stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,212300,5208028400,3690,3690,3690,3690,69165
20240104,212200,5208028400,3690,3690,3690,3690,0
20240104,212100,5208028400,3690,3690,3690,3690,0
20240104,212000,5208028400,3690,3690,3690,3690,0
20240104,211900,5208028400,3690,3690,3690,3690,0
20240104,211800,5208028400,3690,3690,3690,3690,0
20240104,211700,5208028400,3690,3690,3690,3690,0
20240104,211600,5208028400,3690,3690,3690,3690,0
20240104,211500,5208028400,3690,3690,3690,3690,0
20240104,211400,5208028400,3690,3690,3690,3690,0
20240104,211300,5208028400,3690,3690,3690,3690,0
20240104,211200,5208028400,3690,3690,3690,3690,0
20240104,211100,5208028400,3690,3690,3690,3690,0
20240104,211000,5208028400,3690,3690,3690,3690,0
20240104,210900,5208028400,3690,3690,3690,3690,0
20240104,210800,5208028400,3690,3690,3690,3690,0
20240104,210700,5208028400,3690,3690,3690,3690,0
20240104,210600,5208028400,3690,3690,3690,3690,0
20240104,210500,5208028400,3690,3690,3690,3690,0
20240104,210400,5208028400,3690,3690,3690,3690,0
20240104,210300,5208028400,3690,3690,3690,3690,0
20240104,210200,5208028400,3690,3690,3690,3690,0
20240104,210100,5208028400,3690,3690,3690,3690,0
20240104,210000,5208028400,3690,3690,3690,3690,0
20240104,205900,5208028400,3690,3690,3690,3690,0
20240104,205800,5208028400,3690,3690,3690,3690,0
20240104,205700,5208028400,3690,3690,3690,3690,0
20240104,205600,5208028400,3690,3690,3690,3690,0
20240104,205500,5208028400,3690,3690,3690,3690,0
20240104,205400,5208028400,3690,3690,3690,3690,0
20240104,205300,5208028400,3690,3690,3690,3690,69165
20240104,205200,5208028400,3690,3690,3690,3690,0
20240104,205100,5208028400,3690,3690,3690,3690,0
20240104,205000,5208028400,3690,3690,3690,3690,0
20240104,204900,5208028400,3690,3690,3690,3690,0
20240104,204800,5208028400,3690,3690,3690,3690,0
20240104,204700,5208028400,3690,3690,3690,3690,0
20240104,204600,5208028400,3690,3690,3690,3690,0
20240104,204500,5208028400,3690,3690,3690,3690,0
20240104,204400,5208028400,3690,3690,3690,3690,0
20240104,204300,5208028400,3690,3690,3690,3690,0
20240104,204200,5208028400,3690,3690,3690,3690,0
20240104,204100,5208028400,3690,3690,3690,3690,0
20240104,204000,5208028400,3690,3690,3690,3690,0
20240104,203900,5208028400,3690,3690,3690,3690,0
20240104,203800,5208028400,3690,3690,3690,3690,0
20240104,203700,5208028400,3690,3690,3690,3690,0
20240104,203600,5208028400,3690,3690,3690,3690,0
20240104,203500,5208028400,3690,3690,3690,3690,0
20240104,203400,5208028400,3690,3690,3690,3690,0
20240104,203300,5208028400,3690,3690,3690,3690,0
20240104,203200,5208028400,3690,3690,3690,3690,0
20240104,203100,5208028400,3690,3690,3690,3690,0
20240104,203000,5208028400,3690,3690,3690,3690,0
20240104,202900,5208028400,3690,3690,3690,3690,0
20240104,202800,5208028400,3690,3690,3690,3690,0
20240104,202700,5208028400,3690,3690,3690,3690,0
20240104,202600,5208028400,3690,3690,3690,3690,0
20240104,202500,5208028400,3690,3690,3690,3690,0
20240104,202400,5208028400,3690,3690,3690,3690,0
20240104,202300,5208028400,3690,3690,3690,3690,69165
