stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,212400,7904425120,3885,3885,3885,3885,77550
20240103,212300,7904425120,3885,3885,3885,3885,0
20240103,212200,7904425120,3885,3885,3885,3885,0
20240103,212100,7904425120,3885,3885,3885,3885,0
20240103,212000,7904425120,3885,3885,3885,3885,0
20240103,211900,7904425120,3885,3885,3885,3885,0
20240103,211800,7904425120,3885,3885,3885,3885,0
20240103,211700,7904425120,3885,3885,3885,3885,0
20240103,211600,7904425120,3885,3885,3885,3885,0
20240103,211500,7904425120,3885,3885,3885,3885,0
20240103,211400,7904425120,3885,3885,3885,3885,0
20240103,211300,7904425120,3885,3885,3885,3885,0
20240103,211200,7904425120,3885,3885,3885,3885,0
20240103,211100,7904425120,3885,3885,3885,3885,0
20240103,211000,7904425120,3885,3885,3885,3885,0
20240103,210900,7904425120,3885,3885,3885,3885,0
20240103,210800,7904425120,3885,3885,3885,3885,0
20240103,210700,7904425120,3885,3885,3885,3885,0
20240103,210600,7904425120,3885,3885,3885,3885,0
20240103,210500,7904425120,3885,3885,3885,3885,0
20240103,210400,7904425120,3885,3885,3885,3885,0
20240103,210300,7904425120,3885,3885,3885,3885,0
20240103,210200,7904425120,3885,3885,3885,3885,0
20240103,210100,7904425120,3885,3885,3885,3885,0
20240103,210000,7904425120,3885,3885,3885,3885,0
20240103,205900,7904425120,3885,3885,3885,3885,0
20240103,205800,7904425120,3885,3885,3885,3885,0
20240103,205700,7904425120,3885,3885,3885,3885,0
20240103,205600,7904425120,3885,3885,3885,3885,0
20240103,205500,7904425120,3885,3885,3885,3885,0
20240103,205400,7904425120,3885,3885,3885,3885,77550
20240103,205300,7904425120,3885,3885,3885,3885,0
20240103,205200,7904425120,3885,3885,3885,3885,0
20240103,205100,7904425120,3885,3885,3885,3885,0
20240103,205000,7904425120,3885,3885,3885,3885,0
20240103,204900,7904425120,3885,3885,3885,3885,0
20240103,204800,7904425120,3885,3885,3885,3885,0
20240103,204700,7904425120,3885,3885,3885,3885,0
20240103,204600,7904425120,3885,3885,3885,3885,0
20240103,204500,7904425120,3885,3885,3885,3885,0
20240103,204400,7904425120,3885,3885,3885,3885,0
20240103,204300,7904425120,3885,3885,3885,3885,0
20240103,204200,7904425120,3885,3885,3885,3885,0
20240103,204100,7904425120,3885,3885,3885,3885,0
20240103,204000,7904425120,3885,3885,3885,3885,0
20240103,203900,7904425120,3885,3885,3885,3885,0
20240103,203800,7904425120,3885,3885,3885,3885,0
20240103,203700,7904425120,3885,3885,3885,3885,0
20240103,203600,7904425120,3885,3885,3885,3885,0
20240103,203500,7904425120,3885,3885,3885,3885,0
20240103,203400,7904425120,3885,3885,3885,3885,0
20240103,203300,7904425120,3885,3885,3885,3885,0
20240103,203200,7904425120,3885,3885,3885,3885,0
20240103,203100,7904425120,3885,3885,3885,3885,0
20240103,203000,7904425120,3885,3885,3885,3885,0
20240103,202900,7904425120,3885,3885,3885,3885,0
20240103,202800,7904425120,3885,3885,3885,3885,0
20240103,202700,7904425120,3885,3885,3885,3885,0
20240103,202600,7904425120,3885,3885,3885,3885,0
20240103,202500,7904425120,3885,3885,3885,3885,0
20240103,202400,7904425120,3885,3885,3885,3885,77550
20240103,202300,7904425120,3885,3885,3885,3885,0
20240103,202200,7904425120,3885,3885,3885,3885,0
20240103,202100,7904425120,3885,3885,3885,3885,0
20240103,202000,7904425120,3885,3885,3885,3885,0
20240103,201900,7904425120,3885,3885,3885,3885,0
20240103,201800,7904425120,3885,3885,3885,3885,0
20240103,201700,7904425120,3885,3885,3885,3885,0
20240103,201600,7904425120,3885,3885,3885,3885,0
20240103,201500,7904425120,3885,3885,3885,3885,0
20240103,201400,7904425120,3885,3885,3885,3885,0
20240103,201300,7904425120,3885,3885,3885,3885,0
20240103,201200,7904425120,3885,3885,3885,3885,0
20240103,201100,7904425120,3885,3885,3885,3885,0
20240103,201000,7904425120,3885,3885,3885,3885,0
20240103,200900,7904425120,3885,3885,3885,3885,0
20240103,200800,7904425120,3885,3885,3885,3885,0
20240103,200700,7904425120,3885,3885,3885,3885,0
20240103,200600,7904425120,3885,3885,3885,3885,0
20240103,200500,7904425120,3885,3885,3885,3885,0
20240103,200400,7904425120,3885,3885,3885,3885,0
20240103,200300,7904425120,3885,3885,3885,3885,0
20240103,200200,7904425120,3885,3885,3885,3885,0
20240103,200100,7904425120,3885,3885,3885,3885,0
20240103,200000,7904425120,3885,3885,3885,3885,0
20240103,195900,7904425120,3885,3885,3885,3885,0
20240103,195800,7904425120,3885,3885,3885,3885,0
20240103,195700,7904425120,3885,3885,3885,3885,0
20240103,195600,7904425120,3885,3885,3885,3885,0
20240103,195500,7904425120,3885,3885,3885,3885,0
20240103,195400,7904425120,3885,3885,3885,3885,77550
20240103,195300,7904425120,3885,3885,3885,3885,0
20240103,195200,7904425120,3885,3885,3885,3885,0
20240103,195100,7904425120,3885,3885,3885,3885,0
20240103,195000,7904425120,3885,3885,3885,3885,0
