stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,204000,5503520905,3040,3040,3040,3040,16631
20240105,203900,5503520905,3040,3040,3040,3040,0
20240105,203800,5503520905,3040,3040,3040,3040,0
20240105,203700,5503520905,3040,3040,3040,3040,0
20240105,203600,5503520905,3040,3040,3040,3040,0
20240105,203500,5503520905,3040,3040,3040,3040,0
20240105,203400,5503520905,3040,3040,3040,3040,0
20240105,203300,5503520905,3040,3040,3040,3040,0
20240105,203200,5503520905,3040,3040,3040,3040,0
20240105,203100,5503520905,3040,3040,3040,3040,0
20240105,203000,5503520905,3040,3040,3040,3040,0
20240105,202900,5503520905,3040,3040,3040,3040,0
20240105,202800,5503520905,3040,3040,3040,3040,0
20240105,202700,5503520905,3040,3040,3040,3040,0
20240105,202600,5503520905,3040,3040,3040,3040,0
20240105,202500,5503520905,3040,3040,3040,3040,0
20240105,202400,5503520905,3040,3040,3040,3040,0
20240105,202300,5503520905,3040,3040,3040,3040,0
20240105,202200,5503520905,3040,3040,3040,3040,0
20240105,202100,5503520905,3040,3040,3040,3040,0
20240105,202000,5503520905,3040,3040,3040,3040,0
20240105,201900,5503520905,3040,3040,3040,3040,0
20240105,201800,5503520905,3040,3040,3040,3040,0
20240105,201700,5503520905,3040,3040,3040,3040,0
20240105,201600,5503520905,3040,3040,3040,3040,0
20240105,201500,5503520905,3040,3040,3040,3040,0
20240105,201400,5503520905,3040,3040,3040,3040,0
20240105,201300,5503520905,3040,3040,3040,3040,0
20240105,201200,5503520905,3040,3040,3040,3040,0
20240105,201100,5503520905,3040,3040,3040,3040,0
20240105,201000,5503520905,3040,3040,3040,3040,16631
20240105,200900,5503520905,3040,3040,3040,3040,0
20240105,200800,5503520905,3040,3040,3040,3040,0
20240105,200700,5503520905,3040,3040,3040,3040,0
20240105,200600,5503520905,3040,3040,3040,3040,0
20240105,200500,5503520905,3040,3040,3040,3040,0
20240105,200400,5503520905,3040,3040,3040,3040,0
20240105,200300,5503520905,3040,3040,3040,3040,0
20240105,200200,5503520905,3040,3040,3040,3040,0
20240105,200100,5503520905,3040,3040,3040,3040,0
20240105,200000,5503520905,3040,3040,3040,3040,0
20240105,195900,5503520905,3040,3040,3040,3040,0
20240105,195800,5503520905,3040,3040,3040,3040,0
20240105,195700,5503520905,3040,3040,3040,3040,0
20240105,195600,5503520905,3040,3040,3040,3040,0
20240105,195500,5503520905,3040,3040,3040,3040,0
20240105,195400,5503520905,3040,3040,3040,3040,0
20240105,195300,5503520905,3040,3040,3040,3040,0
20240105,195200,5503520905,3040,3040,3040,3040,0
20240105,195100,5503520905,3040,3040,3040,3040,0
20240105,195000,5503520905,3040,3040,3040,3040,0
20240105,194900,5503520905,3040,3040,3040,3040,0
20240105,194800,5503520905,3040,3040,3040,3040,0
20240105,194700,5503520905,3040,3040,3040,3040,0
20240105,194600,5503520905,3040,3040,3040,3040,0
20240105,194500,5503520905,3040,3040,3040,3040,0
20240105,194400,5503520905,3040,3040,3040,3040,0
20240105,194300,5503520905,3040,3040,3040,3040,0
20240105,194200,5503520905,3040,3040,3040,3040,0
20240105,194100,5503520905,3040,3040,3040,3040,0
20240105,194000,5503520905,3040,3040,3040,3040,16631
20240105,193900,5503520905,3040,3040,3040,3040,0
20240105,193800,5503520905,3040,3040,3040,3040,0
20240105,193700,5503520905,3040,3040,3040,3040,0
20240105,193600,5503520905,3040,3040,3040,3040,0
20240105,193500,5503520905,3040,3040,3040,3040,0
20240105,193400,5503520905,3040,3040,3040,3040,0
20240105,193300,5503520905,3040,3040,3040,3040,0
20240105,193200,5503520905,3040,3040,3040,3040,0
20240105,193100,5503520905,3040,3040,3040,3040,0
20240105,193000,5503520905,3040,3040,3040,3040,0
20240105,192900,5503520905,3040,3040,3040,3040,0
20240105,192800,5503520905,3040,3040,3040,3040,0
20240105,192700,5503520905,3040,3040,3040,3040,0
20240105,192600,5503520905,3040,3040,3040,3040,0
20240105,192500,5503520905,3040,3040,3040,3040,0
20240105,192400,5503520905,3040,3040,3040,3040,0
20240105,192300,5503520905,3040,3040,3040,3040,0
20240105,192200,5503520905,3040,3040,3040,3040,0
20240105,192100,5503520905,3040,3040,3040,3040,0
20240105,192000,5503520905,3040,3040,3040,3040,0
20240105,191900,5503520905,3040,3040,3040,3040,0
20240105,191800,5503520905,3040,3040,3040,3040,0
20240105,191700,5503520905,3040,3040,3040,3040,0
20240105,191600,5503520905,3040,3040,3040,3040,0
20240105,191500,5503520905,3040,3040,3040,3040,0
20240105,191400,5503520905,3040,3040,3040,3040,0
20240105,191300,5503520905,3040,3040,3040,3040,0
20240105,191200,5503520905,3040,3040,3040,3040,0
