stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,200700,15782626325,3925,3925,3925,3925,29264
20240108,200600,15782626325,3925,3925,3925,3925,0
20240108,200500,15782626325,3925,3925,3925,3925,0
20240108,200400,15782626325,3925,3925,3925,3925,0
20240108,200300,15782626325,3925,3925,3925,3925,0
20240108,200200,15782626325,3925,3925,3925,3925,0
20240108,200100,15782626325,3925,3925,3925,3925,0
20240108,200000,15782626325,3925,3925,3925,3925,0
20240108,195900,15782626325,3925,3925,3925,3925,0
20240108,195800,15782626325,3925,3925,3925,3925,0
20240108,195700,15782626325,3925,3925,3925,3925,0
20240108,195600,15782626325,3925,3925,3925,3925,0
20240108,195500,15782626325,3925,3925,3925,3925,0
20240108,195400,15782626325,3925,3925,3925,3925,0
20240108,195300,15782626325,3925,3925,3925,3925,0
20240108,195200,15782626325,3925,3925,3925,3925,0
20240108,195100,15782626325,3925,3925,3925,3925,0
20240108,195000,15782626325,3925,3925,3925,3925,0
20240108,194900,15782626325,3925,3925,3925,3925,0
20240108,194800,15782626325,3925,3925,3925,3925,0
20240108,194700,15782626325,3925,3925,3925,3925,0
20240108,194600,15782626325,3925,3925,3925,3925,0
20240108,194500,15782626325,3925,3925,3925,3925,0
20240108,194400,15782626325,3925,3925,3925,3925,0
20240108,194300,15782626325,3925,3925,3925,3925,0
20240108,194200,15782626325,3925,3925,3925,3925,0
20240108,194100,15782626325,3925,3925,3925,3925,0
20240108,194000,15782626325,3925,3925,3925,3925,0
20240108,193900,15782626325,3925,3925,3925,3925,0
20240108,193800,15782626325,3925,3925,3925,3925,0
20240108,193700,15782626325,3925,3925,3925,3925,29264
20240108,193600,15782626325,3925,3925,3925,3925,0
20240108,193500,15782626325,3925,3925,3925,3925,0
20240108,193400,15782626325,3925,3925,3925,3925,0
20240108,193300,15782626325,3925,3925,3925,3925,0
20240108,193200,15782626325,3925,3925,3925,3925,0
20240108,193100,15782626325,3925,3925,3925,3925,0
20240108,193000,15782626325,3925,3925,3925,3925,0
20240108,192900,15782626325,3925,3925,3925,3925,0
20240108,192800,15782626325,3925,3925,3925,3925,0
20240108,192700,15782626325,3925,3925,3925,3925,0
20240108,192600,15782626325,3925,3925,3925,3925,0
20240108,192500,15782626325,3925,3925,3925,3925,0
20240108,192400,15782626325,3925,3925,3925,3925,0
20240108,192300,15782626325,3925,3925,3925,3925,0
20240108,192200,15782626325,3925,3925,3925,3925,0
20240108,192100,15782626325,3925,3925,3925,3925,0
20240108,192000,15782626325,3925,3925,3925,3925,0
20240108,191900,15782626325,3925,3925,3925,3925,0
20240108,191800,15782626325,3925,3925,3925,3925,0
20240108,191700,15782626325,3925,3925,3925,3925,0
20240108,191600,15782626325,3925,3925,3925,3925,0
20240108,191500,15782626325,3925,3925,3925,3925,0
20240108,191400,15782626325,3925,3925,3925,3925,0
20240108,191300,15782626325,3925,3925,3925,3925,0
20240108,191200,15782626325,3925,3925,3925,3925,0
20240108,191100,15782626325,3925,3925,3925,3925,0
20240108,191000,15782626325,3925,3925,3925,3925,0
20240108,190900,15782626325,3925,3925,3925,3925,0
20240108,190800,15782626325,3925,3925,3925,3925,0
20240108,190700,15782626325,3925,3925,3925,3925,29264
20240108,190600,15782626325,3925,3925,3925,3925,0
20240108,190500,15782626325,3925,3925,3925,3925,0
20240108,190400,15782626325,3925,3925,3925,3925,0
20240108,190300,15782626325,3925,3925,3925,3925,0
20240108,190200,15782626325,3925,3925,3925,3925,0
20240108,190100,15782626325,3925,3925,3925,3925,0
20240108,190000,15782626325,3925,3925,3925,3925,0
20240108,185900,15782626325,3925,3925,3925,3925,0
20240108,185800,15782626325,3925,3925,3925,3925,0
20240108,185700,15782626325,3925,3925,3925,3925,0
20240108,185600,15782626325,3925,3925,3925,3925,0
20240108,185500,15782626325,3925,3925,3925,3925,0
20240108,185400,15782626325,3925,3925,3925,3925,0
20240108,185300,15782626325,3925,3925,3925,3925,0
20240108,185200,15782626325,3925,3925,3925,3925,0
20240108,185100,15782626325,3925,3925,3925,3925,0
20240108,185000,15782626325,3925,3925,3925,3925,0
20240108,184900,15782626325,3925,3925,3925,3925,0
20240108,184800,15782626325,3925,3925,3925,3925,0
20240108,184700,15782626325,3925,3925,3925,3925,0
20240108,184600,15782626325,3925,3925,3925,3925,0
20240108,184500,15782626325,3925,3925,3925,3925,0
20240108,184400,15782626325,3925,3925,3925,3925,0
20240108,184300,15782626325,3925,3925,3925,3925,0
