stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,200600,888450760,3825,3825,3825,3825,5693
20240112,200500,888450760,3825,3825,3825,3825,0
20240112,200400,888450760,3825,3825,3825,3825,0
20240112,200300,888450760,3825,3825,3825,3825,0
20240112,200200,888450760,3825,3825,3825,3825,0
20240112,200100,888450760,3825,3825,3825,3825,0
20240112,200000,888450760,3825,3825,3825,3825,0
20240112,195900,888450760,3825,3825,3825,3825,0
20240112,195800,888450760,3825,3825,3825,3825,0
20240112,195700,888450760,3825,3825,3825,3825,0
20240112,195600,888450760,3825,3825,3825,3825,0
20240112,195500,888450760,3825,3825,3825,3825,0
20240112,195400,888450760,3825,3825,3825,3825,0
20240112,195300,888450760,3825,3825,3825,3825,0
20240112,195200,888450760,3825,3825,3825,3825,0
20240112,195100,888450760,3825,3825,3825,3825,0
20240112,195000,888450760,3825,3825,3825,3825,0
20240112,194900,888450760,3825,3825,3825,3825,0
20240112,194800,888450760,3825,3825,3825,3825,0
20240112,194700,888450760,3825,3825,3825,3825,0
20240112,194600,888450760,3825,3825,3825,3825,0
20240112,194500,888450760,3825,3825,3825,3825,0
20240112,194400,888450760,3825,3825,3825,3825,0
20240112,194300,888450760,3825,3825,3825,3825,0
20240112,194200,888450760,3825,3825,3825,3825,0
20240112,194100,888450760,3825,3825,3825,3825,0
20240112,194000,888450760,3825,3825,3825,3825,0
20240112,193900,888450760,3825,3825,3825,3825,0
20240112,193800,888450760,3825,3825,3825,3825,0
20240112,193700,888450760,3825,3825,3825,3825,0
20240112,193600,888450760,3825,3825,3825,3825,5693
20240112,193500,888450760,3825,3825,3825,3825,0
20240112,193400,888450760,3825,3825,3825,3825,0
20240112,193300,888450760,3825,3825,3825,3825,0
20240112,193200,888450760,3825,3825,3825,3825,0
20240112,193100,888450760,3825,3825,3825,3825,0
20240112,193000,888450760,3825,3825,3825,3825,0
20240112,192900,888450760,3825,3825,3825,3825,0
20240112,192800,888450760,3825,3825,3825,3825,0
20240112,192700,888450760,3825,3825,3825,3825,0
20240112,192600,888450760,3825,3825,3825,3825,0
20240112,192500,888450760,3825,3825,3825,3825,0
20240112,192400,888450760,3825,3825,3825,3825,0
20240112,192300,888450760,3825,3825,3825,3825,0
20240112,192200,888450760,3825,3825,3825,3825,0
20240112,192100,888450760,3825,3825,3825,3825,0
20240112,192000,888450760,3825,3825,3825,3825,0
20240112,191900,888450760,3825,3825,3825,3825,0
20240112,191800,888450760,3825,3825,3825,3825,0
20240112,191700,888450760,3825,3825,3825,3825,0
20240112,191600,888450760,3825,3825,3825,3825,0
20240112,191500,888450760,3825,3825,3825,3825,0
20240112,191400,888450760,3825,3825,3825,3825,0
20240112,191300,888450760,3825,3825,3825,3825,0
20240112,191200,888450760,3825,3825,3825,3825,0
20240112,191100,888450760,3825,3825,3825,3825,0
20240112,191000,888450760,3825,3825,3825,3825,0
20240112,190900,888450760,3825,3825,3825,3825,0
20240112,190800,888450760,3825,3825,3825,3825,0
20240112,190700,888450760,3825,3825,3825,3825,0
20240112,190600,888450760,3825,3825,3825,3825,5693
20240112,190500,888450760,3825,3825,3825,3825,0
20240112,190400,888450760,3825,3825,3825,3825,0
20240112,190300,888450760,3825,3825,3825,3825,0
20240112,190200,888450760,3825,3825,3825,3825,0
20240112,190100,888450760,3825,3825,3825,3825,0
20240112,190000,888450760,3825,3825,3825,3825,0
20240112,185900,888450760,3825,3825,3825,3825,0
20240112,185800,888450760,3825,3825,3825,3825,0
20240112,185700,888450760,3825,3825,3825,3825,0
20240112,185600,888450760,3825,3825,3825,3825,0
20240112,185500,888450760,3825,3825,3825,3825,0
20240112,185400,888450760,3825,3825,3825,3825,0
20240112,185300,888450760,3825,3825,3825,3825,0
20240112,185200,888450760,3825,3825,3825,3825,0
20240112,185100,888450760,3825,3825,3825,3825,0
20240112,185000,888450760,3825,3825,3825,3825,0
20240112,184900,888450760,3825,3825,3825,3825,0
20240112,184800,888450760,3825,3825,3825,3825,0
20240112,184700,888450760,3825,3825,3825,3825,0
20240112,184600,888450760,3825,3825,3825,3825,0
20240112,184500,888450760,3825,3825,3825,3825,0
20240112,184400,888450760,3825,3825,3825,3825,0
20240112,184300,888450760,3825,3825,3825,3825,0
