stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,204000,31233928200,3435,3435,3435,3435,44640
20240103,203900,31233928200,3435,3435,3435,3435,0
20240103,203800,31233928200,3435,3435,3435,3435,0
20240103,203700,31233928200,3435,3435,3435,3435,0
20240103,203600,31233928200,3435,3435,3435,3435,0
20240103,203500,31233928200,3435,3435,3435,3435,0
20240103,203400,31233928200,3435,3435,3435,3435,0
20240103,203300,31233928200,3435,3435,3435,3435,0
20240103,203200,31233928200,3435,3435,3435,3435,0
20240103,203100,31233928200,3435,3435,3435,3435,0
20240103,203000,31233928200,3435,3435,3435,3435,0
20240103,202900,31233928200,3435,3435,3435,3435,0
20240103,202800,31233928200,3435,3435,3435,3435,0
20240103,202700,31233928200,3435,3435,3435,3435,0
20240103,202600,31233928200,3435,3435,3435,3435,0
20240103,202500,31233928200,3435,3435,3435,3435,0
20240103,202400,31233928200,3435,3435,3435,3435,0
20240103,202300,31233928200,3435,3435,3435,3435,0
20240103,202200,31233928200,3435,3435,3435,3435,0
20240103,202100,31233928200,3435,3435,3435,3435,0
20240103,202000,31233928200,3435,3435,3435,3435,0
20240103,201900,31233928200,3435,3435,3435,3435,0
20240103,201800,31233928200,3435,3435,3435,3435,0
20240103,201700,31233928200,3435,3435,3435,3435,0
20240103,201600,31233928200,3435,3435,3435,3435,0
20240103,201500,31233928200,3435,3435,3435,3435,0
20240103,201400,31233928200,3435,3435,3435,3435,0
20240103,201300,31233928200,3435,3435,3435,3435,0
20240103,201200,31233928200,3435,3435,3435,3435,0
20240103,201100,31233928200,3435,3435,3435,3435,0
20240103,201000,31233928200,3435,3435,3435,3435,44640
20240103,200900,31233928200,3435,3435,3435,3435,0
20240103,200800,31233928200,3435,3435,3435,3435,0
20240103,200700,31233928200,3435,3435,3435,3435,0
20240103,200600,31233928200,3435,3435,3435,3435,0
20240103,200500,31233928200,3435,3435,3435,3435,0
20240103,200400,31233928200,3435,3435,3435,3435,0
20240103,200300,31233928200,3435,3435,3435,3435,0
20240103,200200,31233928200,3435,3435,3435,3435,0
20240103,200100,31233928200,3435,3435,3435,3435,0
20240103,200000,31233928200,3435,3435,3435,3435,0
20240103,195900,31233928200,3435,3435,3435,3435,0
20240103,195800,31233928200,3435,3435,3435,3435,0
20240103,195700,31233928200,3435,3435,3435,3435,0
20240103,195600,31233928200,3435,3435,3435,3435,0
20240103,195500,31233928200,3435,3435,3435,3435,0
20240103,195400,31233928200,3435,3435,3435,3435,0
20240103,195300,31233928200,3435,3435,3435,3435,0
20240103,195200,31233928200,3435,3435,3435,3435,0
20240103,195100,31233928200,3435,3435,3435,3435,0
20240103,195000,31233928200,3435,3435,3435,3435,0
20240103,194900,31233928200,3435,3435,3435,3435,0
20240103,194800,31233928200,3435,3435,3435,3435,0
20240103,194700,31233928200,3435,3435,3435,3435,0
20240103,194600,31233928200,3435,3435,3435,3435,0
20240103,194500,31233928200,3435,3435,3435,3435,0
20240103,194400,31233928200,3435,3435,3435,3435,0
20240103,194300,31233928200,3435,3435,3435,3435,0
20240103,194200,31233928200,3435,3435,3435,3435,0
20240103,194100,31233928200,3435,3435,3435,3435,0
20240103,194000,31233928200,3435,3435,3435,3435,44640
20240103,193900,31233928200,3435,3435,3435,3435,0
20240103,193800,31233928200,3435,3435,3435,3435,0
20240103,193700,31233928200,3435,3435,3435,3435,0
20240103,193600,31233928200,3435,3435,3435,3435,0
20240103,193500,31233928200,3435,3435,3435,3435,0
20240103,193400,31233928200,3435,3435,3435,3435,0
20240103,193300,31233928200,3435,3435,3435,3435,0
20240103,193200,31233928200,3435,3435,3435,3435,0
20240103,193100,31233928200,3435,3435,3435,3435,0
20240103,193000,31233928200,3435,3435,3435,3435,0
20240103,192900,31233928200,3435,3435,3435,3435,0
20240103,192800,31233928200,3435,3435,3435,3435,0
20240103,192700,31233928200,3435,3435,3435,3435,0
20240103,192600,31233928200,3435,3435,3435,3435,0
20240103,192500,31233928200,3435,3435,3435,3435,0
20240103,192400,31233928200,3435,3435,3435,3435,0
20240103,192300,31233928200,3435,3435,3435,3435,0
20240103,192200,31233928200,3435,3435,3435,3435,0
20240103,192100,31233928200,3435,3435,3435,3435,0
20240103,192000,31233928200,3435,3435,3435,3435,0
20240103,191900,31233928200,3435,3435,3435,3435,0
20240103,191800,31233928200,3435,3435,3435,3435,0
20240103,191700,31233928200,3435,3435,3435,3435,0
20240103,191600,31233928200,3435,3435,3435,3435,0
20240103,191500,31233928200,3435,3435,3435,3435,0
20240103,191400,31233928200,3435,3435,3435,3435,0
20240103,191300,31233928200,3435,3435,3435,3435,0
20240103,191200,31233928200,3435,3435,3435,3435,0
20240103,191100,31233928200,3435,3435,3435,3435,0
