0
20240109,170900,19603758920,2985,2985,2985,2985,0
20240109,170800,19603758920,2985,2985,2985,2985,0
20240109,170700,19603758920,2985,2985,2985,2985,0
20240109,170600,19603758920,2985,2985,2985,2985,0
20240109,170500,19603758920,2985,2985,2985,2985,0
20240109,170400,19603758920,2985,2985,2985,2985,0
20240109,170300,19603758920,2985,2985,2985,2985,51919
20240109,170200,19603758920,2985,2985,2985,2985,0
20240109,170100,19603758920,2985,2985,2985,2985,0
20240109,170000,19603758920,2985,2985,2985,2985,0
20240109,165900,19603758920,2985,2985,2985,2985,0
20240109,165800,19603758920,2985,2985,2985,2985,0
20240109,165700,19603758920,2985,2985,2985,2985,0
20240109,165600,19603758920,2985,2985,2985,2985,0
20240109,165500,19603758920,2985,2985,2985,2985,0
20240109,165400,19603758920,2985,2985,2985,2985,0
20240109,165300,19603758920,2985,2985,2985,2985,0
20240109,165200,19603758920,2985,2985,2985,2985,0
20240109,165100,19603758920,2985,2985,2985,2985,0
20240109,165000,19603758920,2985,2985,2985,2985,0
20240109,164900,19603758920,2985,2985,2985,2985,0
20240109,164800,19603758920,2985,2985,2985,2985,0
20240109,164700,19603758920,2985,2985,2985,2985,0
20240109,164600,19603758920,2985,2985,2985,2985,0
20240109,164500,19603758920,2985,2985,2985,2985,0
20240109,164400,19603758920,2985,2985,2985,2985,0
20240109,164300,19603758920,2985,2985,2985,2985,0
20240109,164200,19603758920,2985,2985,2985,2985,0
20240109,164100,19603758920,2985,2985,2985,2985,0
20240109,164000,19603758920,2985,2985,2985,2985,0
20240109,163900,19603758920,2985,2985,2985,2985,0
20240109,163800,19603758920,2985,2985,2985,2985,0
20240109,163700,19603758920,2985,2985,2985,2985,0
20240109,163600,19603758920,2985,2985,2985,2985,0
20240109,163500,19603758920,2985,2985,2985,2985,0
20240109,163400,19603758920,2985,2985,2985,2985,0
20240109,163300,19603758920,2985,2985,2985,2985,51919
20240109,163200,19603758920,2985,2985,2985,2985,0
20240109,163100,19603758920,2985,2985,2985,2985,0
20240109,163000,19603758920,2985,2985,2985,2985,0
20240109,162900,19603758920,2985,2985,2985,2985,0
20240109,162800,19603758920,2985,2985,2985,2985,0
20240109,162700,19603758920,2985,2985,2985,2985,0
20240109,162600,19603758920,2985,2985,2985,2985,0
20240109,162500,19603758920,2985,2985,2985,2985,0
20240109,162400,19603758920,2985,2985,2985,2985,0
20240109,162300,19603758920,2985,2985,2985,2985,0
20240109,162200,19603758920,2985,2985,2985,2985,0
20240109,162100,19603758920,2985,2985,2985,2985,0
20240109,162000,19603758920,2985,2985,2985,2985,0
20240109,161900,19603758920,2985,2985,2985,2985,0
20240109,161800,19603758920,2985,2985,2985,2985,0
20240109,161700,19603758920,2985,2985,2985,2985,0
20240109,161600,19603758920,2985,2985,2985,2985,0
20240109,161500,19603758920,2985,2985,2985,2985,0
20240109,161400,19603758920,2985,2985,2985,2985,0
20240109,161300,19603758920,2985,2985,2985,2985,0
20240109,161200,19603758920,2985,2985,2985,2985,0
20240109,161100,19603758920,2985,2985,2985,2985,0
20240109,161000,19603758920,2985,2985,2985,2985,0
20240109,160900,19603758920,2985,2985,2985,2985,0
20240109,160800,19603758920,2985,2985,2985,2985,0
20240109,160700,19603758920,2985,2985,2985,2985,0
20240109,160600,19603758920,2985,2985,2985,2985,0