20240112,184200,888450760,3825,3825,3825,3825,0
20240112,184100,888450760,3825,3825,3825,3825,0
20240112,184000,888450760,3825,3825,3825,3825,0
20240112,183900,888450760,3825,3825,3825,3825,0
20240112,183800,888450760,3825,3825,3825,3825,0
20240112,183700,888450760,3825,3825,3825,3825,0
20240112,183600,888450760,3825,3825,3825,3825,5693
20240112,183500,888450760,3825,3825,3825,3825,0
20240112,183400,888450760,3825,3825,3825,3825,0
20240112,183300,888450760,3825,3825,3825,3825,0
20240112,183200,888450760,3825,3825,3825,3825,0
20240112,183100,888450760,3825,3825,3825,3825,0
20240112,183000,888450760,3825,3825,3825,3825,0
20240112,182900,888450760,3825,3825,3825,3825,0
20240112,182800,888450760,3825,3825,3825,3825,0
20240112,182700,888450760,3825,3825,3825,3825,0
20240112,182600,888450760,3825,3825,3825,3825,0
20240112,182500,888450760,3825,3825,3825,3825,0
20240112,182400,888450760,3825,3825,3825,3825,0
20240112,182300,888450760,3825,3825,3825,3825,0
20240112,182200,888450760,3825,3825,3825,3825,0
20240112,182100,888450760,3825,3825,3825,3825,0
20240112,182000,888450760,3825,3825,3825,3825,0
20240112,181900,888450760,3825,3825,3825,3825,0
20240112,181800,888450760,3825,3825,3825,3825,0
20240112,181700,888450760,3825,3825,3825,3825,0
20240112,181600,888450760,3825,3825,3825,3825,0
20240112,181500,888450760,3825,3825,3825,3825,0
20240112,181400,888450760,3825,3825,3825,3825,0
20240112,181300,888450760,3825,3825,3825,3825,0
20240112,181200,888450760,3825,3825,3825,3825,0
20240112,181100,888450760,3825,3825,3825,3825,0
20240112,181000,888450760,3825,3825,3825,3825,0
20240112,180900,888450760,3825,3825,3825,3825,0
20240112,180800,888450760,3825,3825,3825,3825,0
20240112,180700,888450760,3825,3825,3825,3825,0
20240112,180600,888450760,3825,3825,3825,3825,5693
20240112,180500,888450760,3825,3825,3825,3825,0
20240112,180400,888450760,3825,3825,3825,3825,0
20240112,180300,888450760,3825,3825,3825,3825,0
20240112,180200,888450760,3825,3825,3825,3825,0
20240112,180100,888450760,3825,3825,3825,3825,0
20240112,180000,888450760,3825,3825,3825,3825,0
20240112,175900,888450760,3825,3825,3825,3825,0
20240112,175800,888450760,3825,3825,3825,3825,0
20240112,175700,888450760,3825,3825,3825,3825,0
20240112,175600,888450760,3825,3825,3825,3825,0
20240112,175500,888450760,3825,3825,3825,3825,0
20240112,175400,888450760,3825,3825,3825,3825,0
20240112,175300,888450760,3825,3825,3825,3825,0
20240112,175200,888450760,3825,3825,3825,3825,0
20240112,175100,888450760,3825,3825,3825,3825,0
20240112,175000,888450760,3825,3825,3825,3825,0
20240112,174900,888450760,3825,3825,3825,3825,0
20240112,174800,888450760,3825,3825,3825,3825,0
20240112,174700,888450760,3825,3825,3825,3825,0
20240112,174600,888450760,3825,3825,3825,3825,0
20240112,174500,888450760,3825,3825,3825,3825,0
20240112,174400,888450760,3825,3825,3825,3825,0
20240112,174300,888450760,3825,3825,3825,3825,0
20240112,174200,888450760,3825,3825,3825,3825,0
20240112,174100,888450760,3825,3825,3825,3825,0
20240112,174000,888450760,3825,3825,3825,3825,0
20240112,173900,888450760,3825,3825,3825,3825,0
20240112,173800,888450760,3825,3825,3825,3825,0
20240112,173700,888450760,3825,3825,3825,3825,0
20240112,173600,888450760,3825,3825,3825,3825,5693
20240112,173500,888450760,3825,3825,3825,3825,0
20240112,173400,888450760,3825,3825,3825,3825,0
20240112,173300,888450760,3825,3825,3825,3825,0
20240112,173200,888450760,3825,3825,3825,3825,0
20240112,173100,888450760,3825,3825,3825,3825,0
20240112,173000,888450760,3825,3825,3825,3825,0
20240112,172900,888450760,3825,3825,3825,3825,0
20240112,172800,888450760,3825,3825,3825,3825,0
20240112,172700,888450760,3825,3825,3825,3825,0
20240112,172600,888450760,3825,3825,3825,3825,0
20240112,172500,888450760,3825,3825,3825,3825,0
20240112,172400,888450760,3825,3825,3825,3825,0
20240112,172300,888450760,3825,3825,3825,3825,0
20240112,172200,888450760,3825,3825,3825,3825,0
20240112,172100,888450760,3825,3825,3825,3825,0
20240112,172000,888450760,3825,3825,3825,3825,0
20240112,171900,888450760,3825,3825,3825,3825,0
20240112,171800,888450760,3825,3825,3825,3825,0