20240108,184200,15782626325,3925,3925,3925,3925,0
20240108,184100,15782626325,3925,3925,3925,3925,0
20240108,184000,15782626325,3925,3925,3925,3925,0
20240108,183900,15782626325,3925,3925,3925,3925,0
20240108,183800,15782626325,3925,3925,3925,3925,0
20240108,183700,15782626325,3925,3925,3925,3925,29264
20240108,183600,15782626325,3925,3925,3925,3925,0
20240108,183500,15782626325,3925,3925,3925,3925,0
20240108,183400,15782626325,3925,3925,3925,3925,0
20240108,183300,15782626325,3925,3925,3925,3925,0
20240108,183200,15782626325,3925,3925,3925,3925,0
20240108,183100,15782626325,3925,3925,3925,3925,0
20240108,183000,15782626325,3925,3925,3925,3925,0
20240108,182900,15782626325,3925,3925,3925,3925,0
20240108,182800,15782626325,3925,3925,3925,3925,0
20240108,182700,15782626325,3925,3925,3925,3925,0
20240108,182600,15782626325,3925,3925,3925,3925,0
20240108,182500,15782626325,3925,3925,3925,3925,0
20240108,182400,15782626325,3925,3925,3925,3925,0
20240108,182300,15782626325,3925,3925,3925,3925,0
20240108,182200,15782626325,3925,3925,3925,3925,0
20240108,182100,15782626325,3925,3925,3925,3925,0
20240108,182000,15782626325,3925,3925,3925,3925,0
20240108,181900,15782626325,3925,3925,3925,3925,0
20240108,181800,15782626325,3925,3925,3925,3925,0
20240108,181700,15782626325,3925,3925,3925,3925,0
20240108,181600,15782626325,3925,3925,3925,3925,0
20240108,181500,15782626325,3925,3925,3925,3925,0
20240108,181400,15782626325,3925,3925,3925,3925,0
20240108,181300,15782626325,3925,3925,3925,3925,0
20240108,181200,15782626325,3925,3925,3925,3925,0
20240108,181100,15782626325,3925,3925,3925,3925,0
20240108,181000,15782626325,3925,3925,3925,3925,0
20240108,180900,15782626325,3925,3925,3925,3925,0
20240108,180800,15782626325,3925,3925,3925,3925,0
20240108,180700,15782626325,3925,3925,3925,3925,29264
20240108,180600,15782626325,3925,3925,3925,3925,0
20240108,180500,15782626325,3925,3925,3925,3925,0
20240108,180400,15782626325,3925,3925,3925,3925,0
20240108,180300,15782626325,3925,3925,3925,3925,0
20240108,180200,15782626325,3925,3925,3925,3925,0
20240108,180100,15782626325,3925,3925,3925,3925,0
20240108,180000,15782626325,3925,3925,3925,3925,0
20240108,175900,15782626325,3925,3925,3925,3925,0
20240108,175800,15782626325,3925,3925,3925,3925,0
20240108,175700,15782626325,3925,3925,3925,3925,0
20240108,175600,15782626325,3925,3925,3925,3925,0
20240108,175500,15782626325,3925,3925,3925,3925,0
20240108,175400,15782626325,3925,3925,3925,3925,0
20240108,175300,15782626325,3925,3925,3925,3925,0
20240108,175200,15782626325,3925,3925,3925,3925,0
20240108,175100,15782626325,3925,3925,3925,3925,0
20240108,175000,15782626325,3925,3925,3925,3925,0
20240108,174900,15782626325,3925,3925,3925,3925,0
20240108,174800,15782626325,3925,3925,3925,3925,0
20240108,174700,15782626325,3925,3925,3925,3925,0
20240108,174600,15782626325,3925,3925,3925,3925,0
20240108,174500,15782626325,3925,3925,3925,3925,0
20240108,174400,15782626325,3925,3925,3925,3925,0
20240108,174300,15782626325,3925,3925,3925,3925,0
20240108,174200,15782626325,3925,3925,3925,3925,0
20240108,174100,15782626325,3925,3925,3925,3925,0
20240108,174000,15782626325,3925,3925,3925,3925,0
20240108,173900,15782626325,3925,3925,3925,3925,0
20240108,173800,15782626325,3925,3925,3925,3925,0
20240108,173700,15782626325,3925,3925,3925,3925,29264
20240108,173600,15782626325,3925,3925,3925,3925,0
20240108,173500,15782626325,3925,3925,3925,3925,0
20240108,173400,15782626325,3925,3925,3925,3925,0
20240108,173300,15782626325,3925,3925,3925,3925,0
20240108,173200,15782626325,3925,3925,3925,3925,0
20240108,173100,15782626325,3925,3925,3925,3925,0
20240108,173000,15782626325,3925,3925,3925,3925,0
20240108,172900,15782626325,3925,3925,3925,3925,0
20240108,172800,15782626325,3925,3925,3925,3925,0
20240108,172700,15782626325,3925,3925,3925,3925,0
20240108,172600,15782626325,3925,3925,3925,3925,0
20240108,172500,15782626325,3925,3925,3925,3925,0
20240108,172400,15782626325,3925,3925,3925,3925,0
20240108,172300,15782626325,3925,3925,3925,3925,0
20240108,172200,15782626325,3925,3925,3925,3925,0
20240108,172100,15782626325,3925,3925,3925,3925,0
20240108,172000,15782626325,3925,3925,3925,3925,0
20240108,171900,15782626325,3925,3925,3925,3925,0
20240108,171800,15782626325,3925,3925,3925,3925,0
20240108,171700,15782626325,3925,3925,3925,3925,0