20240103,191000,31233928200,3435,3435,3435,3435,44640
20240103,190900,31233928200,3435,3435,3435,3435,0
20240103,190800,31233928200,3435,3435,3435,3435,0
20240103,190700,31233928200,3435,3435,3435,3435,0
20240103,190600,31233928200,3435,3435,3435,3435,0
20240103,190500,31233928200,3435,3435,3435,3435,0
20240103,190400,31233928200,3435,3435,3435,3435,0
20240103,190300,31233928200,3435,3435,3435,3435,0
20240103,190200,31233928200,3435,3435,3435,3435,0
20240103,190100,31233928200,3435,3435,3435,3435,0
20240103,190000,31233928200,3435,3435,3435,3435,0
20240103,185900,31233928200,3435,3435,3435,3435,0
20240103,185800,31233928200,3435,3435,3435,3435,0
20240103,185700,31233928200,3435,3435,3435,3435,0
20240103,185600,31233928200,3435,3435,3435,3435,0
20240103,185500,31233928200,3435,3435,3435,3435,0
20240103,185400,31233928200,3435,3435,3435,3435,0
20240103,185300,31233928200,3435,3435,3435,3435,0
20240103,185200,31233928200,3435,3435,3435,3435,0
20240103,185100,31233928200,3435,3435,3435,3435,0
20240103,185000,31233928200,3435,3435,3435,3435,0
20240103,184900,31233928200,3435,3435,3435,3435,0
20240103,184800,31233928200,3435,3435,3435,3435,0
20240103,184700,31233928200,3435,3435,3435,3435,0
20240103,184600,31233928200,3435,3435,3435,3435,0
20240103,184500,31233928200,3435,3435,3435,3435,0
20240103,184400,31233928200,3435,3435,3435,3435,0
20240103,184300,31233928200,3435,3435,3435,3435,0
20240103,184200,31233928200,3435,3435,3435,3435,0
20240103,184100,31233928200,3435,3435,3435,3435,0
20240103,184000,31233928200,3435,3435,3435,3435,44640
20240103,183900,31233928200,3435,3435,3435,3435,0
20240103,183800,31233928200,3435,3435,3435,3435,0
20240103,183700,31233928200,3435,3435,3435,3435,0
20240103,183600,31233928200,3435,3435,3435,3435,0
20240103,183500,31233928200,3435,3435,3435,3435,0
20240103,183400,31233928200,3435,3435,3435,3435,0
20240103,183300,31233928200,3435,3435,3435,3435,0
20240103,183200,31233928200,3435,3435,3435,3435,0
20240103,183100,31233928200,3435,3435,3435,3435,0
20240103,183000,31233928200,3435,3435,3435,3435,0
20240103,182900,31233928200,3435,3435,3435,3435,0
20240103,182800,31233928200,3435,3435,3435,3435,0
20240103,182700,31233928200,3435,3435,3435,3435,0
20240103,182600,31233928200,3435,3435,3435,3435,0
20240103,182500,31233928200,3435,3435,3435,3435,0
20240103,182400,31233928200,3435,3435,3435,3435,0
20240103,182300,31233928200,3435,3435,3435,3435,0
20240103,182200,31233928200,3435,3435,3435,3435,0
20240103,182100,31233928200,3435,3435,3435,3435,0
20240103,182000,31233928200,3435,3435,3435,3435,0
20240103,181900,31233928200,3435,3435,3435,3435,0
20240103,181800,31233928200,3435,3435,3435,3435,0
20240103,181700,31233928200,3435,3435,3435,3435,0
20240103,181600,31233928200,3435,3435,3435,3435,0
20240103,181500,31233928200,3435,3435,3435,3435,0
20240103,181400,31233928200,3435,3435,3435,3435,0
20240103,181300,31233928200,3435,3435,3435,3435,0
20240103,181200,31233928200,3435,3435,3435,3435,0
20240103,181100,31233928200,3435,3435,3435,3435,0
20240103,181000,31233928200,3435,3435,3435,3435,44640
20240103,180900,31233928200,3435,3435,3435,3435,0
20240103,180800,31233928200,3435,3435,3435,3435,0
20240103,180700,31233928200,3435,3435,3435,3435,0
20240103,180600,31233928200,3435,3435,3435,3435,0
20240103,180500,31233928200,3435,3435,3435,3435,0
20240103,180400,31233928200,3435,3435,3435,3435,0
20240103,180300,31233928200,3435,3435,3435,3435,0
20240103,180200,31233928200,3435,3435,3435,3435,0
20240103,180100,31233928200,3435,3435,3435,3435,0
20240103,180000,31233928200,3435,3435,3435,3435,0
20240103,175900,31233928200,3435,3435,3435,3435,0
20240103,175800,31233928200,3435,3435,3435,3435,0
20240103,175700,31233928200,3435,3435,3435,3435,0
20240103,175600,31233928200,3435,3435,3435,3435,0
20240103,175500,31233928200,3435,3435,3435,3435,0
20240103,175400,31233928200,3435,3435,3435,3435,0
20240103,175300,31233928200,3435,3435,3435,3435,0
20240103,175200,31233928200,3435,3435,3435,3435,0
20240103,175100,31233928200,3435,3435,3435,3435,0
20240103,175000,31233928200,3435,3435,3435,3435,0
20240103,174900,31233928200,3435,3435,3435,3435,0
20240103,174800,31233928200,3435,3435,3435,3435,0
20240103,174700,31233928200,3435,3435,3435,3435,0
20240103,174600,31233928200,3435,3435,3435,3435,0
20240103,174500,31233928200,3435,3435,3435,3435,0
20240103,174400,31233928200,3435,3435,3435,3435,0
20240103,174300,31233928200,3435,3435,3435,3435,0
20240103,174200,31233928200,3435,3435,3435,3435,0
20240103,174100,31233928200,3435,3435,3435,3435,0