20240112,171700,888450760,3825,3825,3825,3825,0
20240112,171600,888450760,3825,3825,3825,3825,0
20240112,171500,888450760,3825,3825,3825,3825,0
20240112,171400,888450760,3825,3825,3825,3825,0
20240112,171300,888450760,3825,3825,3825,3825,0
20240112,171200,888450760,3825,3825,3825,3825,0
20240112,171100,888450760,3825,3825,3825,3825,0
20240112,171000,888450760,3825,3825,3825,3825,0
20240112,170900,888450760,3825,3825,3825,3825,0
20240112,170800,888450760,3825,3825,3825,3825,0
20240112,170700,888450760,3825,3825,3825,3825,0
20240112,170600,888450760,3825,3825,3825,3825,5693
20240112,170500,888450760,3825,3825,3825,3825,0
20240112,170400,888450760,3825,3825,3825,3825,0
20240112,170300,888450760,3825,3825,3825,3825,0
20240112,170200,888450760,3825,3825,3825,3825,0
20240112,170100,888450760,3825,3825,3825,3825,0
20240112,170000,888450760,3825,3825,3825,3825,0
20240112,165900,888450760,3825,3825,3825,3825,0
20240112,165800,888450760,3825,3825,3825,3825,0
20240112,165700,888450760,3825,3825,3825,3825,0
20240112,165600,888450760,3825,3825,3825,3825,0
20240112,165500,888450760,3825,3825,3825,3825,0
20240112,165400,888450760,3825,3825,3825,3825,0
20240112,165300,888450760,3825,3825,3825,3825,0
20240112,165200,888450760,3825,3825,3825,3825,0
20240112,165100,888450760,3825,3825,3825,3825,0
20240112,165000,888450760,3825,3825,3825,3825,0
20240112,164900,888450760,3825,3825,3825,3825,0
20240112,164800,888450760,3825,3825,3825,3825,0
20240112,164700,888450760,3825,3825,3825,3825,0
20240112,164600,888450760,3825,3825,3825,3825,0
20240112,164500,888450760,3825,3825,3825,3825,0
20240112,164400,888450760,3825,3825,3825,3825,0
20240112,164300,888450760,3825,3825,3825,3825,0
20240112,164200,888450760,3825,3825,3825,3825,0
20240112,164100,888450760,3825,3825,3825,3825,0
20240112,164000,888450760,3825,3825,3825,3825,0
20240112,163900,888450760,3825,3825,3825,3825,0
20240112,163800,888450760,3825,3825,3825,3825,0
20240112,163700,888450760,3825,3825,3825,3825,0
20240112,163600,888450760,3825,3825,3825,3825,5693
20240112,163500,888450760,3825,3825,3825,3825,0
20240112,163400,888450760,3825,3825,3825,3825,0
20240112,163300,888450760,3825,3825,3825,3825,0
20240112,163200,888450760,3825,3825,3825,3825,0
20240112,163100,888450760,3825,3825,3825,3825,0
20240112,163000,888450760,3825,3825,3825,3825,0
20240112,162900,888450760,3825,3825,3825,3825,0
20240112,162800,888450760,3825,3825,3825,3825,0
20240112,162700,888450760,3825,3825,3825,3825,0
20240112,162600,888450760,3825,3825,3825,3825,0
20240112,162500,888450760,3825,3825,3825,3825,0
20240112,162400,888450760,3825,3825,3825,3825,0
20240112,162300,888450760,3825,3825,3825,3825,0
20240112,162200,888450760,3825,3825,3825,3825,0
20240112,162100,888450760,3825,3825,3825,3825,0
20240112,162000,888450760,3825,3825,3825,3825,0
20240112,161900,888450760,3825,3825,3825,3825,0
20240112,161800,888450760,3825,3825,3825,3825,0
20240112,161700,888450760,3825,3825,3825,3825,0
20240112,161600,888450760,3825,3825,3825,3825,0
20240112,161500,888450760,3825,3825,3825,3825,0
20240112,161400,888450760,3825,3825,3825,3825,0
20240112,161300,888450760,3825,3825,3825,3825,0
20240112,161200,888450760,3825,3825,3825,3825,0
20240112,161100,888450760,3825,3825,3825,3825,0
20240112,161000,888450760,3825,3825,3825,3825,0
20240112,160900,888450760,3825,3825,3825,3825,0
20240112,160800,888450760,3825,3825,3825,3825,0
20240112,160700,888450760,3825,3825,3825,3825,0
20240112,160600,888450760,3825,3825,3825,3825,5693
20240112,160500,888450760,3825,3825,3825,3825,0
20240112,160400,888450760,3825,3825,3825,3825,0
20240112,160300,888450760,3825,3825,3825,3825,0
20240112,160200,888450760,3825,3825,3825,3825,0
20240112,160100,888450760,3825,3825,3825,3825,0
20240112,160000,888450760,3825,3825,3825,3825,0
20240112,155900,888450760,3825,3825,3825,3825,0
20240112,155800,888450760,3825,3825,3825,3825,0
20240112,155700,888450760,3825,3825,3825,3825,0
20240112,155600,888450760,3825,3825,3825,3825,0
20240112,155500,888450760,3825,3825,3825,3825,0
20240112,155400,888450760,3825,3825,3825,3825,0
20240112,155300,888450760,3825,3825,3825,3825,0