20240103,194900,7904425120,3885,3885,3885,3885,0
20240103,194800,7904425120,3885,3885,3885,3885,0
20240103,194700,7904425120,3885,3885,3885,3885,0
20240103,194600,7904425120,3885,3885,3885,3885,0
20240103,194500,7904425120,3885,3885,3885,3885,0
20240103,194400,7904425120,3885,3885,3885,3885,0
20240103,194300,7904425120,3885,3885,3885,3885,0
20240103,194200,7904425120,3885,3885,3885,3885,0
20240103,194100,7904425120,3885,3885,3885,3885,0
20240103,194000,7904425120,3885,3885,3885,3885,0
20240103,193900,7904425120,3885,3885,3885,3885,0
20240103,193800,7904425120,3885,3885,3885,3885,0
20240103,193700,7904425120,3885,3885,3885,3885,0
20240103,193600,7904425120,3885,3885,3885,3885,0
20240103,193500,7904425120,3885,3885,3885,3885,0
20240103,193400,7904425120,3885,3885,3885,3885,0
20240103,193300,7904425120,3885,3885,3885,3885,0
20240103,193200,7904425120,3885,3885,3885,3885,0
20240103,193100,7904425120,3885,3885,3885,3885,0
20240103,193000,7904425120,3885,3885,3885,3885,0
20240103,192900,7904425120,3885,3885,3885,3885,0
20240103,192800,7904425120,3885,3885,3885,3885,0
20240103,192700,7904425120,3885,3885,3885,3885,0
20240103,192600,7904425120,3885,3885,3885,3885,0
20240103,192500,7904425120,3885,3885,3885,3885,0
20240103,192400,7904425120,3885,3885,3885,3885,77550
20240103,192300,7904425120,3885,3885,3885,3885,0
20240103,192200,7904425120,3885,3885,3885,3885,0
20240103,192100,7904425120,3885,3885,3885,3885,0
20240103,192000,7904425120,3885,3885,3885,3885,0
20240103,191900,7904425120,3885,3885,3885,3885,0
20240103,191800,7904425120,3885,3885,3885,3885,0
20240103,191700,7904425120,3885,3885,3885,3885,0
20240103,191600,7904425120,3885,3885,3885,3885,0
20240103,191500,7904425120,3885,3885,3885,3885,0
20240103,191400,7904425120,3885,3885,3885,3885,0
20240103,191300,7904425120,3885,3885,3885,3885,0
20240103,191200,7904425120,3885,3885,3885,3885,0
20240103,191100,7904425120,3885,3885,3885,3885,0
20240103,191000,7904425120,3885,3885,3885,3885,0
20240103,190900,7904425120,3885,3885,3885,3885,0
20240103,190800,7904425120,3885,3885,3885,3885,0
20240103,190700,7904425120,3885,3885,3885,3885,0
20240103,190600,7904425120,3885,3885,3885,3885,0
20240103,190500,7904425120,3885,3885,3885,3885,0
20240103,190400,7904425120,3885,3885,3885,3885,0
20240103,190300,7904425120,3885,3885,3885,3885,0
20240103,190200,7904425120,3885,3885,3885,3885,0
20240103,190100,7904425120,3885,3885,3885,3885,0
20240103,190000,7904425120,3885,3885,3885,3885,0
20240103,185900,7904425120,3885,3885,3885,3885,0
20240103,185800,7904425120,3885,3885,3885,3885,0
20240103,185700,7904425120,3885,3885,3885,3885,0
20240103,185600,7904425120,3885,3885,3885,3885,0
20240103,185500,7904425120,3885,3885,3885,3885,0
20240103,185400,7904425120,3885,3885,3885,3885,77550
20240103,185300,7904425120,3885,3885,3885,3885,0
20240103,185200,7904425120,3885,3885,3885,3885,0
20240103,185100,7904425120,3885,3885,3885,3885,0
20240103,185000,7904425120,3885,3885,3885,3885,0
20240103,184900,7904425120,3885,3885,3885,3885,0
20240103,184800,7904425120,3885,3885,3885,3885,0
20240103,184700,7904425120,3885,3885,3885,3885,0
20240103,184600,7904425120,3885,3885,3885,3885,0
20240103,184500,7904425120,3885,3885,3885,3885,0
20240103,184400,7904425120,3885,3885,3885,3885,0
20240103,184300,7904425120,3885,3885,3885,3885,0
20240103,184200,7904425120,3885,3885,3885,3885,0
20240103,184100,7904425120,3885,3885,3885,3885,0
20240103,184000,7904425120,3885,3885,3885,3885,0
20240103,183900,7904425120,3885,3885,3885,3885,0
20240103,183800,7904425120,3885,3885,3885,3885,0
20240103,183700,7904425120,3885,3885,3885,3885,0
20240103,183600,7904425120,3885,3885,3885,3885,0
20240103,183500,7904425120,3885,3885,3885,3885,0
20240103,183400,7904425120,3885,3885,3885,3885,0
20240103,183300,7904425120,3885,3885,3885,3885,0
20240103,183200,7904425120,3885,3885,3885,3885,0
20240103,183100,7904425120,3885,3885,3885,3885,0
20240103,183000,7904425120,3885,3885,3885,3885,0
20240103,182900,7904425120,3885,3885,3885,3885,0
20240103,182800,7904425120,3885,3885,3885,3885,0
20240103,182700,7904425120,3885,3885,3885,3885,0
20240103,182600,7904425120,3885,3885,3885,3885,0
20240103,182500,7904425120,3885,3885,3885,3885,0
20240103,182400,7904425120,3885,3885,3885,3885,77550
20240103,182300,7904425120,3885,3885,3885,3885,0
20240103,182200,7904425120,3885,3885,3885,3885,0
20240103,182100,7904425120,3885,3885,3885,3885,0
20240103,182000,7904425120,3885,3885,3885,3885,0
20240103,181900,7904425120,3885,3885,3885,3885,0
20240103,181800,7904425120,3885,3885,3885,3885,0
20240103,181700,7904425120,3885,3885,3885,3885,0
20240103,181600,7904425120,3885,3885,3885,3885,0
20240103,181500,7904425120,3885,3885,3885,3885,0
20240103,181400,7904425120,3885,3885,3885,3885,0