20240108,171600,15782626325,3925,3925,3925,3925,0
20240108,171500,15782626325,3925,3925,3925,3925,0
20240108,171400,15782626325,3925,3925,3925,3925,0
20240108,171300,15782626325,3925,3925,3925,3925,0
20240108,171200,15782626325,3925,3925,3925,3925,0
20240108,171100,15782626325,3925,3925,3925,3925,0
20240108,171000,15782626325,3925,3925,3925,3925,0
20240108,170900,15782626325,3925,3925,3925,3925,0
20240108,170800,15782626325,3925,3925,3925,3925,0
20240108,170700,15782626325,3925,3925,3925,3925,29264
20240108,170600,15782626325,3925,3925,3925,3925,0
20240108,170500,15782626325,3925,3925,3925,3925,0
20240108,170400,15782626325,3925,3925,3925,3925,0
20240108,170300,15782626325,3925,3925,3925,3925,0
20240108,170200,15782626325,3925,3925,3925,3925,0
20240108,170100,15782626325,3925,3925,3925,3925,0
20240108,170000,15782626325,3925,3925,3925,3925,0
20240108,165900,15782626325,3925,3925,3925,3925,0
20240108,165800,15782626325,3925,3925,3925,3925,0
20240108,165700,15782626325,3925,3925,3925,3925,0
20240108,165600,15782626325,3925,3925,3925,3925,0
20240108,165500,15782626325,3925,3925,3925,3925,0
20240108,165400,15782626325,3925,3925,3925,3925,0
20240108,165300,15782626325,3925,3925,3925,3925,0
20240108,165200,15782626325,3925,3925,3925,3925,0
20240108,165100,15782626325,3925,3925,3925,3925,0
20240108,165000,15782626325,3925,3925,3925,3925,0
20240108,164900,15782626325,3925,3925,3925,3925,0
20240108,164800,15782626325,3925,3925,3925,3925,0
20240108,164700,15782626325,3925,3925,3925,3925,0
20240108,164600,15782626325,3925,3925,3925,3925,0
20240108,164500,15782626325,3925,3925,3925,3925,0
20240108,164400,15782626325,3925,3925,3925,3925,0
20240108,164300,15782626325,3925,3925,3925,3925,0
20240108,164200,15782626325,3925,3925,3925,3925,0
20240108,164100,15782626325,3925,3925,3925,3925,0
20240108,164000,15782626325,3925,3925,3925,3925,0
20240108,163900,15782626325,3925,3925,3925,3925,0
20240108,163800,15782626325,3925,3925,3925,3925,0
20240108,163700,15782626325,3925,3925,3925,3925,29264
20240108,163600,15782626325,3925,3925,3925,3925,0
20240108,163500,15782626325,3925,3925,3925,3925,0
20240108,163400,15782626325,3925,3925,3925,3925,0
20240108,163300,15782626325,3925,3925,3925,3925,0
20240108,163200,15782626325,3925,3925,3925,3925,0
20240108,163100,15782626325,3925,3925,3925,3925,0
20240108,163000,15782626325,3925,3925,3925,3925,0
20240108,162900,15782626325,3925,3925,3925,3925,0
20240108,162800,15782626325,3925,3925,3925,3925,0
20240108,162700,15782626325,3925,3925,3925,3925,0
20240108,162600,15782626325,3925,3925,3925,3925,0
20240108,162500,15782626325,3925,3925,3925,3925,0
20240108,162400,15782626325,3925,3925,3925,3925,0
20240108,162300,15782626325,3925,3925,3925,3925,0
20240108,162200,15782626325,3925,3925,3925,3925,0
20240108,162100,15782626325,3925,3925,3925,3925,0
20240108,162000,15782626325,3925,3925,3925,3925,0
20240108,161900,15782626325,3925,3925,3925,3925,0
20240108,161800,15782626325,3925,3925,3925,3925,0
20240108,161700,15782626325,3925,3925,3925,3925,0
20240108,161600,15782626325,3925,3925,3925,3925,0
20240108,161500,15782626325,3925,3925,3925,3925,0
20240108,161400,15782626325,3925,3925,3925,3925,0
20240108,161300,15782626325,3925,3925,3925,3925,0
20240108,161200,15782626325,3925,3925,3925,3925,0
20240108,161100,15782626325,3925,3925,3925,3925,0
20240108,161000,15782626325,3925,3925,3925,3925,0
20240108,160900,15782626325,3925,3925,3925,3925,0
20240108,160800,15782626325,3925,3925,3925,3925,0
20240108,160700,15782626325,3925,3925,3925,3925,29264
20240108,160600,15782626325,3925,3925,3925,3925,0
20240108,160500,15782626325,3925,3925,3925,3925,0
20240108,160400,15782626325,3925,3925,3925,3925,0
20240108,160300,15782626325,3925,3925,3925,3925,0
20240108,160200,15782626325,3925,3925,3925,3925,0
20240108,160100,15782626325,3925,3925,3925,3925,0
20240108,160000,15782626325,3925,3925,3925,3925,0
20240108,155900,15782626325,3925,3925,3925,3925,0
20240108,155800,15782626325,3925,3925,3925,3925,0
20240108,155700,15782626325,3925,3925,3925,3925,0
20240108,155600,15782626325,3925,3925,3925,3925,0
20240108,155500,15782626325,3925,3925,3925,3925,0
20240108,155400,15782626325,3925,3925,3925,3925,0
20240108,155300,15782626325,3925,3925,3925,3925,0
20240108,155200,15782626325,3925,3925,3925,3925,0
20240108,155100,15782626325,3925,3925,3925,3925,0