20240112,155200,888450760,3825,3825,3825,3825,0
20240112,155100,888450760,3825,3825,3825,3825,0
20240112,155000,888450760,3825,3825,3825,3825,0
20240112,154900,888450760,3825,3825,3825,3825,0
20240112,154800,888450760,3825,3825,3825,3825,0
20240112,154700,888450760,3825,3825,3825,3825,0
20240112,154600,888450760,3825,3825,3825,3825,0
20240112,154500,888450760,3825,3825,3825,3825,0
20240112,154400,888450760,3825,3825,3825,3825,0
20240112,154300,888450760,3825,3825,3825,3825,0
20240112,154200,888450760,3825,3825,3825,3825,0
20240112,154100,888450760,3825,3825,3825,3825,0
20240112,154000,888450760,3825,3825,3825,3825,0
20240112,153900,888450760,3825,3825,3825,3825,0
20240112,153800,888450760,3825,3825,3825,3825,0
20240112,153700,888450760,3825,3825,3825,3825,0
20240112,153600,888450760,3825,3825,3825,3825,5693
20240112,153500,888450760,3825,3825,3825,3825,0
20240112,153400,888450760,3825,3825,3825,3825,0
20240112,153300,888450760,3825,3825,3825,3825,0
20240112,153200,888450760,3825,3825,3825,3825,0
20240112,153100,888450760,3825,3825,3825,3825,0
20240112,153000,888450760,3825,3825,3825,3825,5693
20240112,152900,866675035,3815,3815,3815,3815,0
20240112,152800,866675035,3815,3815,3815,3815,0
20240112,152700,866675035,3815,3815,3815,3815,0
20240112,152600,866675035,3815,3815,3815,3815,0
20240112,152500,866675035,3815,3815,3815,3815,0
20240112,152400,866675035,3815,3815,3815,3815,0
20240112,152300,866675035,3815,3815,3815,3815,0
20240112,152200,866675035,3815,3815,3815,3815,0
20240112,152100,866675035,3815,3815,3815,3815,0
20240112,152000,866675035,3815,3815,3815,3815,0
20240112,151900,866675035,3815,3815,3825,3815,840
20240112,151800,863466605,3820,3820,3825,3815,813
20240112,151700,860362315,3820,3820,3825,3815,4114
20240112,151600,844651800,3825,3825,3825,3825,80
20240112,151500,844345800,3825,3820,3825,3820,35
20240112,151400,844212095,3825,3830,3830,3820,1004
20240112,151300,840374470,3825,3830,3830,3820,294
20240112,151200,839251110,3825,3825,3825,3825,10
20240112,151100,839212860,3835,3825,3835,3825,383
20240112,151000,837747760,3825,3820,3825,3820,2415
20240112,150900,828520425,3825,3825,3825,3825,1
20240112,150800,828516600,3825,3825,3825,3820,127
20240112,150700,828030830,3825,3825,3825,3825,0
20240112,150600,828030830,3825,3825,3825,3820,7
20240112,150500,828004080,3825,3820,3825,3820,103
20240112,150400,827610605,3825,3825,3825,3825,300
20240112,150300,826463105,3825,3825,3825,3825,0
20240112,150200,826463105,3825,3825,3825,3825,260
20240112,150100,825468605,3835,3835,3835,3835,413
20240112,150000,823884750,3840,3840,3840,3835,439
20240112,145900,822200490,3835,3835,3835,3835,348
20240112,145800,820865910,3835,3830,3835,3830,36
20240112,145700,820727875,3830,3830,3830,3830,72
20240112,145600,820452115,3830,3825,3830,3825,1694
20240112,145500,813965475,3825,3825,3825,3825,0
20240112,145400,813965475,3825,3835,3835,3825,348
20240112,145300,812634270,3830,3830,3830,3830,0
20240112,145200,812634270,3830,3830,3830,3830,0
20240112,145100,812634270,3830,3830,3830,3830,20
20240112,145000,812557670,3840,3840,3840,3840,0
20240112,144900,812557670,3840,3840,3840,3840,0
20240112,144800,812557670,3840,3840,3840,3840,0
20240112,144700,812557670,3840,3840,3840,3840,0
20240112,144600,812557670,3840,3835,3840,3835,501
20240112,144500,810636330,3820,3820,3820,3820,249
20240112,144400,809685150,3835,3835,3835,3835,0
20240112,144300,809685150,3835,3835,3835,3835,5
20240112,144200,809665975,3825,3825,3825,3825,0
20240112,144100,809665975,3825,3825,3825,3825,4068
20240112,144000,794105875,3840,3825,3840,3820,287
20240112,143900,793008390,3825,3835,3840,3825,1665
20240112,143800,786639580,3840,3830,3840,3825,1254
20240112,143700,781836700,3830,3830,3830,3830,1863
20240112,143600,774701410,3830,3825,3830,3825,758
20240112,143500,771798750,3830,3825,3835,3825,472
20240112,143400,769992810,3840,3830,3840,3825,137
20240112,143300,769468520,3830,3835,3840,3830,2804
20240112,143200,758725500,3835,3835,3840,3835,250
20240112,143100,757766500,3840,3840,3845,3840,266
20240112,143000,756744475,3835,3835,3835,3835,3