20240103,181300,7904425120,3885,3885,3885,3885,0
20240103,181200,7904425120,3885,3885,3885,3885,0
20240103,181100,7904425120,3885,3885,3885,3885,0
20240103,181000,7904425120,3885,3885,3885,3885,0
20240103,180900,7904425120,3885,3885,3885,3885,0
20240103,180800,7904425120,3885,3885,3885,3885,0
20240103,180700,7904425120,3885,3885,3885,3885,0
20240103,180600,7904425120,3885,3885,3885,3885,0
20240103,180500,7904425120,3885,3885,3885,3885,0
20240103,180400,7904425120,3885,3885,3885,3885,0
20240103,180300,7904425120,3885,3885,3885,3885,0
20240103,180200,7904425120,3885,3885,3885,3885,0
20240103,180100,7904425120,3885,3885,3885,3885,0
20240103,180000,7904425120,3885,3885,3885,3885,0
20240103,175900,7904425120,3885,3885,3885,3885,0
20240103,175800,7904425120,3885,3885,3885,3885,0
20240103,175700,7904425120,3885,3885,3885,3885,0
20240103,175600,7904425120,3885,3885,3885,3885,0
20240103,175500,7904425120,3885,3885,3885,3885,0
20240103,175400,7904425120,3885,3885,3885,3885,77550
20240103,175300,7904425120,3885,3885,3885,3885,0
20240103,175200,7904425120,3885,3885,3885,3885,0
20240103,175100,7904425120,3885,3885,3885,3885,0
20240103,175000,7904425120,3885,3885,3885,3885,0
20240103,174900,7904425120,3885,3885,3885,3885,0
20240103,174800,7904425120,3885,3885,3885,3885,0
20240103,174700,7904425120,3885,3885,3885,3885,0
20240103,174600,7904425120,3885,3885,3885,3885,0
20240103,174500,7904425120,3885,3885,3885,3885,0
20240103,174400,7904425120,3885,3885,3885,3885,0
20240103,174300,7904425120,3885,3885,3885,3885,0
20240103,174200,7904425120,3885,3885,3885,3885,0
20240103,174100,7904425120,3885,3885,3885,3885,0
20240103,174000,7904425120,3885,3885,3885,3885,0
20240103,173900,7904425120,3885,3885,3885,3885,0
20240103,173800,7904425120,3885,3885,3885,3885,0
20240103,173700,7904425120,3885,3885,3885,3885,0
20240103,173600,7904425120,3885,3885,3885,3885,0
20240103,173500,7904425120,3885,3885,3885,3885,0
20240103,173400,7904425120,3885,3885,3885,3885,0
20240103,173300,7904425120,3885,3885,3885,3885,0
20240103,173200,7904425120,3885,3885,3885,3885,0
20240103,173100,7904425120,3885,3885,3885,3885,0
20240103,173000,7904425120,3885,3885,3885,3885,0
20240103,172900,7904425120,3885,3885,3885,3885,0
20240103,172800,7904425120,3885,3885,3885,3885,0
20240103,172700,7904425120,3885,3885,3885,3885,0
20240103,172600,7904425120,3885,3885,3885,3885,0
20240103,172500,7904425120,3885,3885,3885,3885,0
20240103,172400,7904425120,3885,3885,3885,3885,77550
20240103,172300,7904425120,3885,3885,3885,3885,0
20240103,172200,7904425120,3885,3885,3885,3885,0
20240103,172100,7904425120,3885,3885,3885,3885,0
20240103,172000,7904425120,3885,3885,3885,3885,0
20240103,171900,7904425120,3885,3885,3885,3885,0
20240103,171800,7904425120,3885,3885,3885,3885,0
20240103,171700,7904425120,3885,3885,3885,3885,0
20240103,171600,7904425120,3885,3885,3885,3885,0
20240103,171500,7904425120,3885,3885,3885,3885,0
20240103,171400,7904425120,3885,3885,3885,3885,0
20240103,171300,7904425120,3885,3885,3885,3885,0
20240103,171200,7904425120,3885,3885,3885,3885,0
20240103,171100,7904425120,3885,3885,3885,3885,0
20240103,171000,7904425120,3885,3885,3885,3885,0
20240103,170900,7904425120,3885,3885,3885,3885,0
20240103,170800,7904425120,3885,3885,3885,3885,0
20240103,170700,7904425120,3885,3885,3885,3885,0
20240103,170600,7904425120,3885,3885,3885,3885,0
20240103,170500,7904425120,3885,3885,3885,3885,0
20240103,170400,7904425120,3885,3885,3885,3885,0
20240103,170300,7904425120,3885,3885,3885,3885,0
20240103,170200,7904425120,3885,3885,3885,3885,0
20240103,170100,7904425120,3885,3885,3885,3885,0
20240103,170000,7904425120,3885,3885,3885,3885,0
20240103,165900,7904425120,3885,3885,3885,3885,0
20240103,165800,7904425120,3885,3885,3885,3885,0
20240103,165700,7904425120,3885,3885,3885,3885,0
20240103,165600,7904425120,3885,3885,3885,3885,0
20240103,165500,7904425120,3885,3885,3885,3885,0
20240103,165400,7904425120,3885,3885,3885,3885,77550
20240103,165300,7904425120,3885,3885,3885,3885,0
20240103,165200,7904425120,3885,3885,3885,3885,0
20240103,165100,7904425120,3885,3885,3885,3885,0
20240103,165000,7904425120,3885,3885,3885,3885,0
20240103,164900,7904425120,3885,3885,3885,3885,0
20240103,164800,7904425120,3885,3885,3885,3885,0
20240103,164700,7904425120,3885,3885,3885,3885,0
20240103,164600,7904425120,3885,3885,3885,3885,0
20240103,164500,7904425120,3885,3885,3885,3885,0
20240103,164400,7904425120,3885,3885,3885,3885,0
20240103,164300,7904425120,3885,3885,3885,3885,0
20240103,164200,7904425120,3885,3885,3885,3885,0
20240103,164100,7904425120,3885,3885,3885,3885,0
20240103,164000,7904425120,3885,3885,3885,3885,0
20240103,163900,7904425120,3885,3885,3885,3885,0
20240103,163800,7904425120,3885,3885,3885,3885,0