20240105,191100,5503520905,3040,3040,3040,3040,0
20240105,191000,5503520905,3040,3040,3040,3040,16631
20240105,190900,5503520905,3040,3040,3040,3040,0
20240105,190800,5503520905,3040,3040,3040,3040,0
20240105,190700,5503520905,3040,3040,3040,3040,0
20240105,190600,5503520905,3040,3040,3040,3040,0
20240105,190500,5503520905,3040,3040,3040,3040,0
20240105,190400,5503520905,3040,3040,3040,3040,0
20240105,190300,5503520905,3040,3040,3040,3040,0
20240105,190200,5503520905,3040,3040,3040,3040,0
20240105,190100,5503520905,3040,3040,3040,3040,0
20240105,190000,5503520905,3040,3040,3040,3040,0
20240105,185900,5503520905,3040,3040,3040,3040,0
20240105,185800,5503520905,3040,3040,3040,3040,0
20240105,185700,5503520905,3040,3040,3040,3040,0
20240105,185600,5503520905,3040,3040,3040,3040,0
20240105,185500,5503520905,3040,3040,3040,3040,0
20240105,185400,5503520905,3040,3040,3040,3040,0
20240105,185300,5503520905,3040,3040,3040,3040,0
20240105,185200,5503520905,3040,3040,3040,3040,0
20240105,185100,5503520905,3040,3040,3040,3040,0
20240105,185000,5503520905,3040,3040,3040,3040,0
20240105,184900,5503520905,3040,3040,3040,3040,0
20240105,184800,5503520905,3040,3040,3040,3040,0
20240105,184700,5503520905,3040,3040,3040,3040,0
20240105,184600,5503520905,3040,3040,3040,3040,0
20240105,184500,5503520905,3040,3040,3040,3040,0
20240105,184400,5503520905,3040,3040,3040,3040,0
20240105,184300,5503520905,3040,3040,3040,3040,0
20240105,184200,5503520905,3040,3040,3040,3040,0
20240105,184100,5503520905,3040,3040,3040,3040,0
20240105,184000,5503520905,3040,3040,3040,3040,16631
20240105,183900,5503520905,3040,3040,3040,3040,0
20240105,183800,5503520905,3040,3040,3040,3040,0
20240105,183700,5503520905,3040,3040,3040,3040,0
20240105,183600,5503520905,3040,3040,3040,3040,0
20240105,183500,5503520905,3040,3040,3040,3040,0
20240105,183400,5503520905,3040,3040,3040,3040,0
20240105,183300,5503520905,3040,3040,3040,3040,0
20240105,183200,5503520905,3040,3040,3040,3040,0
20240105,183100,5503520905,3040,3040,3040,3040,0
20240105,183000,5503520905,3040,3040,3040,3040,0
20240105,182900,5503520905,3040,3040,3040,3040,0
20240105,182800,5503520905,3040,3040,3040,3040,0
20240105,182700,5503520905,3040,3040,3040,3040,0
20240105,182600,5503520905,3040,3040,3040,3040,0
20240105,182500,5503520905,3040,3040,3040,3040,0
20240105,182400,5503520905,3040,3040,3040,3040,0
20240105,182300,5503520905,3040,3040,3040,3040,0
20240105,182200,5503520905,3040,3040,3040,3040,0
20240105,182100,5503520905,3040,3040,3040,3040,0
20240105,182000,5503520905,3040,3040,3040,3040,0
20240105,181900,5503520905,3040,3040,3040,3040,0
20240105,181800,5503520905,3040,3040,3040,3040,0
20240105,181700,5503520905,3040,3040,3040,3040,0
20240105,181600,5503520905,3040,3040,3040,3040,0
20240105,181500,5503520905,3040,3040,3040,3040,0
20240105,181400,5503520905,3040,3040,3040,3040,0
20240105,181300,5503520905,3040,3040,3040,3040,0
20240105,181200,5503520905,3040,3040,3040,3040,0
20240105,181100,5503520905,3040,3040,3040,3040,0
20240105,181000,5503520905,3040,3040,3040,3040,16631
20240105,180900,5503520905,3040,3040,3040,3040,0
20240105,180800,5503520905,3040,3040,3040,3040,0
20240105,180700,5503520905,3040,3040,3040,3040,0
20240105,180600,5503520905,3040,3040,3040,3040,0
20240105,180500,5503520905,3040,3040,3040,3040,0
20240105,180400,5503520905,3040,3040,3040,3040,0
20240105,180300,5503520905,3040,3040,3040,3040,0
20240105,180200,5503520905,3040,3040,3040,3040,0
20240105,180100,5503520905,3040,3040,3040,3040,0
20240105,180000,5503520905,3040,3040,3040,3040,0
20240105,175900,5503520905,3040,3040,3040,3040,0
20240105,175800,5503520905,3040,3040,3040,3040,0
20240105,175700,5503520905,3040,3040,3040,3040,0
20240105,175600,5503520905,3040,3040,3040,3040,0
20240105,175500,5503520905,3040,3040,3040,3040,0
20240105,175400,5503520905,3040,3040,3040,3040,0
20240105,175300,5503520905,3040,3040,3040,3040,0
20240105,175200,5503520905,3040,3040,3040,3040,0
20240105,175100,5503520905,3040,3040,3040,3040,0
20240105,175000,5503520905,3040,3040,3040,3040,0
20240105,174900,5503520905,3040,3040,3040,3040,0
20240105,174800,5503520905,3040,3040,3040,3040,0
20240105,174700,5503520905,3040,3040,3040,3040,0
20240105,174600,5503520905,3040,3040,3040,3040,0
20240105,174500,5503520905,3040,3040,3040,3040,0
20240105,174400,5503520905,3040,3040,3040,3040,0
20240105,174300,5503520905,3040,3040,3040,3040,0
20240105,174200,5503520905,3040,3040,3040,3040,0
20240105,174100,5503520905,3040,3040,3040,3040,0