20240112,142900,756732970,3835,3835,3835,3835,1
20240112,142800,756729135,3835,3835,3835,3835,0
20240112,142700,756729135,3835,3835,3835,3835,10
20240112,142600,756690785,3840,3845,3845,3830,155
20240112,142500,756096905,3845,3845,3845,3845,40
20240112,142400,755943105,3830,3835,3835,3830,1112
20240112,142300,751684140,3830,3835,3840,3830,4906
20240112,142200,732879050,3840,3840,3845,3840,2216
20240112,142100,724369110,3840,3840,3840,3840,20
20240112,142000,724292310,3840,3850,3850,3840,3677
20240112,141900,710151115,3860,3860,3860,3860,1
20240112,141800,710147255,3865,3865,3865,3865,0
20240112,141700,710147255,3865,3860,3865,3860,204
20240112,141600,709359420,3860,3860,3865,3860,1356
20240112,141500,704125160,3865,3880,3880,3865,73
20240112,141400,703842265,3865,3875,3875,3865,991
20240112,141300,700011960,3880,3885,3885,3880,266
20240112,141200,698979840,3890,3890,3890,3890,154
20240112,141100,698380780,3890,3870,3890,3870,2151
20240112,141000,690024685,3870,3870,3870,3865,505
20240112,140900,688072845,3850,3860,3870,3850,1502
20240112,140800,682275085,3850,3850,3850,3850,743
20240112,140700,679414535,3850,3850,3850,3850,1000
20240112,140600,675564535,3860,3860,3860,3860,1000
20240112,140500,671704535,3860,3860,3860,3860,400
20240112,140400,670160535,3860,3860,3860,3860,50
20240112,140300,669967535,3850,3860,3860,3850,211
20240112,140200,669155175,3850,3855,3860,3850,5206
20240112,140100,649111505,3855,3855,3855,3855,55
20240112,140000,648899480,3855,3860,3860,3855,1173
20240112,135900,644376565,3860,3860,3860,3860,700
20240112,135800,641674565,3860,3860,3860,3860,20
20240112,135700,641597365,3860,3860,3860,3860,33
20240112,135600,641469985,3860,3860,3860,3860,12
20240112,135500,641423665,3860,3860,3860,3860,0
20240112,135400,641423665,3860,3860,3860,3860,0
20240112,135300,641423665,3860,3860,3865,3860,831
20240112,135200,638213595,3860,3860,3860,3860,45
20240112,135100,638039895,3860,3860,3860,3860,0
20240112,135000,638039895,3860,3860,3860,3860,14
20240112,134900,637985855,3860,3860,3860,3860,0
20240112,134800,637985855,3860,3860,3860,3860,100
20240112,134700,637599855,3860,3860,3860,3860,0
20240112,134600,637599855,3860,3855,3860,3840,130
20240112,134500,637098305,3840,3840,3840,3840,0
20240112,134400,637098305,3840,3855,3855,3840,307
20240112,134300,635916320,3840,3840,3840,3840,0
20240112,134200,635916320,3840,3840,3840,3840,0
20240112,134100,635916320,3840,3840,3840,3840,0
20240112,134000,635916320,3840,3835,3840,3835,1191
20240112,133900,631343530,3840,3840,3840,3840,0
20240112,133800,631343530,3840,3840,3840,3840,1
20240112,133700,631339690,3840,3840,3840,3840,31
20240112,133600,631220650,3830,3830,3830,3830,158
20240112,133500,630615510,3830,3830,3830,3830,1966
20240112,133400,623085730,3830,3830,3830,3830,0
20240112,133300,623085730,3830,3830,3830,3830,171
20240112,133200,622430800,3840,3835,3840,3835,235
20240112,133100,621529315,3830,3830,3830,3830,0
20240112,133000,621529315,3830,3835,3835,3830,12
20240112,132900,621483350,3825,3830,3830,3825,290
20240112,132800,620372665,3830,3835,3835,3830,311
20240112,132700,619181425,3830,3830,3835,3830,151
20240112,132600,618603070,3830,3830,3830,3830,100
20240112,132500,618220070,3830,3830,3830,3830,981
20240112,132400,614462840,3835,3840,3855,3835,1232
20240112,132300,609738055,3835,3855,3855,3835,56
20240112,132200,609523275,3835,3835,3835,3835,24
20240112,132100,609431235,3840,3840,3860,3835,307
20240112,132000,608253715,3860,3860,3860,3860,0
20240112,131900,608253715,3860,3840,3860,3835,859
20240112,131800,604955545,3845,3845,3845,3840,203
20240112,131700,604175270,3865,3865,3865,3865,15
20240112,131600,604117295,3865,3860,3865,3860,52
20240112,131500,603916570,3860,3860,3860,3860,0
20240112,131400,603916570,3860,3845,3860,3845,190
20240112,131300,603186005,3845,3845,3845,3840,543
20240112,131200,601099870,3845,3855,3860,3845,311
20240112,131100,599903060,3855,3845,3855,3845,943
20240112,131000,596277200,3855,3850,3855,3850,125
20240112,130900,595795940,3850,3850,3850,3850,200
20240112,130800,595025940,3855,3850,3855,3845,4170