20240103,163700,7904425120,3885,3885,3885,3885,0
20240103,163600,7904425120,3885,3885,3885,3885,0
20240103,163500,7904425120,3885,3885,3885,3885,0
20240103,163400,7904425120,3885,3885,3885,3885,0
20240103,163300,7904425120,3885,3885,3885,3885,0
20240103,163200,7904425120,3885,3885,3885,3885,0
20240103,163100,7904425120,3885,3885,3885,3885,0
20240103,163000,7904425120,3885,3885,3885,3885,0
20240103,162900,7904425120,3885,3885,3885,3885,0
20240103,162800,7904425120,3885,3885,3885,3885,0
20240103,162700,7904425120,3885,3885,3885,3885,0
20240103,162600,7904425120,3885,3885,3885,3885,0
20240103,162500,7904425120,3885,3885,3885,3885,0
20240103,162400,7904425120,3885,3885,3885,3885,77550
20240103,162300,7904425120,3885,3885,3885,3885,0
20240103,162200,7904425120,3885,3885,3885,3885,0
20240103,162100,7904425120,3885,3885,3885,3885,0
20240103,162000,7904425120,3885,3885,3885,3885,0
20240103,161900,7904425120,3885,3885,3885,3885,0
20240103,161800,7904425120,3885,3885,3885,3885,0
20240103,161700,7904425120,3885,3885,3885,3885,0
20240103,161600,7904425120,3885,3885,3885,3885,0
20240103,161500,7904425120,3885,3885,3885,3885,0
20240103,161400,7904425120,3885,3885,3885,3885,0
20240103,161300,7904425120,3885,3885,3885,3885,0
20240103,161200,7904425120,3885,3885,3885,3885,0
20240103,161100,7904425120,3885,3885,3885,3885,0
20240103,161000,7904425120,3885,3885,3885,3885,0
20240103,160900,7904425120,3885,3885,3885,3885,0
20240103,160800,7904425120,3885,3885,3885,3885,0
20240103,160700,7904425120,3885,3885,3885,3885,0
20240103,160600,7904425120,3885,3885,3885,3885,0
20240103,160500,7904425120,3885,3885,3885,3885,0
20240103,160400,7904425120,3885,3885,3885,3885,0
20240103,160300,7904425120,3885,3885,3885,3885,0
20240103,160200,7904425120,3885,3885,3885,3885,0
20240103,160100,7904425120,3885,3885,3885,3885,0
20240103,160000,7904425120,3885,3885,3885,3885,0
20240103,155900,7904425120,3885,3885,3885,3885,0
20240103,155800,7904425120,3885,3885,3885,3885,0
20240103,155700,7904425120,3885,3885,3885,3885,0
20240103,155600,7904425120,3885,3885,3885,3885,0
20240103,155500,7904425120,3885,3885,3885,3885,0
20240103,155400,7904425120,3885,3885,3885,3885,77550
20240103,155300,7904425120,3885,3885,3885,3885,0
20240103,155200,7904425120,3885,3885,3885,3885,0
20240103,155100,7904425120,3885,3885,3885,3885,0
20240103,155000,7904425120,3885,3885,3885,3885,0
20240103,154900,7904425120,3885,3885,3885,3885,0
20240103,154800,7904425120,3885,3885,3885,3885,0
20240103,154700,7904425120,3885,3885,3885,3885,0
20240103,154600,7904425120,3885,3885,3885,3885,0
20240103,154500,7904425120,3885,3885,3885,3885,0
20240103,154400,7904425120,3885,3885,3885,3885,0
20240103,154300,7904425120,3885,3885,3885,3885,0
20240103,154200,7904425120,3885,3885,3885,3885,0
20240103,154100,7904425120,3885,3885,3885,3885,0
20240103,154000,7904425120,3885,3885,3885,3885,0
20240103,153900,7904425120,3885,3885,3885,3885,0
20240103,153800,7904425120,3885,3885,3885,3885,0
20240103,153700,7904425120,3885,3885,3885,3885,0
20240103,153600,7904425120,3885,3885,3885,3885,0
20240103,153500,7904425120,3885,3885,3885,3885,0
20240103,153400,7904425120,3885,3885,3885,3885,0
20240103,153300,7904425120,3885,3885,3885,3885,0
20240103,153200,7904425120,3885,3885,3885,3885,0
20240103,153100,7904425120,3885,3885,3885,3885,0
20240103,153000,7904425120,3885,3885,3885,3885,77550
20240103,152900,7603143370,3875,3875,3875,3875,0
20240103,152800,7603143370,3875,3875,3875,3875,0
20240103,152700,7603143370,3875,3875,3875,3875,0
20240103,152600,7603143370,3875,3875,3875,3875,0
20240103,152500,7603143370,3875,3875,3875,3875,0
20240103,152400,7603143370,3875,3875,3875,3875,0
20240103,152300,7603143370,3875,3875,3875,3875,0
20240103,152200,7603143370,3875,3875,3875,3875,0
20240103,152100,7603143370,3875,3875,3875,3875,0
20240103,152000,7603143370,3875,3875,3875,3875,0
20240103,151900,7603143370,3875,3885,3885,3875,13164
20240103,151800,7552065330,3885,3895,3895,3875,23335
20240103,151700,7461444415,3890,3870,3895,3860,29716
20240103,151600,7346107195,3870,3855,3870,3850,9210
20240103,151500,7310565460,3855,3850,3855,3850,2418
20240103,151400,7301249715,3850,3855,3855,3845,3320
20240103,151300,7288467830,3850,3855,3860,3850,4894
20240103,151200,7269622535,3855,3860,3860,3855,2984
20240103,151100,7258114910,3860,3860,3865,3850,3675
20240103,151000,7243938430,3865,3860,3870,3860,14012
20240103,150900,7189791735,3860,3860,3865,3855,5427
20240103,150800,7168844010,3855,3855,3860,3845,3299
20240103,150700,7156130325,3855,3855,3860,3855,2737
20240103,150600,7145577090,3855,3850,3855,3850,1638
20240103,150500,7139270780,3850,3850,3850,3845,2581
20240103,150400,7129336420,3845,3850,3850,3845,1326