20240108,155000,15782626325,3925,3925,3925,3925,0
20240108,154900,15782626325,3925,3925,3925,3925,0
20240108,154800,15782626325,3925,3925,3925,3925,0
20240108,154700,15782626325,3925,3925,3925,3925,0
20240108,154600,15782626325,3925,3925,3925,3925,0
20240108,154500,15782626325,3925,3925,3925,3925,0
20240108,154400,15782626325,3925,3925,3925,3925,0
20240108,154300,15782626325,3925,3925,3925,3925,0
20240108,154200,15782626325,3925,3925,3925,3925,0
20240108,154100,15782626325,3925,3925,3925,3925,0
20240108,154000,15782626325,3925,3925,3925,3925,0
20240108,153900,15782626325,3925,3925,3925,3925,0
20240108,153800,15782626325,3925,3925,3925,3925,0
20240108,153700,15782626325,3925,3925,3925,3925,29264
20240108,153600,15782626325,3925,3925,3925,3925,0
20240108,153500,15782626325,3925,3925,3925,3925,0
20240108,153400,15782626325,3925,3925,3925,3925,0
20240108,153300,15782626325,3925,3925,3925,3925,0
20240108,153200,15782626325,3925,3925,3925,3925,0
20240108,153100,15782626325,3925,3925,3925,3925,0
20240108,153000,15782626325,3925,3925,3925,3925,29264
20240108,152900,15667765125,3945,3945,3945,3945,0
20240108,152800,15667765125,3945,3945,3945,3945,0
20240108,152700,15667765125,3945,3945,3945,3945,0
20240108,152600,15667765125,3945,3945,3945,3945,0
20240108,152500,15667765125,3945,3945,3945,3945,0
20240108,152400,15667765125,3945,3945,3945,3945,0
20240108,152300,15667765125,3945,3945,3945,3945,0
20240108,152200,15667765125,3945,3945,3945,3945,0
20240108,152100,15667765125,3945,3945,3945,3945,0
20240108,152000,15667765125,3945,3945,3945,3945,0
20240108,151900,15667765125,3945,3950,3955,3945,6266
20240108,151800,15643032565,3950,3950,3950,3945,914
20240108,151700,15639424290,3950,3950,3950,3945,1228
20240108,151600,15634574750,3950,3940,3950,3940,1299
20240108,151500,15629455650,3940,3940,3955,3940,4169
20240108,151400,15612975505,3940,3935,3945,3935,1944
20240108,151300,15605317005,3935,3930,3935,3930,1659
20240108,151200,15598795425,3930,3925,3930,3925,908
20240108,151100,15595228240,3925,3935,3935,3925,1756
20240108,151000,15588335810,3925,3930,3930,3925,8035
20240108,150900,15556779465,3930,3930,3940,3930,1707
20240108,150800,15550066545,3930,3950,3950,3930,5498
20240108,150700,15528427030,3940,3955,3955,3940,2170
20240108,150600,15519874725,3945,3955,3955,3945,1443
20240108,150500,15514181960,3955,3950,3955,3945,1184
20240108,150400,15509503925,3950,3955,3955,3950,1065
20240108,150300,15505295200,3945,3950,3955,3945,1715
20240108,150200,15498525870,3950,3950,3955,3945,1510
20240108,150100,15492563810,3955,3955,3955,3950,273
20240108,150000,15491484105,3955,3955,3965,3955,1591
20240108,145900,15485189290,3955,3950,3955,3950,1001
20240108,145800,15481232345,3950,3950,3950,3945,457
20240108,145700,15479428200,3945,3935,3945,3935,2010
20240108,145600,15471507630,3930,3935,3935,3930,732
20240108,145500,15468630825,3940,3935,3940,3930,425
20240108,145400,15466960025,3930,3930,3930,3925,96
20240108,145300,15466582750,3930,3925,3940,3925,3097
20240108,145200,15454413940,3925,3925,3930,3920,2400
20240108,145100,15444999610,3920,3950,3950,3920,9235
20240108,145000,15408664790,3950,3950,3950,3945,135
20240108,144900,15408131545,3950,3940,3950,3940,207
20240108,144800,15407313915,3940,3945,3945,3940,1115
20240108,144700,15402917030,3950,3945,3955,3945,306
20240108,144600,15401709810,3945,3950,3955,3945,734
20240108,144500,15398813855,3950,3950,3950,3945,223
20240108,144400,15397933520,3950,3950,3955,3945,2843
20240108,144300,15386713500,3950,3950,3950,3945,2383
20240108,144200,15377305605,3950,3950,3950,3945,2735
20240108,144100,15366502365,3950,3955,3960,3950,2792
20240108,144000,15355453045,3960,3965,3965,3960,1823
20240108,143900,15348233405,3965,3965,3970,3965,37
20240108,143800,15348086575,3970,3975,3975,3960,332
20240108,143700,15346769495,3960,3970,3975,3960,3168
20240108,143600,15334194340,3975,3960,3975,3960,2381
20240108,143500,15324740265,3960,3975,3975,3960,645
20240108,143400,15322182550,3975,3965,3975,3965,2599
20240108,143300,15311863035,3965,3970,3970,3960,1656
20240108,143200,15305296210,3965,3950,3965,3950,2002
20240108,143100,15297372895,3950,3950,3955,3950,2062
20240108,143000,15289227455,3950,3955,3955,3950,1346
20240108,142900,15283908600,3955,3960,3960,3955,2245
20240108,142800,15275024375,3960,3965,3965,3960,2193