20240103,174000,31233928200,3435,3435,3435,3435,44640
20240103,173900,31233928200,3435,3435,3435,3435,0
20240103,173800,31233928200,3435,3435,3435,3435,0
20240103,173700,31233928200,3435,3435,3435,3435,0
20240103,173600,31233928200,3435,3435,3435,3435,0
20240103,173500,31233928200,3435,3435,3435,3435,0
20240103,173400,31233928200,3435,3435,3435,3435,0
20240103,173300,31233928200,3435,3435,3435,3435,0
20240103,173200,31233928200,3435,3435,3435,3435,0
20240103,173100,31233928200,3435,3435,3435,3435,0
20240103,173000,31233928200,3435,3435,3435,3435,0
20240103,172900,31233928200,3435,3435,3435,3435,0
20240103,172800,31233928200,3435,3435,3435,3435,0
20240103,172700,31233928200,3435,3435,3435,3435,0
20240103,172600,31233928200,3435,3435,3435,3435,0
20240103,172500,31233928200,3435,3435,3435,3435,0
20240103,172400,31233928200,3435,3435,3435,3435,0
20240103,172300,31233928200,3435,3435,3435,3435,0
20240103,172200,31233928200,3435,3435,3435,3435,0
20240103,172100,31233928200,3435,3435,3435,3435,0
20240103,172000,31233928200,3435,3435,3435,3435,0
20240103,171900,31233928200,3435,3435,3435,3435,0
20240103,171800,31233928200,3435,3435,3435,3435,0
20240103,171700,31233928200,3435,3435,3435,3435,0
20240103,171600,31233928200,3435,3435,3435,3435,0
20240103,171500,31233928200,3435,3435,3435,3435,0
20240103,171400,31233928200,3435,3435,3435,3435,0
20240103,171300,31233928200,3435,3435,3435,3435,0
20240103,171200,31233928200,3435,3435,3435,3435,0
20240103,171100,31233928200,3435,3435,3435,3435,0
20240103,171000,31233928200,3435,3435,3435,3435,44640
20240103,170900,31233928200,3435,3435,3435,3435,0
20240103,170800,31233928200,3435,3435,3435,3435,0
20240103,170700,31233928200,3435,3435,3435,3435,0
20240103,170600,31233928200,3435,3435,3435,3435,0
20240103,170500,31233928200,3435,3435,3435,3435,0
20240103,170400,31233928200,3435,3435,3435,3435,0
20240103,170300,31233928200,3435,3435,3435,3435,0
20240103,170200,31233928200,3435,3435,3435,3435,0
20240103,170100,31233928200,3435,3435,3435,3435,0
20240103,170000,31233928200,3435,3435,3435,3435,0
20240103,165900,31233928200,3435,3435,3435,3435,0
20240103,165800,31233928200,3435,3435,3435,3435,0
20240103,165700,31233928200,3435,3435,3435,3435,0
20240103,165600,31233928200,3435,3435,3435,3435,0
20240103,165500,31233928200,3435,3435,3435,3435,0
20240103,165400,31233928200,3435,3435,3435,3435,0
20240103,165300,31233928200,3435,3435,3435,3435,0
20240103,165200,31233928200,3435,3435,3435,3435,0
20240103,165100,31233928200,3435,3435,3435,3435,0
20240103,165000,31233928200,3435,3435,3435,3435,0
20240103,164900,31233928200,3435,3435,3435,3435,0
20240103,164800,31233928200,3435,3435,3435,3435,0
20240103,164700,31233928200,3435,3435,3435,3435,0
20240103,164600,31233928200,3435,3435,3435,3435,0
20240103,164500,31233928200,3435,3435,3435,3435,0
20240103,164400,31233928200,3435,3435,3435,3435,0
20240103,164300,31233928200,3435,3435,3435,3435,0
20240103,164200,31233928200,3435,3435,3435,3435,0
20240103,164100,31233928200,3435,3435,3435,3435,0
20240103,164000,31233928200,3435,3435,3435,3435,44640
20240103,163900,31233928200,3435,3435,3435,3435,0
20240103,163800,31233928200,3435,3435,3435,3435,0
20240103,163700,31233928200,3435,3435,3435,3435,0
20240103,163600,31233928200,3435,3435,3435,3435,0
20240103,163500,31233928200,3435,3435,3435,3435,0
20240103,163400,31233928200,3435,3435,3435,3435,0
20240103,163300,31233928200,3435,3435,3435,3435,0
20240103,163200,31233928200,3435,3435,3435,3435,0
20240103,163100,31233928200,3435,3435,3435,3435,0
20240103,163000,31233928200,3435,3435,3435,3435,0
20240103,162900,31233928200,3435,3435,3435,3435,0
20240103,162800,31233928200,3435,3435,3435,3435,0
20240103,162700,31233928200,3435,3435,3435,3435,0
20240103,162600,31233928200,3435,3435,3435,3435,0
20240103,162500,31233928200,3435,3435,3435,3435,0
20240103,162400,31233928200,3435,3435,3435,3435,0
20240103,162300,31233928200,3435,3435,3435,3435,0
20240103,162200,31233928200,3435,3435,3435,3435,0
20240103,162100,31233928200,3435,3435,3435,3435,0
20240103,162000,31233928200,3435,3435,3435,3435,0
20240103,161900,31233928200,3435,3435,3435,3435,0
20240103,161800,31233928200,3435,3435,3435,3435,0
20240103,161700,31233928200,3435,3435,3435,3435,0
20240103,161600,31233928200,3435,3435,3435,3435,0
20240103,161500,31233928200,3435,3435,3435,3435,0
20240103,161400,31233928200,3435,3435,3435,3435,0
20240103,161300,31233928200,3435,3435,3435,3435,0
20240103,161200,31233928200,3435,3435,3435,3435,0
20240103,161100,31233928200,3435,3435,3435,3435,0
20240103,161000,31233928200,3435,3435,3435,3435,44640