20240105,174000,5503520905,3040,3040,3040,3040,16631
20240105,173900,5503520905,3040,3040,3040,3040,0
20240105,173800,5503520905,3040,3040,3040,3040,0
20240105,173700,5503520905,3040,3040,3040,3040,0
20240105,173600,5503520905,3040,3040,3040,3040,0
20240105,173500,5503520905,3040,3040,3040,3040,0
20240105,173400,5503520905,3040,3040,3040,3040,0
20240105,173300,5503520905,3040,3040,3040,3040,0
20240105,173200,5503520905,3040,3040,3040,3040,0
20240105,173100,5503520905,3040,3040,3040,3040,0
20240105,173000,5503520905,3040,3040,3040,3040,0
20240105,172900,5503520905,3040,3040,3040,3040,0
20240105,172800,5503520905,3040,3040,3040,3040,0
20240105,172700,5503520905,3040,3040,3040,3040,0
20240105,172600,5503520905,3040,3040,3040,3040,0
20240105,172500,5503520905,3040,3040,3040,3040,0
20240105,172400,5503520905,3040,3040,3040,3040,0
20240105,172300,5503520905,3040,3040,3040,3040,0
20240105,172200,5503520905,3040,3040,3040,3040,0
20240105,172100,5503520905,3040,3040,3040,3040,0
20240105,172000,5503520905,3040,3040,3040,3040,0
20240105,171900,5503520905,3040,3040,3040,3040,0
20240105,171800,5503520905,3040,3040,3040,3040,0
20240105,171700,5503520905,3040,3040,3040,3040,0
20240105,171600,5503520905,3040,3040,3040,3040,0
20240105,171500,5503520905,3040,3040,3040,3040,0
20240105,171400,5503520905,3040,3040,3040,3040,0
20240105,171300,5503520905,3040,3040,3040,3040,0
20240105,171200,5503520905,3040,3040,3040,3040,0
20240105,171100,5503520905,3040,3040,3040,3040,0
20240105,171000,5503520905,3040,3040,3040,3040,16631
20240105,170900,5503520905,3040,3040,3040,3040,0
20240105,170800,5503520905,3040,3040,3040,3040,0
20240105,170700,5503520905,3040,3040,3040,3040,0
20240105,170600,5503520905,3040,3040,3040,3040,0
20240105,170500,5503520905,3040,3040,3040,3040,0
20240105,170400,5503520905,3040,3040,3040,3040,0
20240105,170300,5503520905,3040,3040,3040,3040,0
20240105,170200,5503520905,3040,3040,3040,3040,0
20240105,170100,5503520905,3040,3040,3040,3040,0
20240105,170000,5503520905,3040,3040,3040,3040,0
20240105,165900,5503520905,3040,3040,3040,3040,0
20240105,165800,5503520905,3040,3040,3040,3040,0
20240105,165700,5503520905,3040,3040,3040,3040,0
20240105,165600,5503520905,3040,3040,3040,3040,0
20240105,165500,5503520905,3040,3040,3040,3040,0
20240105,165400,5503520905,3040,3040,3040,3040,0
20240105,165300,5503520905,3040,3040,3040,3040,0
20240105,165200,5503520905,3040,3040,3040,3040,0
20240105,165100,5503520905,3040,3040,3040,3040,0
20240105,165000,5503520905,3040,3040,3040,3040,0
20240105,164900,5503520905,3040,3040,3040,3040,0
20240105,164800,5503520905,3040,3040,3040,3040,0
20240105,164700,5503520905,3040,3040,3040,3040,0
20240105,164600,5503520905,3040,3040,3040,3040,0
20240105,164500,5503520905,3040,3040,3040,3040,0
20240105,164400,5503520905,3040,3040,3040,3040,0
20240105,164300,5503520905,3040,3040,3040,3040,0
20240105,164200,5503520905,3040,3040,3040,3040,0
20240105,164100,5503520905,3040,3040,3040,3040,0
20240105,164000,5503520905,3040,3040,3040,3040,16631
20240105,163900,5503520905,3040,3040,3040,3040,0
20240105,163800,5503520905,3040,3040,3040,3040,0
20240105,163700,5503520905,3040,3040,3040,3040,0
20240105,163600,5503520905,3040,3040,3040,3040,0
20240105,163500,5503520905,3040,3040,3040,3040,0
20240105,163400,5503520905,3040,3040,3040,3040,0
20240105,163300,5503520905,3040,3040,3040,3040,0
20240105,163200,5503520905,3040,3040,3040,3040,0
20240105,163100,5503520905,3040,3040,3040,3040,0
20240105,163000,5503520905,3040,3040,3040,3040,0
20240105,162900,5503520905,3040,3040,3040,3040,0
20240105,162800,5503520905,3040,3040,3040,3040,0
20240105,162700,5503520905,3040,3040,3040,3040,0
20240105,162600,5503520905,3040,3040,3040,3040,0
20240105,162500,5503520905,3040,3040,3040,3040,0
20240105,162400,5503520905,3040,3040,3040,3040,0
20240105,162300,5503520905,3040,3040,3040,3040,0
20240105,162200,5503520905,3040,3040,3040,3040,0
20240105,162100,5503520905,3040,3040,3040,3040,0
20240105,162000,5503520905,3040,3040,3040,3040,0
20240105,161900,5503520905,3040,3040,3040,3040,0
20240105,161800,5503520905,3040,3040,3040,3040,0
20240105,161700,5503520905,3040,3040,3040,3040,0
20240105,161600,5503520905,3040,3040,3040,3040,0
20240105,161500,5503520905,3040,3040,3040,3040,0
20240105,161400,5503520905,3040,3040,3040,3040,0
20240105,161300,5503520905,3040,3040,3040,3040,0
20240105,161200,5503520905,3040,3040,3040,3040,0
20240105,161100,5503520905,3040,3040,3040,3040,0