20240108,142700,15266333225,3965,3975,3975,3960,326
20240108,142600,15265041745,3975,3975,3975,3960,7124
20240108,142500,15236733195,3975,3980,3980,3975,1052
20240108,142400,15232546430,3980,3985,3985,3980,1100
20240108,142300,15228164080,3985,3990,3990,3985,1492
20240108,142200,15222212040,3990,3985,3990,3985,864
20240108,142100,15218768500,3980,3985,3985,3980,441
20240108,142000,15217011220,3980,3980,3985,3980,1451
20240108,141900,15211234530,3980,3975,3980,3975,461
20240108,141800,15209401480,3975,3980,3985,3975,4095
20240108,141700,15193097970,3985,3995,3995,3985,8264
20240108,141600,15160109450,3995,3985,3995,3985,2388
20240108,141500,15150581795,3990,3985,3990,3985,636
20240108,141400,15148047195,3985,3990,3990,3980,2518
20240108,141300,15138020830,3995,3980,3995,3980,3891
20240108,141200,15122500265,3980,3980,3980,3975,1196
20240108,141100,15117740275,3980,3975,3985,3970,1302
20240108,141000,15112561020,3975,3965,3975,3965,3824
20240108,140900,15097392620,3960,3955,3960,3955,514
20240108,140800,15095357205,3955,3960,3960,3955,25
20240108,140700,15095258235,3960,3960,3960,3955,331
20240108,140600,15093948475,3955,3960,3960,3955,200
20240108,140500,15093157470,3960,3960,3960,3950,3977
20240108,140400,15077428540,3955,3960,3960,3955,676
20240108,140300,15074751700,3960,3960,3960,3955,166
20240108,140200,15074094995,3960,3970,3970,3960,3557
20240108,140100,15060000260,3970,3965,3970,3960,698
20240108,140000,15057233745,3965,3965,3970,3960,3362
20240108,135900,15043893360,3960,3955,3960,3955,1010
20240108,135800,15039895735,3955,3950,3955,3950,880
20240108,135700,15036416820,3950,3945,3950,3940,709
20240108,135600,15033619995,3945,3940,3945,3935,1325
20240108,135500,15028394980,3940,3930,3940,3930,2120
20240108,135400,15020047260,3935,3930,3935,3930,568
20240108,135300,15017814970,3930,3935,3935,3930,982
20240108,135200,15013955195,3935,3935,3935,3935,578
20240108,135100,15011680765,3935,3935,3935,3930,306
20240108,135000,15010477660,3935,3935,3940,3935,2075
20240108,134900,15002312530,3935,3935,3940,3935,2841
20240108,134800,14991122185,3940,3935,3945,3935,266
20240108,134700,14990074445,3935,3935,3940,3935,385
20240108,134600,14988559465,3935,3920,3940,3920,3868
20240108,134500,14973340195,3920,3930,3930,3920,1905
20240108,134400,14965864875,3930,3935,3935,3925,1006
20240108,134300,14961911220,3935,3945,3945,3930,2546
20240108,134200,14951897305,3945,3950,3950,3940,4058
20240108,134100,14935898850,3945,3955,3955,3945,2401
20240108,134000,14926416250,3955,3955,3955,3955,1546
20240108,133900,14920301820,3955,3955,3960,3950,1296
20240108,133800,14915182045,3950,3950,3955,3950,814
20240108,133700,14911966405,3950,3960,3960,3950,2656
20240108,133600,14901465715,3960,3965,3965,3960,1440
20240108,133500,14895757815,3955,3955,3960,3950,2229
20240108,133400,14886936775,3955,3960,3970,3955,1860
20240108,133300,14879573985,3960,3970,3970,3955,824
20240108,133200,14876307715,3975,3945,3975,3940,3115
20240108,133100,14864002425,3935,3935,3945,3930,6500
20240108,133000,14838430545,3935,3930,3935,3925,1804
20240108,132900,14831336330,3930,3930,3930,3930,16
20240108,132800,14831273450,3930,3925,3935,3925,1038
20240108,132700,14827194035,3925,3925,3930,3915,917
20240108,132600,14823597770,3915,3905,3915,3900,7751
20240108,132500,14793333415,3905,3925,3925,3905,12836
20240108,132400,14743076860,3925,3930,3930,3925,4389
20240108,132300,14725849310,3930,3925,3930,3925,379
20240108,132200,14724361210,3925,3930,3940,3925,5339
20240108,132100,14703372010,3930,3935,3935,3930,841
20240108,132000,14700063635,3935,3935,3935,3930,6117
20240108,131900,14676013130,3935,3945,3945,3935,3923
20240108,131800,14660553935,3950,3950,3950,3945,241
20240108,131700,14659602915,3955,3960,3960,3945,1676
20240108,131600,14652982395,3955,3955,3955,3950,1293
20240108,131500,14647871815,3955,3955,3955,3950,987
20240108,131400,14643968655,3955,3955,3955,3945,43
20240108,131300,14643798660,3945,3950,3955,3945,762
20240108,131200,14640786340,3950,3960,3960,3950,3642
20240108,131100,14626375335,3960,3950,3960,3950,2418
20240108,131000,14616809815,3955,3960,3960,3950,883
20240108,130900,14613321140,3945,3940,3955,3940,2577
20240108,130800,14603147490,3940,3940,3940,3940,472
20240108,130700,14601287810,3935,3935,3940,3935,3089
20240108,130600,14589129595,3940,3945,3945,3940,1777