20240103,160900,31233928200,3435,3435,3435,3435,0
20240103,160800,31233928200,3435,3435,3435,3435,0
20240103,160700,31233928200,3435,3435,3435,3435,0
20240103,160600,31233928200,3435,3435,3435,3435,0
20240103,160500,31233928200,3435,3435,3435,3435,0
20240103,160400,31233928200,3435,3435,3435,3435,0
20240103,160300,31233928200,3435,3435,3435,3435,0
20240103,160200,31233928200,3435,3435,3435,3435,0
20240103,160100,31233928200,3435,3435,3435,3435,0
20240103,160000,31233928200,3435,3435,3435,3435,0
20240103,155900,31233928200,3435,3435,3435,3435,0
20240103,155800,31233928200,3435,3435,3435,3435,0
20240103,155700,31233928200,3435,3435,3435,3435,0
20240103,155600,31233928200,3435,3435,3435,3435,0
20240103,155500,31233928200,3435,3435,3435,3435,0
20240103,155400,31233928200,3435,3435,3435,3435,0
20240103,155300,31233928200,3435,3435,3435,3435,0
20240103,155200,31233928200,3435,3435,3435,3435,0
20240103,155100,31233928200,3435,3435,3435,3435,0
20240103,155000,31233928200,3435,3435,3435,3435,0
20240103,154900,31233928200,3435,3435,3435,3435,0
20240103,154800,31233928200,3435,3435,3435,3435,0
20240103,154700,31233928200,3435,3435,3435,3435,0
20240103,154600,31233928200,3435,3435,3435,3435,0
20240103,154500,31233928200,3435,3435,3435,3435,0
20240103,154400,31233928200,3435,3435,3435,3435,0
20240103,154300,31233928200,3435,3435,3435,3435,0
20240103,154200,31233928200,3435,3435,3435,3435,0
20240103,154100,31233928200,3435,3435,3435,3435,0
20240103,154000,31233928200,3435,3435,3435,3435,44640
20240103,153900,31233928200,3435,3435,3435,3435,0
20240103,153800,31233928200,3435,3435,3435,3435,0
20240103,153700,31233928200,3435,3435,3435,3435,0
20240103,153600,31233928200,3435,3435,3435,3435,0
20240103,153500,31233928200,3435,3435,3435,3435,0
20240103,153400,31233928200,3435,3435,3435,3435,0
20240103,153300,31233928200,3435,3435,3435,3435,0
20240103,153200,31233928200,3435,3435,3435,3435,0
20240103,153100,31233928200,3435,3435,3435,3435,0
20240103,153000,31233928200,3435,3435,3435,3435,44640
20240103,152900,31080589800,3465,3465,3465,3465,0
20240103,152800,31080589800,3465,3465,3465,3465,0
20240103,152700,31080589800,3465,3465,3465,3465,0
20240103,152600,31080589800,3465,3465,3465,3465,0
20240103,152500,31080589800,3465,3465,3465,3465,0
20240103,152400,31080589800,3465,3465,3465,3465,0
20240103,152300,31080589800,3465,3465,3465,3465,0
20240103,152200,31080589800,3465,3465,3465,3465,0
20240103,152100,31080589800,3465,3465,3465,3465,0
20240103,152000,31080589800,3465,3465,3465,3465,0
20240103,151900,31080589800,3465,3435,3465,3430,14050
20240103,151800,31032206790,3435,3420,3445,3415,7738
20240103,151700,31005705725,3420,3415,3425,3415,4596
20240103,151600,30989992730,3420,3430,3430,3415,4188
20240103,151500,30975680255,3430,3435,3445,3420,15158
20240103,151400,30923732295,3445,3425,3445,3425,4156
20240103,151300,30909483450,3425,3450,3465,3420,19662
20240103,151200,30841997790,3455,3485,3485,3455,17523
20240103,151100,30781241325,3475,3490,3490,3475,4839
20240103,151000,30764412260,3490,3490,3495,3480,8207
20240103,150900,30735808570,3480,3490,3490,3475,6356
20240103,150800,30713632860,3490,3485,3490,3475,11190
20240103,150700,30674668540,3490,3490,3495,3485,3203
20240103,150600,30663492570,3495,3480,3495,3480,1778
20240103,150500,30657282110,3495,3490,3500,3480,7669
20240103,150400,30630552710,3500,3495,3500,3480,5602
20240103,150300,30610963885,3495,3475,3500,3470,581
20240103,150200,30608941785,3475,3465,3500,3460,8054
20240103,150100,30581000570,3460,3480,3480,3460,8340
20240103,150000,30552048765,3480,3480,3480,3475,4161
20240103,145900,30537587840,3475,3495,3495,3475,3392
20240103,145800,30525759520,3495,3490,3495,3485,6372
20240103,145700,30503520605,3490,3505,3505,3490,1687
20240103,145600,30497626230,3505,3500,3505,3495,159
20240103,145500,30497070295,3505,3495,3505,3490,3422
20240103,145400,30485124915,3495,3485,3515,3485,991
20240103,145300,30481662015,3485,3485,3510,3485,1690
20240103,145200,30475771525,3485,3495,3515,3475,10339
20240103,145100,30439575320,3485,3515,3515,3485,7991
20240103,145000,30411563780,3515,3525,3525,3505,5745
20240103,144900,30391406400,3520,3505,3520,3500,7937
20240103,144800,30363521575,3505,3485,3505,3480,2357
20240103,144700,30355281525,3480,3475,3485,3470,2155
20240103,144600,30347789985,3470,3465,3475,3465,6828
20240103,144500,30324107155,3470,3470,3475,3465,1870
20240103,144400,30317618885,3470,3475,3475,3470,614
20240103,144300,30315487535,3480,3485,3485,3465,4726
20240103,144200,30299080110,3485,3470,3485,3470,207