20240112,130700,578969805,3855,3855,3855,3850,3630
20240112,130600,564989770,3860,3860,3860,3860,0
20240112,130500,564989770,3860,3860,3860,3860,0
20240112,130400,564989770,3860,3855,3860,3855,3
20240112,130300,564978200,3860,3860,3860,3860,100
20240112,130200,564592200,3860,3860,3860,3860,5
20240112,130100,564572900,3860,3860,3860,3860,1
20240112,130000,564569040,3860,3860,3860,3860,57
20240112,125900,564349020,3855,3855,3855,3855,1
20240112,125800,564345165,3855,3855,3855,3855,500
20240112,125700,562417665,3855,3855,3860,3855,241
20240112,125600,561488585,3855,3855,3860,3855,265
20240112,125500,560466990,3860,3860,3860,3860,55
20240112,125400,560254690,3860,3860,3860,3860,0
20240112,125300,560254690,3860,3855,3860,3855,20
20240112,125200,560177530,3855,3860,3860,3850,3022
20240112,125100,548536075,3865,3855,3865,3855,504
20240112,125000,546593125,3855,3855,3855,3855,150
20240112,124900,546014875,3855,3855,3855,3855,8
20240112,124800,545984035,3855,3860,3860,3855,3
20240112,124700,545972465,3865,3865,3865,3865,0
20240112,124600,545972465,3865,3865,3865,3865,80
20240112,124500,545663265,3865,3860,3865,3860,11
20240112,124400,545620800,3860,3860,3860,3860,175
20240112,124300,544945300,3860,3855,3860,3850,490
20240112,124200,543056620,3860,3860,3860,3860,0
20240112,124100,543056620,3860,3855,3860,3855,128
20240112,124000,542563150,3855,3855,3855,3855,107
20240112,123900,542150665,3860,3860,3860,3860,1
20240112,123800,542146805,3855,3860,3860,3850,270
20240112,123700,541107180,3860,3865,3865,3855,208
20240112,123600,540305315,3850,3865,3865,3850,51
20240112,123500,540108950,3850,3850,3850,3850,1279
20240112,123400,535184800,3855,3855,3865,3855,1900
20240112,123300,527860290,3860,3860,3860,3860,50
20240112,123200,527667290,3870,3870,3870,3870,5
20240112,123100,527647940,3870,3870,3870,3855,568
20240112,123000,525457320,3870,3860,3870,3860,1399
20240112,122900,520057115,3870,3860,3870,3860,1342
20240112,122800,514876985,3870,3870,3870,3870,0
20240112,122700,514876985,3870,3870,3870,3870,1
20240112,122600,514873115,3860,3870,3870,3860,647
20240112,122500,512372285,3870,3875,3875,3870,368
20240112,122400,510946600,3885,3885,3885,3885,1
20240112,122300,510942715,3875,3880,3885,3875,271
20240112,122200,509890085,3880,3890,3890,3880,27
20240112,122100,509785310,3890,3890,3890,3890,0
20240112,122000,509785310,3890,3890,3890,3890,0
20240112,121900,509785310,3890,3890,3890,3890,1
20240112,121800,509781420,3880,3880,3880,3880,100
20240112,121700,509393420,3890,3890,3890,3890,0
20240112,121600,509393420,3890,3890,3890,3880,117
20240112,121500,508938420,3875,3890,3890,3875,21
20240112,121400,508857030,3890,3885,3890,3885,180
20240112,121300,508156955,3890,3885,3890,3880,5
20240112,121200,508137535,3890,3880,3890,3870,8627
20240112,121100,474741525,3890,3880,3890,3880,346
20240112,121000,473399025,3880,3880,3880,3880,15
20240112,120900,473340825,3890,3890,3890,3880,501
20240112,120800,471392945,3880,3885,3885,3880,690
20240112,120700,468715265,3885,3885,3885,3885,935
20240112,120600,465082790,3885,3885,3885,3885,0
20240112,120500,465082790,3885,3885,3885,3885,0
20240112,120400,465082790,3885,3885,3890,3885,411
20240112,120300,463484345,3890,3890,3890,3890,1
20240112,120200,463480455,3900,3890,3900,3880,135
20240112,120100,462955075,3890,3890,3890,3890,5
20240112,120000,462935625,3890,3890,3890,3890,912
20240112,115900,459387945,3890,3890,3890,3890,0
20240112,115800,459387945,3890,3890,3890,3890,0
20240112,115700,459387945,3890,3890,3890,3890,0
20240112,115600,459387945,3890,3890,3890,3890,173
20240112,115500,458714975,3890,3890,3890,3885,5
20240112,115400,458695540,3880,3880,3890,3880,123
20240112,115300,458218210,3890,3890,3890,3890,50
20240112,115200,458023710,3890,3890,3890,3890,0
20240112,115100,458023710,3890,3890,3890,3890,2
20240112,115000,458015930,3890,3890,3890,3890,1
20240112,114900,458012040,3890,3890,3890,3890,0
20240112,114800,458012040,3890,3890,3890,3890,1
20240112,114700,458008150,3880,3880,3880,3880,10
20240112,114600,457969350,3875,3880,3880,3875,21
20240112,114500,457887925,3890,3880,3890,3880,5
20240112,114400,457868490,3875,3875,3875,3875,20