20240103,150300,7124234365,3845,3850,3850,3845,1887
20240103,150200,7116972010,3845,3845,3850,3840,8539
20240103,150100,7084146925,3845,3850,3850,3845,9647
20240103,150000,7047006225,3855,3855,3855,3855,651
20240103,145900,7044496620,3855,3855,3855,3850,2822
20240103,145800,7033618070,3855,3855,3860,3850,9316
20240103,145700,6997740525,3860,3855,3860,3855,3279
20240103,145600,6985096955,3860,3855,3860,3855,1567
20240103,145500,6979049740,3860,3860,3860,3855,7008
20240103,145400,6952025005,3855,3855,3860,3855,4828
20240103,145300,6933412805,3855,3855,3855,3850,1846
20240103,145200,6926296990,3855,3850,3855,3850,2592
20240103,145100,6916305025,3850,3850,3855,3850,1759
20240103,145000,6909532770,3855,3850,3855,3850,622
20240103,144900,6907136185,3855,3855,3855,3845,7312
20240103,144800,6878969655,3855,3860,3860,3850,10073
20240103,144700,6840120780,3860,3855,3860,3855,8877
20240103,144600,6805864815,3855,3850,3855,3850,5202
20240103,144500,6785817820,3845,3845,3850,3845,1997
20240103,144400,6778138760,3845,3845,3850,3845,1021
20240103,144300,6774212415,3845,3840,3850,3835,264
20240103,144200,6773198730,3850,3850,3855,3835,4573
20240103,144100,6755624315,3850,3850,3850,3850,2437
20240103,144000,6746241865,3850,3850,3850,3845,1940
20240103,143900,6738773020,3850,3855,3855,3850,2995
20240103,143800,6727234070,3855,3850,3855,3845,1743
20240103,143700,6720519005,3850,3860,3860,3845,5699
20240103,143600,6698568760,3860,3860,3865,3850,753
20240103,143500,6695668215,3865,3840,3880,3840,17205
20240103,143400,6629337610,3835,3835,3840,3830,4139
20240103,143300,6613460295,3830,3835,3840,3830,1701
20240103,143200,6606937360,3835,3835,3835,3835,154
20240103,143100,6606346770,3830,3840,3840,3830,1375
20240103,143000,6601072760,3840,3835,3840,3835,875
20240103,142900,6597717005,3830,3835,3840,3830,2380
20240103,142800,6588590430,3840,3835,3840,3835,2475
20240103,142700,6579096315,3835,3830,3835,3825,3337
20240103,142600,6566303125,3830,3825,3830,3825,169
20240103,142500,6565656680,3825,3835,3835,3825,753
20240103,142400,6562775345,3825,3820,3825,3820,879
20240103,142300,6559414225,3820,3815,3825,3815,1908
20240103,142200,6552125475,3820,3810,3820,3810,1268
20240103,142100,6547290205,3810,3815,3820,3805,939
20240103,142000,6543713455,3810,3830,3830,3810,33408
20240103,141900,6415969325,3835,3815,3835,3815,14188
20240103,141800,6361649905,3815,3805,3815,3805,5376
20240103,141700,6341168175,3805,3805,3805,3800,1260
20240103,141600,6336375100,3805,3805,3810,3805,1962
20240103,141500,6328908900,3805,3780,3815,3780,25292
20240103,141400,6232885230,3780,3770,3780,3765,1340
20240103,141300,6227835075,3765,3765,3775,3765,1383
20240103,141200,6222623040,3760,3780,3780,3760,7803
20240103,141100,6193248310,3780,3765,3780,3765,2258
20240103,141000,6184729930,3765,3765,3770,3765,4643
20240103,140900,6167243310,3765,3765,3765,3760,3132
20240103,140800,6155454565,3765,3775,3775,3765,6752
20240103,140700,6130029655,3775,3770,3775,3770,1932
20240103,140600,6122736410,3770,3780,3780,3770,772
20240103,140500,6119821215,3780,3770,3780,3770,3114
20240103,140400,6108073475,3770,3775,3775,3770,2571
20240103,140300,6098379235,3775,3780,3780,3775,2896
20240103,140200,6087446025,3780,3785,3785,3780,2489
20240103,140100,6078037255,3785,3790,3790,3785,320
20240103,140000,6076825280,3790,3790,3790,3785,3254
20240103,135900,6064497280,3790,3785,3790,3785,1592
20240103,135800,6058471060,3785,3785,3785,3780,3001
20240103,135700,6047113280,3785,3780,3790,3775,5743
20240103,135600,6025376630,3780,3775,3785,3775,5692
20240103,135500,6003871270,3775,3775,3775,3775,732
20240103,135400,6001107970,3770,3780,3780,3770,7156
20240103,135300,5974120110,3775,3775,3775,3770,917
20240103,135200,5970659130,3775,3770,3780,3770,1643
20240103,135100,5964464960,3770,3765,3770,3765,583
20240103,135000,5962269890,3765,3775,3780,3760,6152
20240103,134900,5939099200,3775,3785,3785,3770,2555
20240103,134800,5929457485,3785,3780,3790,3780,5080
20240103,134700,5910229670,3785,3780,3785,3780,2486
20240103,134600,5900828085,3770,3775,3780,3770,4417
20240103,134500,5884151710,3775,3765,3775,3765,2796
20240103,134400,5873609465,3765,3775,3775,3765,3007
20240103,134300,5862283770,3775,3765,3775,3760,17659
20240103,134200,5795702495,3760,3770,3770,3760,2265
20240103,134100,5787178695,3770,3770,3770,3765,1304
20240103,134000,5782268980,3765,3785,3785,3765,4009
20240103,133900,5767145915,3785,3770,3785,3765,7264
20240103,133800,5739705140,3770,3770,3770,3770,1495
20240103,133700,5734068990,3770,3775,3775,3760,39
20240103,133600,5733921945,3760,3770,3775,3755,5751
20240103,133500,5712315990,3775,3770,3775,3770,1187
20240103,133400,5707838735,3770,3765,3775,3750,22170
20240103,133300,5624554050,3765,3780,3780,3760,19653