20240108,130500,14582126750,3945,3945,3950,3940,868
20240108,130400,14578703890,3940,3940,3950,3940,4010
20240108,130300,14562892170,3935,3945,3945,3935,1866
20240108,130200,14555547605,3945,3945,3950,3945,318
20240108,130100,14554293090,3945,3930,3950,3930,1300
20240108,130000,14549170860,3930,3955,3955,3930,2068
20240108,125900,14541023145,3950,3955,3955,3950,644
20240108,125800,14538477205,3955,3915,3955,3915,1916
20240108,125700,14530929405,3950,3965,3965,3910,25079
20240108,125600,14432337220,3960,3960,3960,3960,1135
20240108,125500,14427842620,3960,3965,3965,3960,1060
20240108,125400,14423640965,3965,3965,3970,3965,1528
20240108,125300,14417582380,3960,3975,3975,3960,4286
20240108,125200,14400605160,3975,3970,3975,3965,4083
20240108,125100,14384401245,3970,3980,3980,3970,2479
20240108,125000,14374552770,3980,3985,3985,3980,573
20240108,124900,14372270895,3980,3980,3980,3980,607
20240108,124800,14369855035,3980,3970,3980,3970,466
20240108,124700,14368002770,3970,3970,3975,3970,3970
20240108,124600,14352236410,3970,3970,3980,3970,912
20240108,124500,14348615730,3970,3965,3980,3965,3108
20240108,124400,14336270120,3965,3980,3980,3965,8342
20240108,124300,14303129265,3985,3990,3990,3980,4332
20240108,124200,14285877390,3990,3995,4000,3990,880
20240108,124100,14282365275,3995,3985,4000,3985,1540
20240108,124000,14276221085,3985,3990,3990,3980,3149
20240108,123900,14263674670,3990,4000,4010,3990,4952
20240108,123800,14243889525,4005,4010,4010,3995,2250
20240108,123700,14234885770,4010,4010,4020,4000,2591
20240108,123600,14224497580,4015,4005,4020,4000,4981
20240108,123500,14204523715,4010,3995,4010,3990,3003
20240108,123400,14192507925,4000,3990,4000,3990,2948
20240108,123300,14180726435,3995,3985,3995,3985,1409
20240108,123200,14175101195,3985,3975,3990,3975,155
20240108,123100,14174484045,3975,3980,3985,3975,1747
20240108,123000,14167538125,3990,3985,3990,3975,2355
20240108,122900,14158166265,3985,3995,3995,3985,5475
20240108,122800,14136322930,3995,4000,4005,3985,3425
20240108,122700,14122633040,4000,3975,4000,3975,3102
20240108,122600,14110246730,3975,3975,3975,3970,281
20240108,122500,14109131015,3975,3975,3980,3970,810
20240108,122400,14105907410,3980,3970,3980,3970,477
20240108,122300,14104013620,3970,3985,3990,3970,5282
20240108,122200,14082995515,3985,3980,3995,3980,1480
20240108,122100,14077092675,3980,3980,3980,3975,1708
20240108,122000,14070299085,3975,3960,3980,3960,3721
20240108,121900,14055513905,3955,3945,3960,3945,3678
20240108,121800,14040970760,3950,3945,3950,3945,428
20240108,121700,14039280790,3945,3945,3950,3945,994
20240108,121600,14035359195,3950,3945,3950,3940,1184
20240108,121500,14030688300,3945,3950,3950,3940,1559
20240108,121400,14024537585,3950,3950,3955,3945,4290
20240108,121300,14007601115,3950,3970,3970,3950,4528
20240108,121200,13989648110,3975,3975,3980,3970,5442
20240108,121100,13968028035,3980,3955,3985,3955,3674
20240108,121000,13953443810,3955,3925,3955,3925,20092
20240108,120900,13874342795,3925,3945,3950,3925,11632
20240108,120800,13828556645,3950,3950,3955,3945,5346
20240108,120700,13807443490,3950,3955,3960,3950,3461
20240108,120600,13793750665,3960,3955,3960,3950,4376
20240108,120500,13776438755,3960,3955,3960,3950,1557
20240108,120400,13770279390,3955,3960,3965,3955,2870
20240108,120300,13758914570,3960,3945,3960,3940,8406
20240108,120200,13725703835,3945,3955,3960,3940,5343
20240108,120100,13704603755,3955,3950,3960,3940,8211
20240108,120000,13672196515,3950,3960,3960,3945,9046
20240108,115900,13636458720,3955,3995,4000,3955,19379
20240108,115800,13559414180,4000,4010,4010,3995,662
20240108,115700,13556765600,4010,4010,4015,4000,1577
20240108,115600,13550442130,4010,4000,4010,4000,1888
20240108,115500,13542877950,4000,4000,4005,4000,499
20240108,115400,13540881800,4005,4000,4005,3995,4392
20240108,115300,13523320110,4005,4005,4010,4005,2557
20240108,115200,13513079215,4010,4015,4015,4005,1086
20240108,115100,13508724650,4015,4020,4020,4005,3816
20240108,115000,13493417890,4020,4025,4030,4020,5801
20240108,114900,13470082950,4025,4020,4030,4020,1322
20240108,114800,13464764850,4020,4025,4030,4015,696
20240108,114700,13461968830,4030,4035,4040,4020,6358
20240108,114600,13436347750,4035,4020,4035,4020,3705
20240108,114500,13421413005,4030,4000,4030,4000,4469