20240112,114300,457790990,3885,3885,3885,3885,0
20240112,114200,457790990,3885,3885,3885,3880,950
20240112,114100,454102430,3885,3885,3885,3885,0
20240112,114000,454102430,3885,3885,3885,3885,0
20240112,113900,454102430,3885,3890,3905,3885,1459
20240112,113800,448433935,3890,3890,3890,3890,0
20240112,113700,448433935,3890,3890,3890,3890,145
20240112,113600,447869885,3895,3895,3905,3895,833
20240112,113500,444625215,3895,3895,3895,3895,0
20240112,113400,444625215,3895,3905,3905,3885,61
20240112,113300,444387890,3910,3900,3910,3900,30
20240112,113200,444270695,3910,3910,3910,3910,56
20240112,113100,444051735,3910,3920,3925,3885,643
20240112,113000,441544015,3925,3890,3925,3885,1041
20240112,112900,437467075,3895,3885,3895,3885,4
20240112,112800,437451510,3885,3850,3885,3850,3097
20240112,112700,425502185,3840,3840,3845,3840,2143
20240112,112600,417268065,3835,3845,3845,3835,1059
20240112,112500,413203725,3850,3850,3850,3850,563
20240112,112400,411036175,3855,3855,3855,3855,3
20240112,112300,411024610,3855,3855,3855,3855,0
20240112,112200,411024610,3855,3855,3855,3855,18
20240112,112100,410955220,3855,3840,3855,3840,249
20240112,112000,409999030,3840,3845,3845,3840,128
20240112,111900,409507240,3855,3855,3855,3855,14
20240112,111800,409453270,3855,3850,3855,3850,17
20240112,111700,409387815,3850,3850,3850,3850,2
20240112,111600,409380115,3855,3850,3855,3845,105
20240112,111500,408976360,3850,3850,3850,3850,0
20240112,111400,408976360,3850,3850,3850,3830,3527
20240112,111300,395429265,3865,3855,3865,3855,104
20240112,111200,395027315,3865,3850,3870,3840,1329
20240112,111100,389916605,3850,3850,3850,3850,400
20240112,111000,388376605,3850,3875,3875,3850,4452
20240112,110900,371173135,3880,3880,3880,3875,490
20240112,110800,369273720,3885,3895,3895,3885,757
20240112,110700,366329240,3905,3905,3905,3905,210
20240112,110600,365509190,3905,3905,3905,3905,31
20240112,110500,365388135,3890,3890,3890,3890,346
20240112,110400,364042195,3890,3890,3890,3890,0
20240112,110300,364042195,3890,3890,3890,3880,25
20240112,110200,363945055,3890,3890,3890,3890,1
20240112,110100,363941165,3880,3880,3880,3880,757
20240112,110000,361004005,3890,3890,3890,3890,0
20240112,105900,361004005,3890,3890,3890,3890,10
20240112,105800,360965105,3890,3890,3890,3890,1
20240112,105700,360961215,3890,3890,3890,3890,1
20240112,105600,360957325,3875,3885,3885,3875,594
20240112,105500,358655030,3890,3890,3890,3890,12
20240112,105400,358608350,3890,3900,3900,3890,3016
20240112,105300,346848310,3905,3910,3910,3905,1687
20240112,105200,340254755,3920,3920,3920,3920,0
20240112,105100,340254755,3920,3920,3920,3920,93
20240112,105000,339890195,3910,3920,3920,3910,703
20240112,104900,337135460,3920,3920,3920,3920,849
20240112,104800,333807380,3920,3920,3920,3920,25
20240112,104700,333709380,3920,3905,3920,3905,1811
20240112,104600,326627790,3910,3910,3910,3910,0
20240112,104500,326627790,3910,3900,3910,3900,317
20240112,104400,325390640,3900,3900,3900,3900,422
20240112,104300,323744840,3910,3900,3910,3895,1503
20240112,104200,317883125,3910,3910,3910,3910,40
20240112,104100,317726725,3910,3905,3910,3905,71
20240112,104000,317449120,3910,3910,3910,3910,0
20240112,103900,317449120,3910,3905,3910,3905,675
20240112,103800,314812375,3905,3895,3910,3895,731
20240112,103700,311958785,3895,3900,3900,3895,682
20240112,103600,309299895,3900,3900,3900,3900,112
20240112,103500,308863095,3900,3900,3900,3900,0
20240112,103400,308863095,3900,3895,3900,3880,2244
20240112,103300,300147235,3905,3880,3905,3880,284
20240112,103200,299039960,3895,3880,3895,3880,436
20240112,103100,297345765,3880,3875,3880,3870,475
20240112,103000,295505285,3870,3870,3875,3870,177
20240112,102900,294820240,3875,3870,3875,3870,156
20240112,102800,294216515,3875,3870,3875,3860,286
20240112,102700,293110040,3870,3880,3880,3865,645
20240112,102600,290614340,3875,3880,3880,3865,471
20240112,102500,288789340,3880,3880,3880,3880,201
20240112,102400,288009460,3880,3880,3880,3880,9
20240112,102300,287974540,3875,3875,3875,3875,0
20240112,102200,287974540,3875,3875,3875,3875,0