20240109,160500,19603758920,2985,2985,2985,2985,0
20240109,160400,19603758920,2985,2985,2985,2985,0
20240109,160300,19603758920,2985,2985,2985,2985,51919
20240109,160200,19603758920,2985,2985,2985,2985,0
20240109,160100,19603758920,2985,2985,2985,2985,0
20240109,160000,19603758920,2985,2985,2985,2985,0
20240109,155900,19603758920,2985,2985,2985,2985,0
20240109,155800,19603758920,2985,2985,2985,2985,0
20240109,155700,19603758920,2985,2985,2985,2985,0
20240109,155600,19603758920,2985,2985,2985,2985,0
20240109,155500,19603758920,2985,2985,2985,2985,0
20240109,155400,19603758920,2985,2985,2985,2985,0
20240109,155300,19603758920,2985,2985,2985,2985,0
20240109,155200,19603758920,2985,2985,2985,2985,0
20240109,155100,19603758920,2985,2985,2985,2985,0
20240109,155000,19603758920,2985,2985,2985,2985,0
20240109,154900,19603758920,2985,2985,2985,2985,0
20240109,154800,19603758920,2985,2985,2985,2985,0
20240109,154700,19603758920,2985,2985,2985,2985,0
20240109,154600,19603758920,2985,2985,2985,2985,0
20240109,154500,19603758920,2985,2985,2985,2985,0
20240109,154400,19603758920,2985,2985,2985,2985,0
20240109,154300,19603758920,2985,2985,2985,2985,0
20240109,154200,19603758920,2985,2985,2985,2985,0
20240109,154100,19603758920,2985,2985,2985,2985,0
20240109,154000,19603758920,2985,2985,2985,2985,0
20240109,153900,19603758920,2985,2985,2985,2985,0
20240109,153800,19603758920,2985,2985,2985,2985,0
20240109,153700,19603758920,2985,2985,2985,2985,0
20240109,153600,19603758920,2985,2985,2985,2985,0
20240109,153500,19603758920,2985,2985,2985,2985,0
20240109,153400,19603758920,2985,2985,2985,2985,0
20240109,153300,19603758920,2985,2985,2985,2985,51919
20240109,153200,19603758920,2985,2985,2985,2985,0
20240109,153100,19603758920,2985,2985,2985,2985,0
20240109,153000,19603758920,2985,2985,2985,2985,51919
20240109,152900,19448780705,2990,2990,2990,2990,0
20240109,152800,19448780705,2990,2990,2990,2990,0
20240109,152700,19448780705,2990,2990,2990,2990,0
20240109,152600,19448780705,2990,2990,2990,2990,0
20240109,152500,19448780705,2990,2990,2990,2990,0
20240109,152400,19448780705,2990,2990,2990,2990,0
20240109,152300,19448780705,2990,2990,2990,2990,0
20240109,152200,19448780705,2990,2990,2990,2990,0
20240109,152100,19448780705,2990,2990,2990,2990,0
20240109,152000,19448780705,2990,2990,2990,2990,0
20240109,151900,19448780705,2990,2985,2990,2980,9471
20240109,151800,19420505330,2985,2980,2985,2980,2242
20240109,151700,19413815050,2985,2980,2985,2980,5783
20240109,151600,19396572170,2985,2990,2990,2985,8320
20240109,151500,19371727705,2990,2985,2995,2985,8761
20240109,151400,19345550690,2990,2995,2995,2980,2653
20240109,151300,19337626090,2985,2990,2990,2985,22380
20240109,151200,19270748700,2985,2990,2990,2985,4356
20240109,151100,19257724265,2990,2985,2995,2985,7689
20240109,151000,19234742000,2985,2990,2990,2980,13211
20240109,150900,19195309895,2990,2985,2990,2980,4025
20240109,150800,19183286285,2990,2985,2990,2980,9205
20240109,150700,19155828420,2985,2990,2990,2985,7402
20240109,150600,19133714445,2985,2995,2995,2985,3416
20240109,150500,19123505440,2995,2985,2995,2985,7621
20240109,150400,19100722895,2985,2980,2990,2980,7253
20240109,150300,19079089255,2980,2990,2990,2980,10077