20240103,144100,30298361055,3455,3465,3470,3455,9146
20240103,144000,30266712100,3460,3465,3470,3455,3802
20240103,143900,30253552910,3485,3470,3485,3460,7091
20240103,143800,30228963060,3475,3510,3510,3470,13888
20240103,143700,30180574980,3510,3540,3540,3505,6706
20240103,143600,30156961265,3540,3540,3540,3535,8418
20240103,143500,30127179765,3540,3545,3545,3540,7206
20240103,143400,30101647645,3545,3555,3560,3535,14978
20240103,143300,30048517060,3555,3570,3580,3540,42533
20240103,143200,29897058300,3570,3525,3570,3520,36759
20240103,143100,29766729955,3530,3510,3530,3490,15769
20240103,143000,29711288390,3490,3485,3510,3475,9958
20240103,142900,29676535100,3485,3500,3505,3475,5617
20240103,142800,29656968575,3510,3500,3520,3500,18112
20240103,142700,29593420010,3495,3465,3500,3465,3571
20240103,142600,29580957195,3465,3430,3465,3430,1947
20240103,142500,29574250425,3450,3425,3455,3425,1751
20240103,142400,29568243540,3425,3425,3445,3415,5063
20240103,142300,29550932660,3425,3440,3445,3425,4183
20240103,142200,29536549345,3445,3450,3450,3440,1824
20240103,142100,29530258405,3460,3425,3470,3425,2574
20240103,142000,29521379265,3440,3415,3440,3415,9417
20240103,141900,29489174155,3415,3425,3430,3415,5457
20240103,141800,29470508380,3430,3420,3435,3420,605
20240103,141700,29468435430,3420,3430,3430,3420,3570
20240103,141600,29456211615,3430,3435,3435,3425,4931
20240103,141500,29439316190,3430,3425,3450,3420,8877
20240103,141400,29408836695,3420,3420,3430,3420,2096
20240103,141300,29401665110,3415,3440,3440,3415,11347
20240103,141200,29362812885,3440,3470,3475,3440,6647
20240103,141100,29339849095,3475,3465,3480,3465,391
20240103,141000,29338493035,3480,3465,3480,3465,2088
20240103,140900,29331257265,3470,3465,3470,3465,1381
20240103,140800,29326471620,3470,3475,3480,3470,4880
20240103,140700,29309535030,3475,3495,3495,3475,1971
20240103,140600,29302670890,3495,3500,3500,3495,1104
20240103,140500,29298812250,3500,3500,3500,3500,91
20240103,140400,29298493750,3500,3510,3510,3490,4293
20240103,140300,29283480975,3510,3505,3515,3500,1887
20240103,140200,29276866105,3505,3505,3510,3495,4387
20240103,140100,29261509110,3505,3500,3505,3500,8950
20240103,140000,29230141075,3500,3495,3500,3490,1475
20240103,135900,29224986440,3495,3500,3500,3485,3974
20240103,135800,29211131300,3490,3490,3505,3490,6504
20240103,135700,29188401735,3485,3485,3495,3480,1846
20240103,135600,29181963810,3485,3495,3495,3475,8315
20240103,135500,29152985825,3495,3510,3510,3495,6036
20240103,135400,29131862440,3510,3515,3515,3500,2038
20240103,135300,29124712155,3515,3510,3520,3500,7862
20240103,135200,29097093995,3505,3515,3515,3505,568
20240103,135100,29095102580,3515,3495,3515,3495,3079
20240103,135000,29084309060,3495,3495,3500,3495,1692
20240103,134900,29078390620,3495,3495,3495,3490,177
20240103,134800,29077772390,3500,3500,3505,3500,10286
20240103,134700,29041771130,3500,3475,3500,3470,7207
20240103,134600,29016728865,3475,3480,3510,3475,4995
20240103,134500,28999331775,3480,3490,3500,3480,953
20240103,134400,28996006870,3490,3470,3490,3470,2786
20240103,134300,28986308405,3480,3500,3505,3470,12618
20240103,134200,28942195890,3500,3505,3505,3500,1192
20240103,134100,28938020440,3505,3500,3510,3500,3369
20240103,134000,28926210760,3505,3540,3540,3500,9994
20240103,133900,28890958740,3540,3520,3540,3515,26455
20240103,133800,28797593260,3520,3490,3520,3490,13786
20240103,133700,28749260955,3490,3465,3490,3460,3182
20240103,133600,28738207940,3460,3455,3460,3455,112
20240103,133500,28737820590,3460,3450,3460,3450,1461
20240103,133400,28732779725,3450,3445,3450,3445,5881
20240103,133300,28712494360,3450,3440,3450,3435,1464
20240103,133200,28707456410,3440,3430,3440,3415,5144
20240103,133100,28689837185,3435,3420,3440,3420,3772
20240103,133000,28676925035,3420,3420,3445,3420,1478
20240103,132900,28671844075,3440,3440,3440,3410,7315
20240103,132800,28646727640,3445,3455,3455,3415,5246
20240103,132700,28628692085,3455,3465,3465,3450,5674
20240103,132600,28609069225,3460,3465,3470,3460,4653
20240103,132500,28592959665,3470,3485,3485,3470,2774
20240103,132400,28583322885,3485,3485,3490,3470,2055
20240103,132300,28576172915,3485,3470,3485,3460,1723
20240103,132200,28570193685,3465,3485,3485,3460,1918
20240103,132100,28563546385,3470,3460,3490,3460,5134
20240103,132000,28545731185,3465,3455,3465,3455,1324
20240103,131900,28541153765,3455,3460,3470,3455,681
20240103,131800,28538795795,3450,3450,3460,3450,4180
20240103,131700,28524358025,3450,3450,3455,3440,2069
20240103,131600,28517220785,3450,3450,3455,3450,4764