20240103,133200,5550518065,3785,3775,3795,3775,2613
20240103,133100,5540641550,3775,3800,3800,3770,40349
20240103,133000,5388067345,3800,3805,3805,3800,5914
20240103,132900,5365581035,3810,3810,3815,3805,3347
20240103,132800,5352830170,3805,3810,3810,3805,994
20240103,132700,5349043160,3810,3810,3810,3810,1125
20240103,132600,5344756910,3810,3800,3810,3800,564
20240103,132500,5342611070,3810,3820,3820,3800,3916
20240103,132400,5327707670,3820,3800,3820,3795,6753
20240103,132300,5302039280,3800,3820,3820,3795,11972
20240103,132200,5256512615,3820,3810,3820,3810,2765
20240103,132100,5245968975,3810,3820,3820,3810,2186
20240103,132000,5237639765,3810,3810,3810,3810,355
20240103,131900,5236287215,3810,3820,3820,3810,737
20240103,131800,5233474190,3820,3820,3825,3820,2766
20240103,131700,5222907915,3810,3815,3815,3810,3277
20240103,131600,5210421640,3810,3820,3820,3810,3282
20240103,131500,5197902760,3820,3820,3825,3820,1112
20240103,131400,5193654915,3815,3815,3815,3815,1688
20240103,131300,5187215195,3815,3810,3815,3810,7403
20240103,131200,5158978860,3810,3820,3820,3810,6587
20240103,131100,5133859210,3820,3830,3830,3820,3392
20240103,131000,5120896010,3830,3830,3830,3830,844
20240103,130900,5117663490,3830,3835,3835,3830,147
20240103,130800,5117099900,3825,3825,3830,3825,3920
20240103,130700,5102101575,3825,3835,3835,3825,451
20240103,130600,5100376255,3830,3835,3835,3830,1744
20240103,130500,5093696015,3840,3835,3840,3835,1231
20240103,130400,5088972630,3835,3820,3835,3820,4577
20240103,130300,5071443055,3815,3815,3815,3815,17
20240103,130200,5071378200,3815,3820,3825,3815,1632
20240103,130100,5065144890,3825,3825,3825,3815,1673
20240103,130000,5058759525,3830,3815,3830,3815,5740
20240103,125900,5036827350,3810,3815,3815,3810,2390
20240103,125800,5027710905,3820,3820,3820,3815,2514
20240103,125700,5018115145,3820,3820,3825,3820,1074
20240103,125600,5014008460,3820,3820,3820,3815,2851
20240103,125500,5003120845,3820,3820,3820,3815,974
20240103,125400,4999401765,3820,3820,3820,3820,261
20240103,125300,4998404745,3820,3810,3820,3810,1530
20240103,125200,4992565755,3810,3820,3825,3805,3353
20240103,125100,4979767930,3825,3825,3825,3810,1906
20240103,125000,4972478940,3805,3830,3845,3795,47825
20240103,124900,4790316090,3835,3840,3845,3830,13446
20240103,124800,4738785335,3830,3840,3850,3830,10331
20240103,124700,4699141865,3840,3855,3860,3835,13003
20240103,124600,4649148990,3850,3860,3860,3850,20714
20240103,124500,4569355785,3860,3855,3860,3855,376
20240103,124400,4567905425,3860,3855,3860,3855,1500
20240103,124300,4562119095,3855,3860,3860,3855,3927
20240103,124200,4546979465,3860,3860,3865,3855,3544
20240103,124100,4533313050,3865,3860,3865,3860,1604
20240103,124000,4527121580,3860,3860,3860,3860,1695
20240103,123900,4520578880,3860,3865,3865,3860,1919
20240103,123800,4513165265,3865,3865,3865,3865,112
20240103,123700,4512732385,3865,3865,3865,3865,567
20240103,123600,4510540930,3865,3865,3870,3860,4148
20240103,123500,4494523280,3860,3865,3865,3860,4948
20240103,123400,4475399620,3870,3870,3870,3870,730
20240103,123300,4472574520,3870,3870,3875,3870,1924
20240103,123200,4465128185,3875,3875,3875,3870,218
20240103,123100,4464283485,3875,3875,3875,3875,1026
20240103,123000,4460307735,3870,3870,3870,3870,201
20240103,122900,4459529865,3875,3870,3875,3870,187
20240103,122800,4458805580,3870,3870,3870,3870,175
20240103,122700,4458128330,3870,3875,3880,3870,200
20240103,122600,4457353320,3880,3875,3880,3875,225
20240103,122500,4456481345,3875,3875,3875,3875,3
20240103,122400,4456469720,3870,3880,3880,3870,219
20240103,122300,4455620750,3880,3880,3880,3880,234
20240103,122200,4454712830,3875,3870,3875,3870,2133
20240103,122100,4446453430,3870,3870,3870,3865,403
20240103,122000,4444893825,3870,3870,3870,3865,520
20240103,121900,4442881430,3865,3860,3870,3860,1665
20240103,121800,4436445685,3865,3860,3865,3860,1732
20240103,121700,4429760155,3860,3870,3870,3860,2209
20240103,121600,4421222960,3870,3875,3875,3865,1157
20240103,121500,4416746125,3875,3870,3875,3870,219
20240103,121400,4415898575,3870,3870,3875,3870,368
20240103,121300,4414474410,3870,3865,3870,3865,2346
20240103,121200,4405406915,3870,3875,3875,3870,2625
20240103,121100,4395248155,3870,3875,3875,3865,23
20240103,121000,4395159235,3865,3870,3875,3865,4084
20240103,120900,4379362805,3875,3865,3875,3865,509
20240103,120800,4377393350,3870,3870,3875,3870,1287
20240103,120700,4372412640,3870,3870,3875,3865,471
20240103,120600,4370589985,3870,3865,3870,3860,1484
20240103,120500,4364851495,3865,3865,3865,3860,190
20240103,120400,4364117400,3865,3860,3865,3855,4226
20240103,120300,4347806145,3860,3870,3870,3860,558
20240103,120200,4345649315,3865,3865,3865,3865,776