20240109,150200,19049037615,2985,2985,3000,2980,5565
20240109,150100,19032400765,2990,3000,3000,2985,35899
20240109,150000,18925203700,3000,3000,3000,2995,5913
20240109,145900,18907478100,3000,3000,3000,2995,2257
20240109,145800,18900708375,3000,2995,3000,2990,8415
20240109,145700,18875529860,2995,2995,3000,2990,2893
20240109,145600,18866864195,2995,2995,2995,2990,9179
20240109,145500,18839404780,2995,2995,2995,2990,3191
20240109,145400,18829849995,2995,2995,3000,2990,2781
20240109,145300,18821523720,3000,3000,3005,2995,6433
20240109,145200,18802239555,3000,3000,3000,2995,876
20240109,145100,18799611805,3000,3000,3005,2995,3831
20240109,145000,18788117300,3000,3005,3005,2995,18557
20240109,144900,18732451085,3005,3005,3005,3000,6334
20240109,144800,18713428750,3000,3000,3005,3000,6291
20240109,144700,18694529805,3000,3010,3010,3000,5303
20240109,144600,18678594145,3000,3005,3010,3000,15281
20240109,144500,18632672525,3005,3005,3005,3000,8225
20240109,144400,18607964700,3005,3005,3005,3000,5098
20240109,144300,18592647905,3005,3005,3005,3000,2552
20240109,144200,18584980805,3000,3000,3005,3000,3854
20240109,144100,18573401135,3000,3005,3005,3000,3560
20240109,144000,18562704655,3000,3000,3005,3000,3129
20240109,143900,18553307015,3005,3005,3005,3000,3172
20240109,143800,18543781690,3005,3000,3005,3000,19328
20240109,143700,18485740845,3000,2995,3000,2995,2562
20240109,143600,18478059265,3000,2995,3000,2995,3606
20240109,143500,18467250635,2995,2995,2995,2990,5401
20240109,143400,18451085420,2990,2990,2995,2990,1970
20240109,143300,18445194005,2990,3000,3000,2990,9651
20240109,143200,18416280880,3000,2995,3000,2995,1847
20240109,143100,18410740345,2995,3000,3000,2995,2814
20240109,143000,18402300210,2995,3000,3000,2995,4337
20240109,142900,18389304035,2995,3000,3000,2995,6047
20240109,142800,18371180165,3000,2995,3000,2995,2017
20240109,142700,18365129185,2995,3000,3000,2995,5082
20240109,142600,18349883930,2995,2995,3000,2995,10699
20240109,142500,18317800315,3000,3000,3000,2995,2701
20240109,142400,18309700120,2995,2995,3000,2995,2807
20240109,142300,18301283225,3000,3000,3005,2995,22500
20240109,142200,18233781110,3000,2995,3000,2995,3822
20240109,142100,18222318465,3000,3000,3000,2995,6081
20240109,142000,18204093865,3000,3000,3000,3000,3026
20240109,141900,18195015865,2995,2995,3000,2995,1377
20240109,141800,18190885760,3000,3000,3005,2995,16133
20240109,141700,18142488325,3000,3000,3005,3000,15428
20240109,141600,18096198165,3000,2995,3000,2995,1433
20240109,141500,18091901260,2995,3000,3000,2995,6450
20240109,141400,18072567085,2995,3000,3000,2995,2219
20240109,141300,18065913255,3000,3000,3000,2995,3985
20240109,141200,18053960325,3000,3000,3000,2995,540
20240109,141100,18052341075,3000,3000,3000,2995,5820
20240109,141000,18034883355,3005,3000,3005,2995,16741
20240109,140900,17984661390,3000,3000,3000,2995,2992
20240109,140800,17975687255,2995,2995,3000,2995,4272
20240109,140700,17962878895,3000,2995,3000,2995,7166
20240109,140600,17941391260,3000,3000,3000,2995,6215
20240109,140500,17922747005,3000,3000,3000,2995,6470
20240109,140400,17903338265,3000,2995,3000,2995,4270
20240109,140300,17890531115,3000,2995,3000,2995,2628
20240109,140200,17882647505,3000,3005,3005,2995,8397