20240103,131500,28500778135,3450,3435,3450,3430,3845
20240103,131400,28487526045,3435,3435,3435,3425,4646
20240103,131300,28471592900,3435,3425,3440,3425,3395
20240103,131200,28459931150,3425,3475,3475,3400,30407
20240103,131100,28355663710,3475,3465,3475,3465,4431
20240103,131000,28340306905,3465,3505,3505,3460,4687
20240103,130900,28323973665,3505,3505,3540,3495,24900
20240103,130800,28236418205,3505,3395,3530,3395,31462
20240103,130700,28126447795,3395,3400,3410,3395,5204
20240103,130600,28108767215,3400,3395,3400,3390,2909
20240103,130500,28098892420,3395,3400,3405,3390,14840
20240103,130400,28048440695,3400,3400,3405,3395,6533
20240103,130300,28026227550,3400,3400,3405,3400,7490
20240103,130200,28000755170,3400,3420,3420,3400,14749
20240103,130100,27950451150,3420,3395,3420,3390,11261
20240103,130000,27912211555,3395,3395,3400,3370,15481
20240103,125900,27859776515,3395,3360,3395,3355,26116
20240103,125800,27771577565,3360,3365,3370,3350,15530
20240103,125700,27719358475,3340,3340,3340,3340,0
20240103,125600,27719358475,3340,3355,3360,3340,14035
20240103,125500,27672390335,3370,3405,3410,3350,30559
20240103,125400,27569018915,3405,3420,3420,3400,13690
20240103,125300,27522360570,3415,3415,3425,3415,6145
20240103,125200,27501365235,3415,3420,3425,3400,23394
20240103,125100,27421575180,3425,3430,3445,3420,5106
20240103,125000,27404070135,3430,3465,3470,3420,19181
20240103,124900,27338005735,3465,3460,3485,3460,2618
20240103,124800,27328937825,3485,3470,3490,3460,4830
20240103,124700,27312200630,3470,3470,3470,3460,2300
20240103,124600,27304238730,3465,3460,3495,3460,4487
20240103,124500,27288671670,3460,3475,3480,3460,11351
20240103,124400,27249315270,3480,3480,3485,3475,2894
20240103,124300,27239247765,3480,3465,3480,3460,4066
20240103,124200,27225143830,3470,3485,3495,3460,9618
20240103,124100,27191726650,3480,3480,3500,3480,3402
20240103,124000,27179874020,3480,3500,3500,3480,3815
20240103,123900,27166585035,3510,3495,3510,3480,4869
20240103,123800,27149568370,3495,3500,3500,3485,6713
20240103,123700,27126113460,3500,3500,3505,3495,5015
20240103,123600,27108559880,3500,3505,3520,3500,6333
20240103,123500,27086352520,3505,3525,3530,3500,18230
20240103,123400,27022183060,3525,3530,3540,3520,10622
20240103,123300,26984695445,3525,3520,3560,3515,19552
20240103,123200,26915508675,3515,3490,3515,3490,7363
20240103,123100,26889731115,3485,3455,3490,3455,6607
20240103,123000,26866774565,3465,3445,3465,3435,8840
20240103,122900,26836258120,3440,3460,3460,3435,22153
20240103,122800,26759878330,3450,3455,3460,3450,2205
20240103,122700,26752259620,3455,3465,3470,3455,7820
20240103,122600,26725198795,3470,3475,3480,3470,5177
20240103,122500,26707227065,3470,3460,3480,3460,2159
20240103,122400,26699729540,3460,3450,3465,3450,5465
20240103,122300,26680820365,3460,3470,3470,3450,17477
20240103,122200,26620320015,3470,3485,3485,3470,4007
20240103,122100,26606387730,3480,3485,3485,3470,6456
20240103,122000,26583927945,3495,3480,3495,3470,12564
20240103,121900,26540185690,3485,3465,3490,3465,9592
20240103,121800,26506848500,3460,3455,3485,3455,13322
20240103,121700,26460731865,3460,3490,3490,3455,26817
20240103,121600,26367693765,3490,3490,3500,3485,5752
20240103,121500,26347633895,3490,3505,3505,3485,6350
20240103,121400,26325461340,3495,3495,3510,3495,8597
20240103,121300,26295395735,3495,3510,3515,3490,13343
20240103,121200,26248750265,3505,3500,3520,3495,4507
20240103,121100,26232944800,3495,3485,3500,3480,8892
20240103,121000,26201949570,3480,3500,3510,3480,17915
20240103,120900,26139380085,3500,3510,3510,3500,10364
20240103,120800,26103061595,3510,3515,3520,3505,9959
20240103,120700,26068105325,3520,3500,3540,3500,19042
20240103,120600,26001179320,3495,3495,3515,3475,29605
20240103,120500,25897945980,3500,3535,3535,3495,41314
20240103,120400,25752746980,3530,3555,3560,3530,28449
20240103,120300,25651884440,3555,3565,3575,3555,4352
20240103,120200,25636389400,3560,3560,3580,3555,6179
20240103,120100,25614402070,3560,3575,3585,3560,13836
20240103,120000,25565067610,3575,3580,3580,3575,1793
20240103,115900,25558655160,3580,3585,3590,3575,5024
20240103,115800,25540662870,3590,3585,3590,3580,2903
20240103,115700,25530254720,3590,3590,3590,3585,2591
20240103,115600,25520953575,3590,3585,3590,3575,6864
20240103,115500,25496357310,3585,3610,3610,3585,1065
20240103,115400,25492530170,3615,3610,3615,3595,2199
20240103,115300,25484587520,3610,3585,3620,3580,6377
20240103,115200,25461564325,3585,3575,3585,3565,1914
20240103,115100,25454727905,3575,3565,3580,3560,4924