20240108,114400,13403484540,4000,4000,4010,4000,1476
20240108,114300,13397571825,4000,4000,4005,3995,4579
20240108,114200,13379252610,4000,4010,4015,4000,4731
20240108,114100,13360313390,4020,4020,4025,4010,2353
20240108,114000,13350862740,4015,4025,4030,4010,9480
20240108,113900,13312777015,4030,4020,4030,4010,5408
20240108,113800,13291020010,4025,4015,4025,4010,3471
20240108,113700,13277074160,4015,3995,4015,3985,12126
20240108,113600,13228632555,4000,3985,4005,3980,5220
20240108,113500,13207771790,3990,4035,4035,3965,50179
20240108,113400,13006688165,4035,4050,4060,4035,8658
20240108,113300,12971675840,4050,4065,4070,4050,3038
20240108,113200,12959352660,4065,4055,4065,4050,1979
20240108,113100,12951337030,4050,4060,4060,4050,11603
20240108,113000,12904287955,4065,4085,4085,4060,7236
20240108,112900,12874857130,4085,4070,4085,4070,2598
20240108,112800,12864256035,4070,4085,4090,4070,8994
20240108,112700,12827549835,4080,4080,4085,4070,5317
20240108,112600,12805874380,4085,4085,4090,4075,2730
20240108,112500,12794739600,4085,4090,4105,4080,17667
20240108,112400,12722462705,4080,4060,4090,4060,10466
20240108,112300,12679833620,4060,4060,4065,4055,2642
20240108,112200,12669107270,4065,4055,4065,4050,2290
20240108,112100,12659822265,4060,4065,4065,4045,8415
20240108,112000,12625715560,4065,4070,4075,4060,3191
20240108,111900,12612738525,4070,4060,4075,4060,7253
20240108,111800,12583230365,4065,4055,4070,4055,5681
20240108,111700,12560142215,4060,4050,4060,4050,5300
20240108,111600,12538648485,4055,4055,4055,4045,2567
20240108,111500,12528261645,4055,4040,4060,4035,6062
20240108,111400,12503728795,4040,4040,4045,4025,11704
20240108,111300,12456521920,4040,4030,4050,4025,12729
20240108,111200,12405127395,4030,4065,4070,4030,25004
20240108,111100,12304022505,4065,4075,4075,4060,4684
20240108,111000,12284974755,4075,4060,4080,4055,8649
20240108,110900,12249791030,4060,4080,4080,4050,26881
20240108,110800,12140498495,4080,4100,4100,4080,20293
20240108,110700,12057531835,4100,4095,4165,4080,26863
20240108,110600,11947046025,4095,4075,4095,4055,18243
20240108,110500,11872705180,4075,4050,4075,4045,32896
20240108,110400,11739230395,4050,4075,4080,4020,56932
20240108,110300,11508528935,4060,4135,4165,4050,68194
20240108,110200,11228556615,4130,4195,4195,4120,41950
20240108,110100,11053995820,4190,4190,4190,4180,11146
20240108,110000,11007324010,4190,4185,4195,4175,22602
20240108,105900,10912696160,4185,4185,4195,4180,27120
20240108,105800,10799166050,4190,4210,4210,4185,21948
20240108,105700,10707030640,4205,4190,4215,4185,24053
20240108,105600,10606103550,4185,4195,4205,4175,22324
20240108,105500,10512554040,4190,4230,4230,4185,30526
20240108,105400,10384199835,4225,4210,4230,4205,14498
20240108,105300,10323127565,4210,4215,4225,4205,24850
20240108,105200,10218443425,4220,4245,4250,4210,33555
20240108,105100,10076655275,4250,4255,4270,4240,28707
20240108,105000,9954558420,4260,4270,4270,4235,31829
20240108,104900,9819068350,4255,4300,4300,4250,66308
20240108,104800,9535377855,4295,4300,4320,4295,18897
20240108,104700,9454143905,4295,4360,4360,4295,49760
20240108,104600,9238956410,4365,4320,4365,4315,19678
20240108,104500,9153602035,4320,4285,4350,4285,40701
20240108,104400,8978262395,4285,4310,4325,4285,33460
20240108,104300,8834292785,4305,4340,4340,4285,52194
20240108,104200,8609398510,4300,4390,4410,4295,101535
20240108,104100,8166828455,4390,4390,4470,4345,197589
20240108,104000,7297184580,4390,4260,4390,4250,92525
20240108,103900,6898040195,4260,4265,4355,4255,117300
20240108,103800,6394919300,4265,4265,4265,4265,0
20240108,103700,6394919300,4265,4245,4265,4215,32692
20240108,103600,6255870945,4245,4115,4245,4100,75695
20240108,103500,5939116480,4115,4140,4150,4105,48099
20240108,103400,5740318515,4150,4145,4230,4140,138814
20240108,103300,5161191875,4145,4130,4150,4120,50645
20240108,103200,4951287400,4125,4080,4150,4075,28403
20240108,103100,4833988860,4075,4085,4100,4070,20452
20240108,103000,4750612935,4100,4120,4120,4075,14898
20240108,102900,4689550655,4100,4090,4145,4090,35862
20240108,102800,4541644235,4085,4105,4105,4060,13773
20240108,102700,4485524870,4100,4115,4115,4075,42935
20240108,102600,4309779545,4115,4020,4115,4010,79621
20240108,102500,3985514515,4005,4000,4020,3940,17293
20240108,102400,3916361810,4010,4010,4020,3970,19939