20240109,140100,17857457615,3005,3000,3005,2995,17153
20240109,140000,17805997200,3000,3000,3000,2990,5504
20240109,135900,17789506065,3000,2995,3000,2995,4193
20240109,135800,17776933610,2995,2995,2995,2990,4388
20240109,135700,17763792420,2995,3000,3000,2990,7638
20240109,135600,17740914895,2995,3000,3000,2995,2801
20240109,135500,17732517000,3000,3000,3000,2995,5218
20240109,135400,17716863955,2995,3000,3000,2995,4587
20240109,135300,17703103725,3000,3000,3005,2995,6421
20240109,135200,17683841980,2995,3000,3000,2995,4595
20240109,135100,17670066420,3000,3000,3000,2995,4539
20240109,135000,17656449700,3000,3000,3000,2995,2313
20240109,134900,17649511615,3000,3000,3000,2995,4194
20240109,134800,17636933015,3000,3000,3000,2995,4317
20240109,134700,17623986400,3000,2995,3000,2995,1364
20240109,134600,17619896730,3000,3000,3000,2995,4102
20240109,134500,17607591480,3000,2995,3000,2995,2957
20240109,134400,17598725755,2995,3000,3000,2995,7059
20240109,134300,17577566275,3000,3005,3005,3000,3198
20240109,134200,17567970435,3000,3000,3005,2995,6997
20240109,134100,17546986900,3000,3000,3005,2995,3497
20240109,134000,17536494045,3000,3000,3005,2995,6055
20240109,133900,17518332380,3000,3000,3005,3000,2274
20240109,133800,17511504785,3005,3000,3005,3000,4294
20240109,133700,17498606385,3000,2995,3000,2995,5045
20240109,133600,17483473490,2995,3005,3005,2995,4634
20240109,133500,17469568090,3005,3000,3005,3000,6024
20240109,133400,17451469245,3000,3005,3005,3000,3392
20240109,133300,17441280085,3005,3000,3005,3000,4853
20240109,133200,17426706150,3005,3010,3010,2995,7383
20240109,133100,17404558040,3010,3005,3010,3000,6186
20240109,133000,17385972060,3010,3005,3010,3005,3904
20240109,132900,17374238025,3005,3005,3010,3005,5636
20240109,132800,17357286775,3005,3010,3010,3005,5771
20240109,132700,17339928035,3010,3005,3015,3005,11467
20240109,132600,17305412460,3005,2995,3010,2990,21075
20240109,132500,17242168555,3000,2990,3000,2990,8660
20240109,132400,17216230690,2985,3000,3000,2985,46330
20240109,132300,17077730610,2995,3000,3000,2995,5842
20240109,132200,17060227420,2995,3000,3000,2995,3214
20240109,132100,17050586165,3000,3000,3005,2995,2802
20240109,132000,17042177285,3000,3005,3005,2995,18039
20240109,131900,16988046845,3005,3010,3010,3005,4679
20240109,131800,16973977365,3005,3005,3010,3005,3068
20240109,131700,16964747995,3005,3005,3010,3005,4699
20240109,131600,16950611405,3005,3005,3010,3005,3713
20240109,131500,16939450930,3010,3005,3010,3005,4277
20240109,131400,16926581110,3010,3005,3010,3005,1242
20240109,131300,16922842960,3005,3000,3010,3000,3020
20240109,131200,16913760680,3010,3010,3015,3005,21597
20240109,131100,16848835840,3015,3015,3015,3010,4044
20240109,131000,16836644030,3015,3015,3015,3005,514
20240109,130900,16835094745,3015,3015,3015,3010,12129
20240109,130800,16798579280,3015,3020,3020,3010,8264
20240109,130700,16773651975,3020,3015,3020,3015,1111
20240109,130600,16770297900,3015,3010,3020,3010,14256
20240109,130500,16727356995,3010,3015,3015,3005,5739
20240109,130400,16710072535,3010,3015,3015,3010,6744
20240109,130300,16689757895,3015,3015,3020,3015,9271
20240109,130200,16661781855,3010,3005,3015,3005,9536