20240105,161000,5503520905,3040,3040,3040,3040,16631
20240105,160900,5503520905,3040,3040,3040,3040,0
20240105,160800,5503520905,3040,3040,3040,3040,0
20240105,160700,5503520905,3040,3040,3040,3040,0
20240105,160600,5503520905,3040,3040,3040,3040,0
20240105,160500,5503520905,3040,3040,3040,3040,0
20240105,160400,5503520905,3040,3040,3040,3040,0
20240105,160300,5503520905,3040,3040,3040,3040,0
20240105,160200,5503520905,3040,3040,3040,3040,0
20240105,160100,5503520905,3040,3040,3040,3040,0
20240105,160000,5503520905,3040,3040,3040,3040,0
20240105,155900,5503520905,3040,3040,3040,3040,0
20240105,155800,5503520905,3040,3040,3040,3040,0
20240105,155700,5503520905,3040,3040,3040,3040,0
20240105,155600,5503520905,3040,3040,3040,3040,0
20240105,155500,5503520905,3040,3040,3040,3040,0
20240105,155400,5503520905,3040,3040,3040,3040,0
20240105,155300,5503520905,3040,3040,3040,3040,0
20240105,155200,5503520905,3040,3040,3040,3040,0
20240105,155100,5503520905,3040,3040,3040,3040,0
20240105,155000,5503520905,3040,3040,3040,3040,0
20240105,154900,5503520905,3040,3040,3040,3040,0
20240105,154800,5503520905,3040,3040,3040,3040,0
20240105,154700,5503520905,3040,3040,3040,3040,0
20240105,154600,5503520905,3040,3040,3040,3040,0
20240105,154500,5503520905,3040,3040,3040,3040,0
20240105,154400,5503520905,3040,3040,3040,3040,0
20240105,154300,5503520905,3040,3040,3040,3040,0
20240105,154200,5503520905,3040,3040,3040,3040,0
20240105,154100,5503520905,3040,3040,3040,3040,0
20240105,154000,5503520905,3040,3040,3040,3040,16631
20240105,153900,5503520905,3040,3040,3040,3040,0
20240105,153800,5503520905,3040,3040,3040,3040,0
20240105,153700,5503520905,3040,3040,3040,3040,0
20240105,153600,5503520905,3040,3040,3040,3040,0
20240105,153500,5503520905,3040,3040,3040,3040,0
20240105,153400,5503520905,3040,3040,3040,3040,0
20240105,153300,5503520905,3040,3040,3040,3040,0
20240105,153200,5503520905,3040,3040,3040,3040,0
20240105,153100,5503520905,3040,3040,3040,3040,0
20240105,153000,5503520905,3040,3040,3040,3040,16631
20240105,152900,5452962665,3040,3040,3040,3040,0
20240105,152800,5452962665,3040,3040,3040,3040,0
20240105,152700,5452962665,3040,3040,3040,3040,0
20240105,152600,5452962665,3040,3040,3040,3040,0
20240105,152500,5452962665,3040,3040,3040,3040,0
20240105,152400,5452962665,3040,3040,3040,3040,0
20240105,152300,5452962665,3040,3040,3040,3040,0
20240105,152200,5452962665,3040,3040,3040,3040,0
20240105,152100,5452962665,3040,3040,3040,3040,0
20240105,152000,5452962665,3040,3040,3040,3040,0
20240105,151900,5452962665,3040,3035,3045,3035,201
20240105,151800,5452351690,3050,3040,3050,3035,2583
20240105,151700,5444509900,3040,3040,3040,3040,1854
20240105,151600,5438873740,3040,3035,3040,3035,3402
20240105,151500,5428544740,3035,3040,3040,3035,1507
20240105,151400,5423970835,3040,3045,3045,3035,5898
20240105,151300,5406040890,3045,3045,3050,3045,2244
20240105,151200,5399206410,3045,3045,3050,3045,3562
20240105,151100,5388357925,3045,3050,3050,3045,2296
20240105,151000,5381359125,3050,3050,3055,3050,3303
20240105,150900,5371284640,3050,3050,3050,3050,1429
20240105,150800,5366926190,3055,3055,3055,3055,427
20240105,150700,5365621705,3055,3055,3055,3050,1081
20240105,150600,5362322750,3055,3060,3065,3055,1132
20240105,150500,5358858980,3060,3060,3060,3060,3375
20240105,150400,5348531480,3060,3060,3060,3060,2111
20240105,150300,5342071820,3060,3065,3065,3055,1338
20240105,150200,5337977410,3055,3060,3070,3055,3711
20240105,150100,5326615580,3065,3060,3065,3055,3966
20240105,150000,5314480795,3060,3055,3060,3055,741
20240105,145900,5312216965,3055,3050,3060,3050,10194
20240105,145800,5281081565,3050,3040,3050,3040,10303
20240105,145700,5249720435,3045,3050,3050,3030,21043
20240105,145600,5185876520,3050,3055,3055,3050,890
20240105,145500,5183161990,3050,3055,3055,3050,6517
20240105,145400,5163283675,3055,3045,3055,3045,342
20240105,145300,5162240545,3045,3050,3050,3045,2567
20240105,145200,5154421530,3050,3050,3050,3050,1180
20240105,145100,5150822530,3050,3040,3050,3040,4985
20240105,145000,5135639525,3040,3040,3040,3040,2722
20240105,144900,5127364645,3040,3040,3040,3040,1716
20240105,144800,5122148005,3040,3040,3040,3040,1264
20240105,144700,5118305445,3040,3035,3040,3035,123
20240105,144600,5117931725,3040,3040,3040,3040,475
20240105,144500,5116487725,3040,3035,3040,3035,947
20240105,144400,5113608865,3035,3035,3035,3035,688
20240105,144300,5111520785,3035,3040,3040,3035,36