20240103,115000,25437191575,3565,3575,3575,3565,19678
20240103,114900,25366960285,3575,3580,3585,3575,4128
20240103,114800,25352191365,3580,3580,3585,3575,14833
20240103,114700,25299114990,3580,3600,3600,3580,5944
20240103,114600,25277800305,3590,3600,3600,3585,1796
20240103,114500,25271359080,3605,3605,3610,3585,5006
20240103,114400,25253375240,3605,3610,3610,3605,2413
20240103,114300,25244671765,3610,3615,3620,3610,5275
20240103,114200,25225586635,3615,3600,3620,3590,3005
20240103,114100,25214745175,3600,3595,3600,3585,3704
20240103,114000,25201451425,3595,3600,3605,3580,14189
20240103,113900,25150514375,3600,3605,3615,3600,11306
20240103,113800,25109759840,3625,3615,3625,3605,11755
20240103,113700,25067290130,3615,3610,3615,3590,11789
20240103,113600,25024799500,3605,3590,3610,3590,7272
20240103,113500,24998613135,3590,3595,3595,3590,3970
20240103,113400,24984352095,3595,3600,3610,3595,3978
20240103,113300,24970031905,3600,3585,3610,3580,3847
20240103,113200,24956191540,3585,3580,3600,3575,5622
20240103,113100,24936047645,3585,3575,3590,3570,4126
20240103,113000,24921263265,3570,3600,3600,3570,16725
20240103,112900,24861375175,3600,3625,3625,3600,11482
20240103,112800,24819940135,3625,3635,3635,3620,4065
20240103,112700,24805204505,3635,3655,3655,3630,3428
20240103,112600,24792730030,3655,3655,3655,3630,9667
20240103,112500,24757551615,3650,3645,3670,3640,36725
20240103,112400,24623242865,3650,3605,3650,3605,21663
20240103,112300,24544643500,3610,3590,3615,3590,9624
20240103,112200,24509939930,3600,3600,3610,3585,12213
20240103,112100,24465966435,3605,3575,3610,3565,10700
20240103,112000,24427584645,3580,3570,3595,3570,31404
20240103,111900,24314911845,3585,3555,3585,3550,36101
20240103,111800,24186262720,3560,3565,3615,3545,53753
20240103,111700,23995027630,3560,3615,3615,3560,55655
20240103,111600,23795065740,3615,3620,3620,3600,34006
20240103,111500,23672378710,3610,3630,3630,3610,14206
20240103,111400,23620996040,3630,3635,3650,3620,9635
20240103,111300,23586037075,3650,3625,3655,3625,16024
20240103,111200,23527614325,3635,3625,3640,3625,10341
20240103,111100,23490103870,3625,3630,3630,3620,9971
20240103,111000,23453949440,3630,3635,3640,3625,13260
20240103,110900,23405814115,3635,3655,3660,3635,5874
20240103,110800,23384383720,3655,3660,3670,3655,6037
20240103,110700,23362284895,3660,3650,3660,3650,6225
20240103,110600,23339524580,3650,3640,3660,3640,704
20240103,110500,23336957810,3660,3670,3670,3635,18404
20240103,110400,23269562955,3665,3665,3680,3665,10519
20240103,110300,23230944445,3665,3635,3665,3625,9521
20240103,110200,23196185395,3635,3640,3640,3615,9079
20240103,110100,23163291695,3635,3625,3635,3610,39184
20240103,110000,23021539110,3630,3650,3650,3630,18215
20240103,105900,22955296165,3655,3655,3655,3645,11777
20240103,105800,22912333880,3655,3670,3670,3645,10512
20240103,105700,22873899620,3665,3660,3675,3655,7328
20240103,105600,22847063795,3675,3645,3675,3640,12264
20240103,105500,22802290550,3645,3645,3655,3640,14858
20240103,105400,22748123930,3645,3660,3660,3645,10706
20240103,105300,22709053945,3650,3695,3700,3650,24353
20240103,105200,22619896275,3695,3715,3720,3670,20472
20240103,105100,22544313660,3720,3715,3740,3715,18094
20240103,105000,22476978560,3715,3700,3755,3700,76181
20240103,104900,22193038410,3705,3680,3705,3670,14602
20240103,104800,22139153105,3680,3650,3680,3650,13903
20240103,104700,22088207760,3650,3625,3660,3625,10840
20240103,104600,22048665500,3625,3645,3650,3620,39214
20240103,104500,21906318075,3645,3670,3685,3645,30270
20240103,104400,21795564570,3670,3670,3670,3660,12464
20240103,104300,21749870145,3670,3665,3705,3655,22882
20240103,104200,21665935850,3660,3715,3720,3660,60644
20240103,104100,21442238990,3715,3725,3735,3715,20151
20240103,104000,21367251400,3725,3795,3795,3725,39005
20240103,103900,21220599895,3790,3730,3800,3730,52366
20240103,103800,21023127250,3730,3730,3740,3715,17005
20240103,103700,20959656490,3730,3730,3750,3710,40834
20240103,103600,20807555730,3730,3780,3810,3710,124052
20240103,103500,20338228155,3785,3800,3805,3745,122905
20240103,103400,19873973965,3805,3665,3805,3650,120659
20240103,103300,19421347725,3660,3630,3670,3625,25425
20240103,103200,19328796265,3630,3625,3655,3620,17742
20240103,103100,19264411500,3635,3600,3650,3600,23026
20240103,103000,19181077580,3600,3605,3620,3585,47296
20240103,102900,19010730960,3605,3675,3675,3605,47449
20240103,102800,18838435995,3675,3695,3700,3630,44728
20240103,102700,18673992195,3705,3715,3715,3685,32658
20240103,102600,18553258255,3685,3715,3725,3680,55810