20240109,130100,16633066555,3005,3010,3010,3000,4238
20240109,130000,16620334590,3010,3005,3010,3000,6283
20240109,125900,16601458600,3010,3015,3020,3005,8940
20240109,125800,16574537980,3015,3015,3015,3010,1646
20240109,125700,16569577355,3010,3010,3020,3010,12006
20240109,125600,16533354515,3010,3015,3015,3010,8187
20240109,125500,16508687860,3010,3010,3020,3010,7062
20240109,125400,16487417270,3010,3005,3015,3005,1637
20240109,125300,16482491640,3005,2995,3020,2995,12826
20240109,125200,16443900700,3000,3000,3000,2990,5622
20240109,125100,16427058345,3000,2995,3000,2990,17893
20240109,125000,16373430860,3000,2990,3015,2985,10106
20240109,124900,16343168920,2985,3005,3010,2985,118720
20240109,124800,15987223080,3005,3015,3020,3005,22078
20240109,124700,15920765405,3015,3020,3020,3015,11923
20240109,124600,15884781415,3020,3030,3030,3020,17027
20240109,124500,15833308705,3030,3030,3035,3030,4001
20240109,124400,15821182395,3030,3035,3040,3030,10329
20240109,124300,15789822920,3035,3035,3040,3035,6241
20240109,124200,15770868840,3035,3040,3040,3035,10401
20240109,124100,15739264490,3035,3035,3040,3035,5087
20240109,124000,15723806675,3040,3040,3040,3035,6371
20240109,123900,15704442730,3040,3040,3040,3035,8663
20240109,123800,15678122210,3035,3040,3040,3035,13973
20240109,123700,15635648760,3040,3035,3040,3030,68449
20240109,123600,15427889635,3035,3030,3035,3025,36176
20240109,123500,15318263445,3030,3030,3030,3025,3370
20240109,123400,15308053610,3030,3025,3030,3025,3330
20240109,123300,15297978795,3025,3025,3030,3025,3852
20240109,123200,15286314770,3030,3025,3030,3025,5876
20240109,123100,15268525570,3025,3025,3030,3025,5324
20240109,123000,15252395450,3025,3025,3030,3025,17621
20240109,122900,15199009615,3025,3030,3030,3025,2323
20240109,122800,15191973980,3030,3025,3030,3025,5140
20240109,122700,15176408395,3025,3025,3030,3020,2974
20240109,122600,15167410615,3030,3025,3030,3020,7799
20240109,122500,15143815490,3025,3030,3030,3025,3106
20240109,122400,15134414065,3030,3030,3030,3025,7031
20240109,122300,15113111380,3030,3025,3030,3025,5159
20240109,122200,15097490820,3025,3030,3030,3025,4033
20240109,122100,15085281485,3025,3030,3030,3025,4270
20240109,122000,15072350910,3025,3025,3030,3025,6345
20240109,121900,15053150870,3025,3030,3030,3025,2619
20240109,121800,15045216570,3030,3025,3030,3025,906
20240109,121700,15042475245,3025,3020,3030,3020,4837
20240109,121600,15027834305,3020,3025,3030,3015,10472
20240109,121500,14996169250,3025,3025,3030,3020,15871
20240109,121400,14948145455,3025,3025,3030,3025,2698
20240109,121300,14939978430,3030,3025,3030,3025,4176
20240109,121200,14927334050,3025,3030,3030,3020,33674
20240109,121100,14825397985,3025,3025,3030,3025,4170
20240109,121000,14812770895,3025,3030,3030,3025,4128
20240109,120900,14800265580,3030,3025,3030,3020,22020
20240109,120800,14733654920,3020,3025,3025,3020,4073
20240109,120700,14721335865,3020,3025,3025,3020,14690
20240109,120600,14676907510,3025,3030,3030,3025,5798
20240109,120500,14659359830,3030,3030,3030,3025,5564
20240109,120400,14642506080,3025,3030,3030,3025,11081
20240109,120300,14608936315,3030,3030,3030,3025,5822
20240109,120200,14591299100,3025,3030,3030,3025,32587
20240109,120100,14492564060,3030,3030,3030,3025,10390