20240105,144200,5111411360,3035,3035,3035,3030,1399
20240105,144100,5107168145,3030,3035,3035,3030,254
20240105,144000,5106397570,3035,3035,3035,3035,1232
20240105,143900,5102658450,3035,3040,3040,3035,1546
20240105,143800,5097966230,3040,3040,3040,3035,2239
20240105,143700,5091164015,3040,3040,3040,3040,1710
20240105,143600,5085965615,3040,3050,3050,3040,2138
20240105,143500,5079462805,3050,3050,3060,3050,1574
20240105,143400,5074656625,3040,3050,3050,3035,3491
20240105,143300,5064045295,3050,3045,3050,3045,628
20240105,143200,5062132205,3045,3050,3050,3040,748
20240105,143100,5059856905,3050,3040,3050,3040,962
20240105,143000,5056926975,3040,3035,3040,3035,1650
20240105,142900,5051917930,3035,3040,3040,3035,1178
20240105,142800,5048336820,3040,3040,3040,3035,150
20240105,142700,5047881085,3040,3045,3050,3040,1961
20240105,142600,5041915085,3045,3050,3050,3045,910
20240105,142500,5039144130,3050,3035,3050,3035,3048
20240105,142400,5029874430,3035,3040,3045,3035,1601
20240105,142300,5025013875,3045,3040,3045,3035,5949
20240105,142200,5006925590,3040,3045,3045,3040,3464
20240105,142100,4996393980,3045,3045,3050,3045,2357
20240105,142000,4989216875,3045,3050,3050,3045,2681
20240105,141900,4981052215,3050,3045,3050,3045,498
20240105,141800,4979534795,3045,3060,3060,3045,2984
20240105,141700,4970436415,3055,3055,3055,3055,17
20240105,141600,4970384480,3055,3070,3070,3055,6530
20240105,141500,4950386510,3065,3060,3065,3060,675
20240105,141400,4948317850,3060,3065,3065,3060,271
20240105,141300,4947488560,3060,3060,3065,3060,1842
20240105,141200,4941847035,3060,3055,3060,3050,1441
20240105,141100,4937441430,3050,3065,3065,3050,1040
20240105,141000,4934257760,3050,3055,3055,3050,4101
20240105,140900,4921749705,3050,3060,3060,3050,5903
20240105,140800,4903740150,3055,3055,3055,3050,1597
20240105,140700,4898868425,3055,3060,3060,3055,329
20240105,140600,4897863320,3060,3060,3060,3060,12
20240105,140500,4897826600,3050,3060,3060,3050,4580
20240105,140400,4883834275,3055,3055,3055,3055,523
20240105,140300,4882236510,3055,3055,3055,3050,2629
20240105,140200,4874211850,3055,3055,3055,3055,120
20240105,140100,4873845250,3055,3055,3055,3050,1826
20240105,140000,4868273625,3055,3060,3060,3055,241
20240105,135900,4867536420,3060,3055,3060,3050,3834
20240105,135800,4855829910,3055,3060,3060,3055,382
20240105,135700,4854662845,3055,3055,3060,3055,904
20240105,135600,4851898965,3055,3055,3055,3055,4404
20240105,135500,4838444745,3055,3055,3060,3055,1022
20240105,135400,4835322515,3055,3060,3060,3055,112
20240105,135300,4834979800,3060,3060,3060,3055,35
20240105,135200,4834872820,3060,3055,3060,3055,891
20240105,135100,4832148065,3055,3050,3055,3050,3884
20240105,135000,4820286520,3055,3055,3055,3050,702
20240105,134900,4818143510,3055,3050,3055,3050,1145
20240105,134800,4814650210,3050,3055,3055,3050,2883
20240105,134700,4805857005,3050,3055,3060,3050,1304
20240105,134600,4801876690,3060,3055,3060,3055,4514
20240105,134500,4788086170,3055,3050,3055,3050,2246
20240105,134400,4781225425,3055,3055,3055,3050,5321
20240105,134300,4764993355,3055,3055,3060,3050,8963
20240105,134200,4737627850,3060,3060,3065,3060,519
20240105,134100,4736039660,3055,3060,3060,3055,1001
20240105,134000,4732979200,3060,3060,3065,3060,2032
20240105,133900,4726755700,3065,3065,3065,3065,563
20240105,133800,4725030105,3065,3060,3070,3055,2008
20240105,133700,4718893830,3055,3065,3065,3055,4433
20240105,133600,4705329855,3070,3080,3080,3065,4180
20240105,133500,4692489800,3075,3080,3085,3075,942
20240105,133400,4689588170,3075,3085,3090,3075,1443
20240105,133300,4685143380,3090,3095,3095,3085,2094
20240105,133200,4678672610,3090,3085,3100,3085,5619
20240105,133100,4661290135,3090,3090,3090,3065,2595
20240105,133000,4653293395,3080,3075,3090,3070,1839
20240105,132900,4647632895,3070,3065,3070,3065,913
20240105,132800,4644833950,3065,3065,3065,3065,1278
20240105,132700,4640916880,3065,3075,3075,3065,2020
20240105,132600,4634716645,3070,3070,3070,3065,862
20240105,132500,4632070815,3070,3070,3070,3070,79
20240105,132400,4631828285,3075,3070,3075,3060,1175
20240105,132300,4628228450,3070,3075,3075,3070,775
20240105,132200,4625847200,3075,3075,3080,3060,2278
20240105,132100,4618847295,3080,3070,3080,3070,888
20240105,132000,4616114010,3070,3070,3070,3060,51
20240105,131900,4615957785,3060,3065,3065,3060,600
20240105,131800,4614121275,3065,3060,3065,3060,1215
20240105,131700,4610399835,3060,3055,3060,3055,724