20240112,102100,287974540,3875,3875,3875,3875,338
20240112,102000,286664790,3870,3865,3875,3865,730
20240112,101900,283838610,3865,3865,3865,3855,501
20240112,101800,281905540,3870,3870,3870,3870,0
20240112,101700,281905540,3870,3875,3875,3870,2
20240112,101600,281897795,3870,3870,3870,3870,144
20240112,101500,281340515,3870,3875,3875,3855,271
20240112,101400,280293600,3875,3875,3875,3875,215
20240112,101300,279460475,3880,3885,3885,3880,367
20240112,101200,278036460,3885,3895,3895,3885,602
20240112,101100,275695470,3900,3900,3900,3890,2145
20240112,101000,267333060,3900,3910,3910,3895,1996
20240112,100900,259544140,3905,3930,3935,3900,32
20240112,100800,259418960,3935,3915,3935,3910,2888
20240112,100700,248094760,3915,3900,3915,3890,1307
20240112,100600,242994855,3900,3890,3900,3890,266
20240112,100500,241959755,3890,3875,3890,3875,262
20240112,100400,240943120,3885,3860,3885,3855,938
20240112,100300,237301785,3875,3860,3885,3855,1491
20240112,100200,231541915,3860,3850,3860,3840,1571
20240112,100100,225499280,3845,3845,3845,3845,142
20240112,100000,224953290,3845,3845,3845,3840,76
20240112,095900,224661420,3840,3845,3845,3840,1204
20240112,095800,220035680,3845,3850,3850,3845,2
20240112,095700,220027985,3855,3850,3855,3850,20
20240112,095600,219950980,3850,3850,3850,3850,2
20240112,095500,219943280,3850,3850,3850,3850,15
20240112,095400,219885530,3845,3850,3850,3845,1548
20240112,095300,213931930,3850,3850,3850,3850,3
20240112,095200,213920380,3855,3850,3855,3850,46
20240112,095100,213743180,3850,3850,3850,3850,1
20240112,095000,213739330,3840,3845,3845,3840,450
20240112,094900,212009870,3845,3845,3845,3845,200
20240112,094800,211240870,3845,3845,3855,3845,161
20240112,094700,210621325,3845,3845,3850,3845,77
20240112,094600,210325255,3845,3840,3845,3840,211
20240112,094500,209514050,3840,3840,3845,3840,14
20240112,094400,209460275,3840,3850,3850,3840,1641
20240112,094300,203156665,3850,3855,3855,3850,663
20240112,094200,200601600,3855,3855,3855,3855,352
20240112,094100,199244640,3860,3855,3860,3855,348
20240112,094000,197902205,3850,3850,3850,3850,1042
20240112,093900,193890505,3850,3850,3860,3840,1504
20240112,093800,188102790,3855,3860,3860,3850,561
20240112,093700,185942065,3860,3860,3860,3855,79
20240112,093600,185637145,3860,3860,3865,3860,124
20240112,093500,185158500,3860,3875,3875,3860,1212
20240112,093400,180475595,3880,3875,3880,3875,55
20240112,093300,180262200,3865,3860,3885,3860,1644
20240112,093200,173887405,3860,3875,3875,3860,221
20240112,093100,173032745,3875,3860,3875,3860,1662
20240112,093000,166614390,3845,3845,3845,3845,0
20240112,092900,166614390,3845,3845,3845,3845,151
20240112,092800,166033795,3845,3845,3845,3845,212
20240112,092700,165218655,3845,3845,3860,3845,1481
20240112,092600,159522270,3860,3865,3870,3840,2064
20240112,092500,151571385,3870,3870,3870,3870,2
20240112,092400,151563645,3860,3860,3860,3860,2
20240112,092300,151555925,3875,3855,3875,3855,120
20240112,092200,151091325,3875,3880,3880,3855,4125
20240112,092100,135184400,3880,3870,3880,3870,89
20240112,092000,134839110,3880,3875,3880,3875,252
20240112,091900,133862110,3875,3855,3875,3850,1626
20240112,091800,127601135,3850,3850,3850,3850,6
20240112,091700,127578035,3850,3850,3850,3850,429
20240112,091600,125926385,3850,3855,3855,3850,250
20240112,091500,124963555,3850,3850,3860,3840,1656
20240112,091400,118600355,3840,3850,3850,3840,142
20240112,091300,118054775,3850,3850,3850,3850,116
20240112,091200,117608175,3850,3850,3860,3835,1956
20240112,091100,110088645,3840,3855,3855,3840,24
20240112,091000,109996335,3855,3860,3860,3855,850
20240112,090900,106719580,3865,3845,3865,3845,363
20240112,090800,105323810,3845,3860,3875,3845,3074
20240112,090700,93458875,3855,3830,3855,3820,2288
20240112,090600,84683100,3840,3840,3840,3825,1095
20240112,090500,80489350,3850,3920,3920,3825,13219
20240112,090400,29195580,3920,3915,3920,3900,1470
20240112,090300,23435170,3915,3870,3915,3870,1151
20240112,090200,18963610,3865,3845,3865,3845,258
20240112,090100,17970625,3845,3845,3845,3825,2424
20240112,090000,8653885,3845,3890,3890,3845,2225