20240109,120000,14461084950,3030,3025,3030,3025,2442
20240109,115900,14453689800,3025,3025,3025,3020,13885
20240109,115800,14411691340,3025,3025,3025,3020,9632
20240109,115700,14382556675,3025,3020,3025,3020,9902
20240109,115600,14352605130,3025,3025,3025,3020,7727
20240109,115500,14329236570,3025,3025,3025,3020,15163
20240109,115400,14283378285,3025,3020,3025,3020,14157
20240109,115300,14240619135,3025,3025,3025,3020,4836
20240109,115200,14226001610,3020,3025,3025,3020,13274
20240109,115100,14185872500,3025,3020,3025,3020,5330
20240109,115000,14169775445,3020,3020,3020,3015,9001
20240109,114900,14142593930,3020,3020,3020,3015,3058
20240109,114800,14133361550,3020,3015,3020,3015,5173
20240109,114700,14117745700,3020,3020,3020,3015,10639
20240109,114600,14085616665,3020,3020,3020,3015,9239
20240109,114500,14057715635,3020,3020,3020,3015,4635
20240109,114400,14043720320,3020,3020,3020,3015,5866
20240109,114300,14026012195,3015,3020,3020,3015,5076
20240109,114200,14010683835,3020,3020,3020,3015,4684
20240109,114100,13996544355,3020,3020,3020,3020,50523
20240109,114000,13843964895,3015,3020,3020,3015,6442
20240109,113900,13824532295,3015,3020,3020,3015,2768
20240109,113800,13816173710,3020,3020,3020,3015,4839
20240109,113700,13801567710,3020,3010,3020,3010,8252
20240109,113600,13776689580,3015,3020,3020,3015,2853
20240109,113500,13768081985,3020,3020,3020,3015,4795
20240109,113400,13753615255,3015,3020,3020,3015,2587
20240109,113300,13745809705,3020,3020,3020,3015,7066
20240109,113200,13724490535,3020,3015,3020,3015,3420
20240109,113100,13714166985,3015,3020,3020,3010,5712
20240109,113000,13696950160,3015,3015,3020,3015,5133
20240109,112900,13681454820,3020,3015,3020,3015,4397
20240109,112800,13668187960,3015,3015,3020,3015,3093
20240109,112700,13658852480,3020,3015,3020,3015,13943
20240109,112600,13616791175,3010,3015,3015,3010,4385
20240109,112500,13603573970,3020,3015,3020,3015,5276
20240109,112400,13587659565,3015,3015,3015,3010,10344
20240109,112300,13556479135,3010,3015,3015,3010,5031
20240109,112200,13541315640,3015,3020,3020,3015,5012
20240109,112100,13526195905,3015,3015,3020,3010,6510
20240109,112000,13506559930,3010,3015,3015,3010,2493
20240109,111900,13499051990,3020,3010,3020,3010,2798
20240109,111800,13490616485,3010,3010,3015,3010,11973
20240109,111700,13454531430,3005,3010,3015,3005,7555
20240109,111600,13431784465,3015,3010,3015,3010,3588
20240109,111500,13420980410,3005,3015,3015,3005,5108
20240109,111400,13405612285,3010,3010,3010,3005,5626
20240109,111300,13388678275,3005,3005,3010,3005,4403
20240109,111200,13375446030,3005,3015,3015,3005,5478
20240109,111100,13358946000,3010,3010,3015,3005,23716
20240109,111000,13287627850,3015,3020,3020,3010,9273
20240109,110900,13259666025,3015,3020,3020,3015,4201
20240109,110800,13246990675,3020,3015,3020,3015,3017
20240109,110700,13237881360,3015,3020,3020,3015,3639
20240109,110600,13226894375,3015,3020,3020,3015,4245
20240109,110500,13214075230,3020,3020,3025,3015,5112
20240109,110400,13198642540,3025,3025,3025,3015,2828
20240109,110300,13190101690,3025,3020,3025,3015,5161
20240109,110200,13174509020,3015,3025,3025,3015,7575
20240109,110100,13151628790,3020,3020,3025,3015,3056