20240105,131600,4608187135,3055,3060,3060,3055,1185
20240105,131500,4604562325,3060,3055,3060,3055,2215
20240105,131400,4597794030,3055,3055,3065,3050,3642
20240105,131300,4586667760,3055,3055,3070,3055,1637
20240105,131200,4581664525,3055,3070,3070,3050,8952
20240105,131100,4554321935,3075,3080,3080,3055,11104
20240105,131000,4520368420,3075,3075,3075,3075,277
20240105,130900,4519516645,3075,3065,3075,3065,699
20240105,130800,4517373055,3075,3060,3085,3055,827
20240105,130700,4514842340,3060,3075,3075,3060,2833
20240105,130600,4506160565,3075,3060,3075,3060,751
20240105,130500,4503860960,3060,3060,3060,3055,4879
20240105,130400,4488934265,3060,3070,3070,3060,10220
20240105,130300,4457633505,3070,3080,3085,3070,5273
20240105,130200,4441418300,3080,3075,3080,3075,996
20240105,130100,4438350625,3075,3090,3095,3075,1840
20240105,130000,4432689430,3095,3095,3095,3080,1241
20240105,125900,4428866660,3095,3090,3095,3080,3458
20240105,125800,4418213290,3090,3080,3090,3080,3816
20240105,125700,4406432460,3080,3080,3080,3080,960
20240105,125600,4403475660,3080,3090,3090,3080,4694
20240105,125500,4388992755,3090,3090,3090,3090,1469
20240105,125400,4384453545,3090,3095,3095,3090,1321
20240105,125300,4380369035,3095,3095,3095,3095,82
20240105,125200,4380115245,3095,3095,3095,3095,2183
20240105,125100,4373358860,3095,3110,3110,3095,4221
20240105,125000,4360265645,3110,3110,3115,3110,1785
20240105,124900,4354713790,3110,3110,3115,3110,2645
20240105,124800,4346485610,3110,3125,3125,3110,3942
20240105,124700,4334188555,3125,3120,3130,3120,1900
20240105,124600,4328242600,3125,3135,3135,3120,6473
20240105,124500,4307990730,3130,3140,3145,3115,4415
20240105,124400,4294145330,3145,3120,3145,3115,3094
20240105,124300,4284476980,3115,3095,3130,3095,1142
20240105,124200,4280912790,3130,3100,3130,3095,7885
20240105,124100,4256418730,3100,3110,3110,3100,1017
20240105,124000,4253260660,3115,3120,3120,3110,3825
20240105,123900,4241358895,3120,3100,3120,3100,308
20240105,123800,4240401820,3100,3085,3100,3085,2838
20240105,123700,4231606875,3095,3095,3095,3085,506
20240105,123600,4230045805,3080,3090,3095,3080,2883
20240105,123500,4221139575,3090,3090,3100,3085,1521
20240105,123400,4216441025,3100,3095,3100,3085,2513
20240105,123300,4208680160,3085,3100,3100,3085,2403
20240105,123200,4201264665,3100,3095,3100,3080,5094
20240105,123100,4185543220,3095,3105,3105,3080,7869
20240105,123000,4161208635,3110,3145,3145,3110,5792
20240105,122900,4143104670,3125,3165,3175,3125,13529
20240105,122800,4100362400,3170,3145,3175,3135,42099
20240105,122700,3967184845,3135,3105,3145,3105,5910
20240105,122600,3948711775,3120,3115,3130,3100,6025
20240105,122500,3929914890,3100,3100,3120,3095,9007
20240105,122400,3901940415,3115,3105,3120,3090,8843
20240105,122300,3874470485,3090,3095,3110,3075,5227
20240105,122200,3858283995,3095,3075,3095,3075,9828
20240105,122100,3828008695,3075,3080,3080,3075,2542
20240105,122000,3820190995,3080,3080,3080,3075,1413
20240105,121900,3815839160,3080,3080,3080,3080,2573
20240105,121800,3807914320,3080,3085,3085,3080,1287
20240105,121700,3803948780,3085,3085,3085,3080,523
20240105,121600,3802335440,3090,3090,3090,3090,1126
20240105,121500,3798856100,3090,3075,3090,3075,348
20240105,121400,3797782175,3095,3090,3095,3090,2164
20240105,121300,3791095400,3090,3090,3095,3090,6677
20240105,121200,3770448845,3090,3070,3090,3070,454
20240105,121100,3769052825,3070,3095,3095,3065,2389
20240105,121000,3761705630,3095,3095,3095,3065,7762
20240105,120900,3737840055,3075,3090,3095,3070,4871
20240105,120800,3722850510,3090,3100,3115,3090,3880
20240105,120700,3710816895,3100,3135,3135,3100,7623
20240105,120600,3687068860,3135,3110,3195,3110,20149
20240105,120500,3623826020,3115,3120,3215,3090,25827
20240105,120400,3542424585,3140,3080,3225,3065,34105
20240105,120300,3436207955,3080,3070,3080,3070,1211
20240105,120200,3432489770,3070,3070,3070,3070,11
20240105,120100,3432456000,3085,3080,3085,3070,2329
20240105,120000,3425304795,3080,3070,3085,3070,756
20240105,115900,3422976975,3070,3080,3080,3070,1764
20240105,115800,3417560225,3080,3080,3085,3070,2472
20240105,115700,3409953290,3080,3080,3080,3080,18
20240105,115600,3409897850,3080,3070,3080,3070,1979
20240105,115500,3403808400,3080,3080,3080,3070,64
20240105,115400,3403611695,3070,3070,3070,3070,76
20240105,115300,3403378375,3070,3070,3070,3065,1137
20240105,115200,3399888815,3065,3065,3065,3065,2291
20240105,115100,3392866900,3065,3065,3070,3065,908