20240103,102500,18346332530,3725,3645,3725,3635,44145
20240103,102400,18183982405,3635,3615,3660,3615,33127
20240103,102300,18063358575,3615,3590,3630,3585,42315
20240103,102200,17910809585,3600,3590,3620,3585,36301
20240103,102100,17780218900,3590,3620,3630,3580,93602
20240103,102000,17443838250,3620,3645,3645,3590,91201
20240103,101900,17114062625,3630,3730,3730,3600,120265
20240103,101800,16673895460,3730,3735,3770,3705,47983
20240103,101700,16495033090,3735,3790,3800,3730,80078
20240103,101600,16193928040,3785,3810,3815,3755,99723
20240103,101500,15816263905,3800,3745,3810,3730,129318
20240103,101400,15329354110,3745,3730,3750,3685,80094
20240103,101300,15031773890,3725,3700,3750,3650,147088
20240103,101200,14488342135,3700,3855,3860,3650,279906
20240103,101100,13435564810,3855,3925,3935,3855,207157
20240103,101000,12629325780,3930,3850,3955,3835,333349
20240103,100900,11326999930,3845,3820,3900,3750,405258
20240103,100800,9775181440,3805,3725,3880,3715,596725
20240103,100700,7525322525,3750,3710,3750,3630,345979
20240103,100600,6244956640,3625,3625,3625,3625,0
20240103,100500,6244956640,3625,3530,3625,3500,241928
20240103,100400,5382471535,3525,3455,3580,3450,307607
20240103,100300,4303550170,3455,3350,3470,3350,203654
20240103,100200,3605756080,3365,3370,3375,3345,63845
20240103,100100,3391388260,3370,3300,3385,3300,86692
20240103,100000,3100800205,3300,3295,3325,3285,35433
20240103,095900,2983909565,3300,3265,3300,3265,26885
20240103,095800,2895760725,3265,3255,3270,3255,5997
20240103,095700,2876214795,3255,3240,3255,3235,3678
20240103,095600,2864275990,3240,3240,3245,3230,5414
20240103,095500,2846737130,3240,3220,3240,3220,4783
20240103,095400,2831280960,3220,3220,3245,3220,3591
20240103,095300,2819712455,3220,3220,3225,3220,745
20240103,095200,2817312360,3225,3225,3225,3215,2063
20240103,095100,2810662295,3215,3225,3225,3215,5535
20240103,095000,2792827500,3225,3230,3230,3225,762
20240103,094900,2790369140,3235,3240,3240,3205,10672
20240103,094800,2756012840,3240,3245,3245,3225,4187
20240103,094700,2742453565,3245,3240,3255,3240,12076
20240103,094600,2703230595,3240,3225,3245,3225,6406
20240103,094500,2682488360,3235,3210,3235,3210,5556
20240103,094400,2664567860,3220,3200,3220,3200,15273
20240103,094300,2615658015,3200,3205,3210,3200,28615
20240103,094200,2524028565,3210,3215,3215,3200,12413
20240103,094100,2484191655,3215,3210,3225,3205,11613
20240103,094000,2446913090,3210,3210,3210,3200,16558
20240103,093900,2393840520,3215,3215,3215,3205,8830
20240103,093800,2365501510,3225,3215,3225,3215,609
20240103,093700,2363539965,3215,3225,3225,3210,4684
20240103,093600,2348489255,3225,3215,3225,3210,10359
20240103,093500,2315185980,3220,3225,3225,3215,2916
20240103,093400,2305805755,3225,3220,3225,3215,5925
20240103,093300,2286728910,3220,3225,3235,3220,6673
20240103,093200,2265205930,3240,3240,3240,3220,4328
20240103,093100,2251220650,3240,3235,3245,3235,2023
20240103,093000,2244666540,3235,3240,3245,3235,6046
20240103,092900,2225102730,3245,3230,3250,3225,8405
20240103,092800,2197919905,3225,3220,3230,3220,2699
20240103,092700,2189218500,3220,3225,3225,3215,10293
20240103,092600,2156068455,3240,3225,3240,3220,3682
20240103,092500,2144178575,3225,3235,3240,3225,6441
20240103,092400,2123370610,3235,3250,3250,3235,10153
20240103,092300,2090486520,3250,3255,3255,3245,4233
20240103,092200,2076742580,3250,3255,3260,3250,5082
20240103,092100,2060219050,3260,3265,3270,3255,4751
20240103,092000,2044730860,3270,3250,3270,3250,7458
20240103,091900,2020422080,3260,3250,3265,3250,15765
20240103,091800,1969128840,3235,3205,3250,3205,30247
20240103,091700,1871686525,3200,3205,3210,3195,37110
20240103,091600,1752909115,3200,3215,3220,3200,21429
20240103,091500,1684194770,3220,3210,3230,3205,24716
20240103,091400,1604725015,3210,3230,3230,3205,57401
20240103,091300,1420235870,3235,3240,3255,3225,8085
20240103,091200,1394101640,3235,3245,3260,3235,15546
20240103,091100,1343615300,3240,3260,3260,3230,16481
20240103,091000,1290178930,3260,3230,3260,3230,9651
20240103,090900,1258867580,3230,3220,3260,3215,40898
20240103,090800,1126984600,3215,3235,3235,3210,47821
20240103,090700,972965740,3235,3280,3280,3235,47617
20240103,090600,818273770,3275,3290,3290,3265,13176
20240103,090500,775120575,3285,3310,3320,3275,16942
20240103,090400,719443455,3320,3320,3350,3260,44758
20240103,090300,571166160,3310,3315,3335,3300,35408
20240103,090200,453756940,3315,3265,3315,3260,12930
20240103,090100,411296070,3260,3310,3320,3255,46352
20240103,090000,259367360,3305,3300,3350,3300,78255