20240109,110000,13142390515,3020,3015,3020,3015,14566
20240109,105900,13098412870,3020,3015,3020,3010,7677
20240109,105800,13075254200,3015,3015,3020,3010,5557
20240109,105700,13058502625,3015,3015,3020,3010,8617
20240109,105600,13032527075,3015,3010,3020,3010,3979
20240109,105500,13020547805,3010,3010,3020,3010,9361
20240109,105400,12992305570,3015,3010,3020,3010,5248
20240109,105300,12976487560,3010,3010,3015,3005,8048
20240109,105200,12952245980,3010,3010,3015,3010,7924
20240109,105100,12928385660,3010,3010,3015,3010,4786
20240109,105000,12913970420,3010,3010,3015,3010,5193
20240109,104900,12898326670,3010,3010,3015,3010,4326
20240109,104800,12885301360,3010,3010,3015,3010,3881
20240109,104700,12873607580,3010,3010,3015,3010,3905
20240109,104600,12861852320,3010,3010,3020,3010,5356
20240109,104500,12845715995,3010,3010,3020,3010,7911
20240109,104400,12821857260,3010,3015,3020,3010,18667
20240109,104300,12765575495,3015,3020,3025,3015,47960
20240109,104200,12620769705,3020,3025,3030,3020,24955
20240109,104100,12545270405,3025,3025,3030,3025,7612
20240109,104000,12522227255,3025,3020,3025,3020,21124
20240109,103900,12458340625,3020,3025,3030,3020,20714
20240109,103800,12395674270,3025,3025,3030,3025,24708
20240109,103700,12320872770,3025,3020,3030,3020,65825
20240109,103600,12121498505,3020,3005,3025,3005,79816
20240109,103500,11880384680,3005,3010,3015,3005,12268
20240109,103400,11843453750,3010,3005,3015,3005,7921
20240109,103300,11819615870,3005,3005,3010,3005,4356
20240109,103200,11806512835,3005,3000,3010,3000,14486
20240109,103100,11762923435,3005,2995,3005,2995,24375
20240109,103000,11689738000,2995,2990,3005,2990,43943
20240109,102900,11557917790,2990,2985,2995,2985,8646
20240109,102800,11532052265,2990,2990,2995,2985,12478
20240109,102700,11494752865,2990,2985,2995,2985,13913
20240109,102600,11453135005,2990,2985,2995,2985,22400
20240109,102500,11386188370,2985,2990,2995,2985,15263
20240109,102400,11340577105,2990,2990,2995,2990,11892
20240109,102300,11304998515,2990,3000,3000,2990,15103
20240109,102200,11259770215,2995,3000,3005,2995,10244
20240109,102100,11229037645,3000,3000,3005,3000,8074
20240109,102000,11204804265,3000,3010,3010,3000,77338
20240109,101900,10972671560,3010,3005,3010,3005,7192
20240109,101800,10951039110,3010,3005,3010,3005,4232
20240109,101700,10938315880,3005,3005,3010,3000,8533
20240109,101600,10912651395,3000,3000,3005,3000,11936
20240109,101500,10876817885,3000,3005,3010,3000,14742
20240109,101400,10832547740,3005,3015,3020,3005,15968
20240109,101300,10784417905,3015,3020,3030,3015,42088
20240109,101200,10657267000,3025,3020,3030,3020,18276
20240109,101100,10601984665,3020,3025,3030,3020,13525
20240109,101000,10561054990,3030,3020,3030,3020,15113
20240109,100900,10515302460,3025,3015,3025,3015,27836
20240109,100800,10431158150,3015,3020,3025,3015,5144
20240109,100700,10415627235,3025,3020,3025,3015,14207
20240109,100600,10372723810,3020,3010,3025,3010,10727
20240109,100500,10340357065,3010,3005,3015,3000,13741
20240109,100400,10298958385,3005,3000,3010,3000,12713
20240109,100300,10260765800,3000,3005,3015,3000,17335
20240109,100200,10208681550,3005,3025,3030,3005,21031
20240109,100100,10145152390,3025,3025,3030,3020,13031