20240105,115000,3390082425,3070,3065,3070,3065,1259
20240105,114900,3386222660,3065,3065,3065,3065,614
20240105,114800,3384340750,3065,3070,3070,3065,1265
20240105,114700,3380460310,3070,3070,3080,3070,99
20240105,114600,3380156360,3080,3080,3080,3070,94
20240105,114500,3379867250,3080,3070,3080,3070,9
20240105,114400,3379839600,3070,3075,3085,3070,1110
20240105,114300,3376426385,3080,3080,3080,3080,17
20240105,114200,3376374025,3080,3085,3085,3080,927
20240105,114100,3373515990,3085,3080,3085,3080,202
20240105,114000,3372893055,3070,3070,3070,3070,3725
20240105,113900,3361457305,3070,3070,3070,3070,1958
20240105,113800,3355446245,3070,3075,3075,3070,1952
20240105,113700,3349453265,3070,3075,3075,3070,2357
20240105,113600,3342213210,3080,3080,3080,3075,549
20240105,113500,3340523255,3080,3080,3080,3075,1028
20240105,113400,3337360365,3080,3080,3080,3080,907
20240105,113300,3334566805,3080,3090,3090,3080,930
20240105,113200,3331700175,3090,3085,3090,3085,872
20240105,113100,3329010000,3085,3095,3095,3085,1463
20240105,113000,3324484760,3095,3095,3095,3085,773
20240105,112900,3322092335,3095,3080,3095,3080,1189
20240105,112800,3318424035,3080,3095,3095,3080,1309
20240105,112700,3314377780,3095,3080,3095,3080,2986
20240105,112600,3305157685,3075,3085,3085,3075,302
20240105,112500,3304228255,3085,3090,3090,3085,3463
20240105,112400,3293542450,3090,3090,3090,3090,1769
20240105,112300,3288076240,3090,3090,3090,3080,2863
20240105,112200,3279235565,3090,3090,3095,3085,1057
20240105,112100,3275974405,3085,3090,3090,3080,1245
20240105,112000,3272127940,3090,3075,3090,3070,1668
20240105,111900,3267000540,3075,3075,3075,3070,440
20240105,111800,3265648870,3070,3075,3080,3070,2083
20240105,111700,3259244195,3075,3070,3075,3070,540
20240105,111600,3257583730,3070,3060,3070,3060,2992
20240105,111500,3248414230,3070,3070,3080,3060,1014
20240105,111400,3245302270,3070,3060,3070,3060,1256
20240105,111300,3241458230,3060,3065,3065,3060,259
20240105,111200,3240664685,3070,3060,3070,3060,1563
20240105,111100,3235872275,3060,3065,3070,3060,1415
20240105,111000,3231532800,3065,3060,3070,3055,2628
20240105,110900,3223487170,3050,3060,3065,3050,4359
20240105,110800,3210187510,3065,3065,3080,3060,2785
20240105,110700,3201650520,3065,3070,3080,3065,2948
20240105,110600,3192602150,3070,3070,3080,3070,1247
20240105,110500,3188773850,3070,3090,3095,3070,5477
20240105,110400,3171888105,3090,3120,3120,3085,10918
20240105,110300,3138093280,3115,3085,3120,3085,5174
20240105,110200,3122047830,3085,3065,3085,3060,5054
20240105,110100,3106512885,3065,3060,3065,3060,2309
20240105,110000,3099443515,3060,3055,3060,3050,4597
20240105,105900,3085396365,3060,3050,3060,3050,2675
20240105,105800,3077224225,3055,3050,3055,3050,2983
20240105,105700,3068125630,3050,3040,3050,3040,2394
20240105,105600,3060834480,3045,3045,3045,3030,3920
20240105,105500,3048934725,3040,3050,3050,3040,3125
20240105,105400,3039416030,3050,3045,3055,3040,3491
20240105,105300,3028769850,3040,3050,3050,3035,6005
20240105,105200,3010531525,3050,3060,3060,3040,9101
20240105,105100,2982804960,3060,3060,3065,3045,5880
20240105,105000,2964859045,3065,3045,3070,3045,16166
20240105,104900,2915528435,3050,3035,3050,3030,20418
20240105,104800,2853380125,3045,3045,3045,3030,12284
20240105,104700,2816079215,3040,3070,3085,3030,28631
20240105,104600,2728930145,3085,3090,3095,3060,12211
20240105,104500,2691372440,3095,3100,3105,3090,7276
20240105,104400,2668828265,3100,3110,3110,3100,15708
20240105,104300,2620081085,3110,3115,3120,3110,4809
20240105,104200,2605105805,3120,3125,3125,3115,3194
20240105,104100,2595141155,3125,3120,3130,3120,2548
20240105,104000,2587182405,3125,3130,3130,3125,2274
20240105,103900,2580071800,3130,3150,3155,3120,18227
20240105,103800,2523035920,3155,3140,3155,3140,1054
20240105,103700,2519724770,3140,3140,3155,3140,5155
20240105,103600,2503526520,3140,3140,3145,3140,4763
20240105,103500,2488570690,3140,3150,3150,3140,6074
20240105,103400,2469470575,3150,3155,3155,3150,332
20240105,103300,2468424160,3165,3165,3165,3150,3068
20240105,103200,2458715240,3165,3145,3165,3140,10435
20240105,103100,2425906950,3150,3155,3155,3150,3157
20240105,103000,2415961680,3150,3160,3160,3150,6657
20240105,102900,2394948140,3160,3170,3170,3160,1396
20240105,102800,2390528085,3170,3160,3175,3160,3890
20240105,102700,2378181775,3160,3165,3165,3155,7007
20240105,102600,2356046680,3165,3160,3165,3160,1704