20240108,102300,3836655520,4015,4035,4040,3990,22932
20240108,102200,3744723985,4010,3975,4045,3965,33087
20240108,102100,3612284945,3975,3965,3975,3960,4409
20240108,102000,3594787400,3970,3945,3970,3945,2316
20240108,101900,3585625510,3945,3950,3950,3945,405
20240108,101800,3584027725,3955,3960,3960,3955,2503
20240108,101700,3574126205,3970,3955,3970,3920,7138
20240108,101600,3546041395,3955,3965,3970,3950,3944
20240108,101500,3530419375,3970,3930,3970,3930,8945
20240108,101400,3495101055,3930,3910,3935,3910,13274
20240108,101300,3443090755,3900,3905,3910,3890,10484
20240108,101200,3402232475,3900,3905,3910,3900,6991
20240108,101100,3374945985,3900,3945,3945,3900,17741
20240108,101000,3305409540,3945,3955,3960,3945,2078
20240108,100900,3297192060,3955,3935,3955,3935,7587
20240108,100800,3267264905,3945,3925,3945,3925,4316
20240108,100700,3250277580,3925,3935,3940,3925,2757
20240108,100600,3239439610,3935,3955,3955,3935,2626
20240108,100500,3229084810,3955,3950,3955,3935,7406
20240108,100400,3199871425,3950,3965,3965,3950,5797
20240108,100300,3176938245,3965,3940,3965,3925,10189
20240108,100200,3136728085,3930,3955,3960,3930,12646
20240108,100100,3086866930,3965,3960,3970,3960,3472
20240108,100000,3073109080,3960,3980,3980,3950,1669
20240108,095900,3066491500,3985,3955,3985,3935,8995
20240108,095800,3030916275,3960,3930,3960,3920,13989
20240108,095700,2975864125,3930,3960,3960,3925,14659
20240108,095600,2918060355,3970,3925,3970,3920,10072
20240108,095500,2878338060,3930,3960,3975,3925,10902
20240108,095400,2835345365,3960,4020,4020,3960,23179
20240108,095300,2742753665,4020,3970,4065,3955,55435
20240108,095200,2520712865,3965,3955,3970,3945,8959
20240108,095100,2485237010,3945,3925,3955,3925,9970
20240108,095000,2445945890,3925,3940,3945,3905,12257
20240108,094900,2397861920,3925,3935,3940,3890,7193
20240108,094800,2369694555,3935,3905,3945,3880,19217
20240108,094700,2294931750,3905,3960,3995,3885,42541
20240108,094600,2127124495,3960,4020,4025,3910,52248
20240108,094500,1920514750,3990,3955,4080,3950,80045
20240108,094400,1598542720,3950,3945,3950,3905,23115
20240108,094300,1507599910,3910,3845,3995,3835,68203
20240108,094200,1241250020,3850,3850,3855,3825,6462
20240108,094100,1216389125,3840,3825,3850,3820,11422
20240108,094000,1172640735,3830,3830,3855,3820,14682
20240108,093900,1116302785,3825,3900,3910,3825,45761
20240108,093800,939809365,3895,3880,3920,3860,30303
20240108,093700,822100100,3845,3845,3845,3845,0
20240108,093600,822100100,3845,3785,3845,3785,29207
20240108,093500,710670125,3785,3770,3785,3760,9363
20240108,093400,675326660,3770,3785,3785,3760,16463
20240108,093300,613195595,3785,3770,3790,3770,11534
20240108,093200,569557680,3770,3775,3785,3770,7378
20240108,093100,541684575,3770,3745,3775,3745,13356
20240108,093000,491517490,3745,3735,3750,3725,11250
20240108,092900,449458275,3735,3700,3735,3690,12157
20240108,092800,404279430,3710,3700,3715,3700,5008
20240108,092700,385705090,3700,3695,3705,3695,1589
20240108,092600,379830740,3695,3705,3710,3685,6630
20240108,092500,355319820,3700,3715,3720,3695,15675
20240108,092400,297094905,3715,3675,3715,3675,7377
20240108,092300,269763385,3680,3700,3705,3675,7597
20240108,092200,241691275,3700,3700,3705,3695,3812
20240108,092100,227586780,3700,3710,3720,3690,6096
20240108,092000,205016585,3710,3695,3710,3685,8026
20240108,091900,175308340,3695,3670,3700,3660,5369
20240108,091800,155580800,3670,3680,3700,3660,9017
20240108,091700,122393170,3660,3645,3680,3645,9692
20240108,091600,86954610,3645,3615,3670,3600,5598
20240108,091500,66628930,3620,3550,3620,3540,5676
20240108,091400,46302340,3535,3530,3550,3530,3530
20240108,091300,33802330,3535,3545,3545,3535,679
20240108,091200,31398325,3545,3545,3545,3545,148
20240108,091100,30873665,3545,3535,3545,3530,664
20240108,091000,28528125,3530,3500,3530,3500,999
20240108,090900,25014415,3500,3500,3500,3500,1521
20240108,090800,19690915,3500,3495,3500,3495,145
20240108,090700,19183915,3495,3480,3495,3480,3196
20240108,090600,8029900,3480,3480,3490,3480,518
20240108,090500,6225260,3490,3490,3490,3490,0
20240108,090400,6225260,3490,3490,3490,3485,353
20240108,090300,4994300,3490,3490,3490,3490,266
20240108,090200,4065960,3500,3480,3500,3480,296
20240108,090100,3034920,3480,3480,3480,3480,329
20240108,090000,1890000,3500,3500,3500,3500,540