20240109,100000,10105717325,3025,3030,3030,3020,29425
20240109,095900,10016674270,3025,3025,3030,3020,38597
20240109,095800,9899933930,3020,3000,3025,3000,166010
20240109,095700,9399438550,3000,2995,3005,2995,46534
20240109,095600,9259727490,2995,2990,3005,2990,8846
20240109,095500,9233226595,2995,3005,3005,2990,9929
20240109,095400,9203454455,3000,3010,3010,3000,15337
20240109,095300,9157387545,3005,2990,3010,2985,155028
20240109,095200,8692310175,2990,2985,2995,2985,9389
20240109,095100,8664216590,2985,2985,2995,2985,16966
20240109,095000,8613503510,2985,2990,2995,2985,45002
20240109,094900,8479108435,2990,2995,3000,2985,17474
20240109,094800,8426806265,2995,2975,3000,2975,58209
20240109,094700,8252630685,2975,2985,2990,2975,12914
20240109,094600,8214088240,2985,2975,2990,2975,22746
20240109,094500,8146225620,2975,2980,2980,2975,7496
20240109,094400,8123906180,2975,2970,2990,2970,47999
20240109,094300,7980531190,2970,2970,2995,2970,11161
20240109,094200,7947260465,2990,2985,2995,2970,52460
20240109,094100,7790601280,2985,2985,2990,2980,10265
20240109,094000,7759934915,2990,2980,2990,2975,25840
20240109,093900,7682827885,2985,2975,2985,2975,13867
20240109,093800,7641497130,2980,2980,2985,2975,13525
20240109,093700,7601177285,2985,2975,2985,2970,14610
20240109,093600,7557644235,2970,2965,2975,2965,14953
20240109,093500,7513252845,2965,2980,2980,2965,16809
20240109,093400,7463276660,2980,2965,2990,2965,36169
20240109,093300,7355584945,2965,3000,3005,2965,161216
20240109,093200,6872993730,3005,3005,3005,3000,29720
20240109,093100,6783758980,3005,3015,3015,3005,30643
20240109,093000,6691604430,3005,3020,3020,3005,27074
20240109,092900,6610031250,3015,3010,3025,3010,42060
20240109,092800,6483116380,3005,3015,3020,3005,34801
20240109,092700,6378234345,3020,3015,3020,3010,26241
20240109,092600,6299052630,3015,3025,3030,3005,45461
20240109,092500,6161895020,3025,3005,3035,3005,117471
20240109,092400,5806563055,3015,3020,3030,3010,46383
20240109,092300,5666491670,3020,3025,3030,3005,72142
20240109,092200,5448396480,3025,2980,3025,2980,440394
20240109,092100,4127993230,2980,2970,2980,2970,77693
20240109,092000,3896866590,2965,2955,2970,2955,67546
20240109,091900,3696678520,2955,2940,2955,2935,71217
20240109,091800,3486848680,2945,2950,2955,2940,57200
20240109,091700,3318253020,2950,2940,2950,2925,59630
20240109,091600,3143033205,2940,2915,2940,2905,33089
20240109,091500,3046340750,2915,2915,2920,2880,73810
20240109,091400,2831993280,2920,2915,2935,2870,70275
20240109,091300,2627927040,2910,2940,2940,2910,48099
20240109,091200,2487128820,2940,2970,2975,2935,66961
20240109,091100,2288796415,2970,2950,2975,2935,114201
20240109,091000,1950446165,2955,2950,2965,2940,74107
20240109,090900,1731474675,2945,2935,2950,2920,69012
20240109,090800,1529045120,2935,2900,2950,2900,179112
20240109,090700,1005055375,2900,2895,2900,2890,38192
20240109,090600,894369320,2900,2895,2900,2880,59205
20240109,090500,722909875,2900,2875,2900,2865,50676
20240109,090400,576698975,2875,2875,2875,2850,37948
20240109,090300,467979685,2860,2870,2885,2850,56796
20240109,090200,305038980,2870,2810,2880,2810,54330
20240109,090100,150494550,2810,2800,2810,2800,20469
20240109,090000,93097565,2800,2810,2810,2800,33159