20240105,102500,2350661745,3160,3175,3175,3160,645
20240105,102400,2348623515,3160,3160,3175,3160,3930
20240105,102300,2336202185,3160,3155,3160,3155,4404
20240105,102200,2322293365,3155,3165,3165,3155,3304
20240105,102100,2311855270,3165,3175,3175,3165,1912
20240105,102000,2305798910,3180,3180,3180,3170,48
20240105,101900,2305646590,3180,3170,3185,3165,2028
20240105,101800,2299222805,3170,3180,3185,3170,3037
20240105,101700,2289581405,3190,3195,3195,3180,1814
20240105,101600,2283799215,3195,3185,3195,3185,1165
20240105,101500,2280086210,3185,3185,3185,3180,1622
20240105,101400,2274921675,3175,3170,3185,3170,1137
20240105,101300,2271308835,3165,3170,3170,3160,631
20240105,101200,2269311910,3170,3180,3185,3160,5320
20240105,101100,2252457080,3185,3170,3190,3155,3409
20240105,101000,2241633170,3170,3160,3170,3155,572
20240105,100900,2239821125,3160,3155,3165,3155,3552
20240105,100800,2228607775,3150,3155,3160,3150,10794
20240105,100700,2194580960,3150,3175,3195,3150,8907
20240105,100600,2166400680,3175,3195,3195,3170,11027
20240105,100500,2131367360,3200,3200,3200,3200,18
20240105,100400,2131309760,3190,3200,3200,3190,1480
20240105,100300,2126579370,3200,3205,3205,3200,4328
20240105,100200,2112727345,3205,3210,3210,3205,618
20240105,100100,2110746120,3220,3220,3220,3215,1123
20240105,100000,2107130065,3210,3220,3225,3210,1726
20240105,095900,2101568555,3220,3205,3220,3195,6041
20240105,095800,2082235585,3235,3190,3240,3190,11219
20240105,095700,2046179635,3190,3180,3220,3180,2876
20240105,095600,2036996725,3180,3200,3200,3180,4099
20240105,095500,2023920280,3200,3190,3200,3190,1623
20240105,095400,2018742120,3190,3190,3190,3185,5372
20240105,095300,2001626730,3190,3190,3200,3190,1965
20240105,095200,1995357870,3190,3190,3200,3185,1567
20240105,095100,1990361830,3190,3185,3190,3180,6949
20240105,095000,1968223525,3185,3195,3195,3185,8659
20240105,094900,1940594170,3195,3215,3220,3195,11542
20240105,094800,1903602865,3220,3220,3220,3215,869
20240105,094700,1900808520,3220,3220,3225,3220,779
20240105,094600,1898299640,3215,3220,3230,3215,2760
20240105,094500,1889422050,3225,3245,3250,3215,12910
20240105,094400,1847802425,3245,3220,3245,3215,2836
20240105,094300,1838640660,3215,3245,3245,3215,7800
20240105,094200,1813474880,3240,3250,3255,3240,9232
20240105,094100,1783470500,3240,3250,3260,3240,6257
20240105,094000,1763118015,3245,3235,3250,3225,4503
20240105,093900,1748536980,3235,3240,3240,3235,730
20240105,093800,1746172400,3225,3220,3235,3220,8127
20240105,093700,1719959025,3220,3240,3240,3210,7391
20240105,093600,1696140380,3230,3230,3235,3230,3411
20240105,093500,1685118200,3230,3230,3235,3230,3427
20240105,093400,1674045740,3235,3235,3235,3225,1447
20240105,093300,1669374095,3235,3255,3255,3235,4066
20240105,093200,1656177685,3255,3230,3260,3230,6925
20240105,093100,1633733490,3230,3225,3230,3225,2496
20240105,093000,1625677625,3220,3225,3225,3215,6740
20240105,092900,1603988355,3215,3220,3220,3210,6221
20240105,092800,1583994055,3220,3210,3230,3200,4172
20240105,092700,1570604900,3230,3300,3300,3200,23518
20240105,092600,1494146970,3305,3290,3320,3290,22775
20240105,092500,1418839775,3290,3310,3315,3275,42264
20240105,092400,1279380235,3305,3215,3315,3210,37325
20240105,092300,1156932640,3200,3175,3215,3160,21923
20240105,092200,1086910355,3170,3150,3180,3145,12324
20240105,092100,1047950635,3150,3160,3165,3150,6897
20240105,092000,1026180450,3165,3190,3190,3160,25161
20240105,091900,946393370,3190,3200,3200,3190,5504
20240105,091800,928830400,3190,3190,3215,3190,2392
20240105,091700,921197825,3190,3190,3215,3190,4464
20240105,091600,906900240,3190,3190,3200,3180,5952
20240105,091500,887935895,3200,3250,3250,3200,14383
20240105,091400,841638530,3250,3255,3260,3250,7997
20240105,091300,815602790,3260,3260,3265,3255,4741
20240105,091200,800151525,3260,3270,3270,3260,11999
20240105,091100,760976230,3255,3255,3270,3255,9012
20240105,091000,731573285,3255,3280,3290,3255,24703
20240105,090900,650781155,3280,3295,3295,3270,21040
20240105,090800,581669200,3295,3310,3320,3295,33947
20240105,090700,469464005,3310,3285,3345,3280,54769
20240105,090600,287894715,3290,3230,3290,3230,22194
20240105,090500,215449950,3235,3240,3245,3230,6920
20240105,090400,193068730,3240,3225,3245,3220,14095
20240105,090300,147467420,3225,3205,3225,3205,7711
20240105,090200,122713260,3205,3205,3210,3165,11526
20240105,090100,85925375,3215,3185,3220,3180,9827
20240105,090000,54351725,3185,3220,3220,3180,16885