20240103,120100,4342650075,3865,3875,3875,3865,3421
20240103,120000,4329419225,3875,3870,3875,3870,221
20240103,115900,4328562915,3870,3870,3875,3870,717
20240103,115800,4325787540,3870,3875,3875,3870,216
20240103,115700,4324950735,3875,3880,3880,3875,1898
20240103,115600,4317589830,3880,3885,3885,3880,1218
20240103,115500,4312863975,3885,3885,3885,3885,54
20240103,115400,4312654185,3890,3890,3890,3885,561
20240103,115300,4310474645,3885,3885,3885,3885,1312
20240103,115200,4305377525,3885,3885,3890,3885,579
20240103,115100,4303126840,3885,3885,3885,3885,1036
20240103,115000,4299101980,3885,3870,3885,3870,3014
20240103,114900,4287417905,3870,3875,3875,3870,11
20240103,114800,4287375310,3870,3865,3870,3865,1604
20240103,114700,4281169795,3870,3865,3870,3865,10
20240103,114600,4281131120,3870,3870,3870,3865,1756
20240103,114500,4274335405,3870,3870,3870,3865,466
20240103,114400,4272532065,3870,3870,3870,3865,106
20240103,114300,4272121850,3870,3865,3870,3865,289
20240103,114200,4271003480,3870,3865,3870,3860,2053
20240103,114100,4263071670,3865,3865,3870,3865,42
20240103,114000,4262909335,3860,3870,3870,3860,3896
20240103,113900,4247850115,3870,3875,3875,3870,1079
20240103,113800,4243669010,3875,3875,3875,3865,1089
20240103,113700,4239459905,3870,3865,3870,3860,7849
20240103,113600,4209141670,3865,3870,3870,3865,660
20240103,113500,4206587970,3870,3870,3870,3865,1138
20240103,113400,4202188940,3870,3875,3875,3865,1118
20240103,113300,4197863435,3865,3885,3885,3855,24404
20240103,113200,4103576135,3885,3880,3885,3880,409
20240103,113100,4101988520,3885,3880,3885,3880,53
20240103,113000,4101782730,3875,3885,3885,3875,205
20240103,112900,4100986880,3885,3880,3895,3875,240
20240103,112800,4100055435,3895,3880,3895,3880,1504
20240103,112700,4094219900,3880,3885,3885,3880,232
20240103,112600,4093319640,3885,3895,3895,3885,47
20240103,112500,4093136785,3890,3885,3895,3885,1367
20240103,112400,4087819980,3890,3890,3890,3870,15111
20240103,112300,4029334490,3890,3880,3890,3870,2310
20240103,112200,4020386895,3890,3890,3890,3885,120
20240103,112100,4019920105,3890,3880,3890,3875,272
20240103,112000,4018865440,3880,3885,3885,3880,5470
20240103,111900,3997636605,3885,3890,3890,3885,1538
20240103,111800,3991657320,3890,3890,3890,3890,907
20240103,111700,3988129090,3890,3890,3890,3890,426
20240103,111600,3986471950,3900,3890,3900,3890,1340
20240103,111500,3981250210,3895,3895,3895,3890,865
20240103,111400,3977881550,3890,3890,3890,3890,1299
20240103,111300,3972828440,3890,3890,3890,3890,93
20240103,111200,3972466670,3885,3890,3890,3885,1643
20240103,111100,3966080945,3895,3900,3900,3890,972
20240103,111000,3962295005,3900,3900,3900,3890,881
20240103,110900,3958859195,3890,3900,3900,3890,807
20240103,110800,3955712965,3885,3905,3905,3885,2045
20240103,110700,3947766290,3910,3910,3915,3885,517
20240103,110600,3945743560,3915,3875,3915,3875,9275
20240103,110500,3909629055,3880,3870,3880,3870,1636
20240103,110400,3903293720,3870,3880,3880,3870,2460
20240103,110300,3893759550,3880,3875,3880,3870,1252
20240103,110200,3888906355,3875,3875,3875,3870,1457
20240103,110100,3883265110,3875,3875,3875,3875,479
20240103,110000,3881408985,3875,3880,3880,3875,278
20240103,105900,3880330665,3880,3880,3880,3870,2958
20240103,105800,3868867400,3885,3870,3885,3870,539
20240103,105700,3866781335,3880,3875,3880,3870,4696
20240103,105600,3848602490,3870,3875,3875,3870,154
20240103,105500,3848005875,3870,3880,3885,3870,7208
20240103,105400,3820067000,3875,3875,3880,3875,682
20240103,105300,3817421745,3880,3880,3880,3880,211
20240103,105200,3816603065,3870,3870,3870,3870,3055
20240103,105100,3804780215,3870,3880,3880,3870,2886
20240103,105000,3793600835,3870,3875,3875,3870,1408
20240103,104900,3788149550,3875,3880,3885,3875,1452
20240103,104800,3782520805,3880,3885,3885,3880,1573
20240103,104700,3776417555,3885,3880,3885,3880,566
20240103,104600,3774219410,3880,3880,3880,3875,3910
20240103,104500,3759048770,3880,3890,3890,3880,1050
20240103,104400,3754971115,3885,3885,3895,3885,1008
20240103,104300,3751054825,3895,3895,3895,3895,110
20240103,104200,3750626375,3895,3895,3895,3880,768
20240103,104100,3747642200,3895,3885,3895,3875,3062
20240103,104000,3735751785,3895,3880,3895,3880,1220
20240103,103900,3731015350,3880,3885,3885,3880,277
20240103,103800,3729939760,3885,3885,3885,3875,15
20240103,103700,3729881615,3875,3880,3890,3870,1618
20240103,103600,3723605370,3890,3895,3895,3880,1144
20240103,103500,3719164885,3895,3885,3895,3855,20026
20240103,103400,3641748460,3885,3875,3885,3875,1529
20240103,103300,3635811640,3875,3875,3880,3875,751
20240103,103200,3632897885,3875,3870,3880,3870,302
20240103,103100,3631728875,3880,3885,3885,3870,3533
20240103,103000,3618051415,3870,3870,3885,3870,228
20240103,102900,3617167330,3885,3870,3885,3860,5448
20240103,102800,3596107980,3875,3870,3875,3860,7266
20240103,102700,3568017890,3865,3875,3875,3865,5569
20240103,102600,3546477315,3875,3875,3885,3870,716
20240103,102500,3543702960,3875,3865,3885,3855,15196
20240103,102400,3484914465,3875,3900,3900,3855,53308
20240103,102300,3278492975,3895,3900,3900,3895,1238
20240103,102200,3273667975,3900,3905,3905,3900,2266
20240103,102100,3264829275,3900,3900,3900,3900,109
20240103,102000,3264404175,3900,3920,3920,3900,122
20240103,101900,3263928355,3920,3920,3920,3915,503
20240103,101800,3261957865,3900,3920,3920,3900,3567
20240103,101700,3248036325,3900,3895,3920,3895,4584
20240103,101600,3230158455,3890,3895,3900,3890,1906
20240103,101500,3222734530,3895,3895,3895,3890,3512
20240103,101400,3209070825,3895,3895,3895,3890,3095
20240103,101300,3197020125,3895,3895,3895,3890,235
20240103,101200,3196105205,3895,3900,3905,3890,5052
20240103,101100,3176427350,3900,3900,3905,3895,5272
20240103,101000,3155884745,3910,3920,3920,3895,10768
20240103,100900,3113818160,3920,3935,3935,3920,15448
20240103,100800,3053193650,3930,3925,3935,3925,4237
20240103,100700,3036542255,3935,3925,3940,3925,12003
20240103,100600,2989360620,3935,3920,3945,3920,14088
20240103,100500,2933948975,3945,3905,3950,3905,13892
20240103,100400,2879549710,3900,3905,3905,3900,4242
20240103,100300,2862999410,3900,3900,3905,3895,1642
20240103,100200,2856599050,3905,3900,3910,3900,1909
20240103,100100,2849152955,3900,3910,3910,3900,822
20240103,100000,2845947125,3910,3895,3910,3895,5867
20240103,095900,2823070210,3895,3900,3900,3895,3479
20240103,095800,2809519135,3900,3905,3905,3900,1733
20240103,095700,2802755725,3910,3910,3910,3895,99
20240103,095600,2802368880,3910,3905,3910,3895,2705
20240103,095500,2791817925,3910,3915,3920,3910,530
20240103,095400,2789743170,3915,3895,3915,3890,8907
20240103,095300,2755018550,3900,3910,3910,3895,1685
20240103,095200,2748441390,3910,3895,3915,3895,1775
20240103,095100,2741516125,3915,3920,3920,3900,4452
20240103,095000,2724142235,3925,3930,3930,3910,4138
20240103,094900,2707942060,3920,3925,3930,3920,1567
20240103,094800,2701798075,3930,3920,3930,3920,922
20240103,094700,2698182875,3930,3930,3930,3920,209
20240103,094600,2697362015,3930,3930,3930,3920,1886
20240103,094500,2689968270,3920,3940,3940,3920,1117
20240103,094400,2685589220,3935,3915,3950,3900,12462
20240103,094300,2636636235,3910,3920,3920,3895,7683
20240103,094200,2606646390,3920,3915,3920,3915,480
20240103,094100,2604766275,3915,3915,3920,3915,1239
20240103,094000,2599914020,3920,3910,3920,3910,1443
20240103,093900,2594266975,3920,3905,3920,3900,4033
20240103,093800,2578500815,3910,3925,3925,3905,4726
20240103,093700,2560002280,3925,3915,3925,3915,7106
20240103,093600,2532142660,3920,3915,3920,3905,1589
20240103,093500,2525927505,3910,3920,3920,3910,363
20240103,093400,2524507430,3920,3920,3920,3900,8769
20240103,093300,2490239290,3920,3930,3930,3915,2389
20240103,093200,2480868780,3930,3930,3935,3925,1694
20240103,093100,2474214510,3925,3935,3945,3925,4354
20240103,093000,2457101725,3950,3945,3980,3935,14823
20240103,092900,2398461545,3955,3905,3965,3905,25163
20240103,092800,2299373465,3905,3895,3905,3895,4355
20240103,092700,2282399515,3895,3885,3900,3885,2530
20240103,092600,2272550915,3890,3900,3900,3885,9093
20240103,092500,2237155350,3900,3895,3900,3890,2635
20240103,092400,2226884975,3895,3875,3900,3865,20799
20240103,092300,2146328495,3875,3890,3890,3865,13234
20240103,092200,2095050425,3875,3905,3905,3870,14995
20240103,092100,2036887400,3905,3915,3915,3900,2232
20240103,092000,2028166815,3915,3905,3920,3905,10266
20240103,091900,1987973345,3905,3890,3905,3885,17975
20240103,091800,1917937335,3885,3875,3890,3870,11437
20240103,091700,1873556260,3880,3885,3890,3875,22192
20240103,091600,1787464350,3885,3875,3895,3865,18179
20240103,091500,1716928480,3900,3905,3905,3860,68823
20240103,091400,1449701855,3905,3925,3925,3905,14257
20240103,091300,1393894840,3920,3920,3925,3910,19647
20240103,091200,1316919020,3920,3930,3940,3920,10017
20240103,091100,1277580860,3935,3950,3955,3930,28920
20240103,091000,1163593600,3955,3965,3965,3950,4565
20240103,090900,1145552195,3940,3955,3960,3915,24655
20240103,090800,1048565775,3940,3950,3965,3910,45749
20240103,090700,868552260,3950,3985,3995,3940,21461
20240103,090600,783476005,3980,4015,4015,3980,18349
20240103,090500,709979590,4010,4030,4030,4010,11518
20240103,090400,663630415,4030,4040,4040,4025,5925
20240103,090300,639753955,4040,4045,4045,4015,34152
20240103,090200,501925760,4045,4010,4050,4005,37138
20240103,090100,352300210,4010,3955,4015,3940,38311
20240103,090000,200018795,3955,3970,4000,3955,50399