20240104,202200,5208028400,3690,3690,3690,3690,0
20240104,202100,5208028400,3690,3690,3690,3690,0
20240104,202000,5208028400,3690,3690,3690,3690,0
20240104,201900,5208028400,3690,3690,3690,3690,0
20240104,201800,5208028400,3690,3690,3690,3690,0
20240104,201700,5208028400,3690,3690,3690,3690,0
20240104,201600,5208028400,3690,3690,3690,3690,0
20240104,201500,5208028400,3690,3690,3690,3690,0
20240104,201400,5208028400,3690,3690,3690,3690,0
20240104,201300,5208028400,3690,3690,3690,3690,0
20240104,201200,5208028400,3690,3690,3690,3690,0
20240104,201100,5208028400,3690,3690,3690,3690,0
20240104,201000,5208028400,3690,3690,3690,3690,0
20240104,200900,5208028400,3690,3690,3690,3690,0
20240104,200800,5208028400,3690,3690,3690,3690,0
20240104,200700,5208028400,3690,3690,3690,3690,0
20240104,200600,5208028400,3690,3690,3690,3690,0
20240104,200500,5208028400,3690,3690,3690,3690,0
20240104,200400,5208028400,3690,3690,3690,3690,0
20240104,200300,5208028400,3690,3690,3690,3690,0
20240104,200200,5208028400,3690,3690,3690,3690,0
20240104,200100,5208028400,3690,3690,3690,3690,0
20240104,200000,5208028400,3690,3690,3690,3690,0
20240104,195900,5208028400,3690,3690,3690,3690,0
20240104,195800,5208028400,3690,3690,3690,3690,0
20240104,195700,5208028400,3690,3690,3690,3690,0
20240104,195600,5208028400,3690,3690,3690,3690,0
20240104,195500,5208028400,3690,3690,3690,3690,0
20240104,195400,5208028400,3690,3690,3690,3690,0
20240104,195300,5208028400,3690,3690,3690,3690,69165
20240104,195200,5208028400,3690,3690,3690,3690,0
20240104,195100,5208028400,3690,3690,3690,3690,0
20240104,195000,5208028400,3690,3690,3690,3690,0
20240104,194900,5208028400,3690,3690,3690,3690,0
20240104,194800,5208028400,3690,3690,3690,3690,0
20240104,194700,5208028400,3690,3690,3690,3690,0
20240104,194600,5208028400,3690,3690,3690,3690,0
20240104,194500,5208028400,3690,3690,3690,3690,0
20240104,194400,5208028400,3690,3690,3690,3690,0
20240104,194300,5208028400,3690,3690,3690,3690,0
20240104,194200,5208028400,3690,3690,3690,3690,0
20240104,194100,5208028400,3690,3690,3690,3690,0
20240104,194000,5208028400,3690,3690,3690,3690,0
20240104,193900,5208028400,3690,3690,3690,3690,0
20240104,193800,5208028400,3690,3690,3690,3690,0
20240104,193700,5208028400,3690,3690,3690,3690,0
20240104,193600,5208028400,3690,3690,3690,3690,0
20240104,193500,5208028400,3690,3690,3690,3690,0
20240104,193400,5208028400,3690,3690,3690,3690,0
20240104,193300,5208028400,3690,3690,3690,3690,0
20240104,193200,5208028400,3690,3690,3690,3690,0
20240104,193100,5208028400,3690,3690,3690,3690,0
20240104,193000,5208028400,3690,3690,3690,3690,0
20240104,192900,5208028400,3690,3690,3690,3690,0
20240104,192800,5208028400,3690,3690,3690,3690,0
20240104,192700,5208028400,3690,3690,3690,3690,0
20240104,192600,5208028400,3690,3690,3690,3690,0
20240104,192500,5208028400,3690,3690,3690,3690,0
20240104,192400,5208028400,3690,3690,3690,3690,0
20240104,192300,5208028400,3690,3690,3690,3690,69165
20240104,192200,5208028400,3690,3690,3690,3690,0
20240104,192100,5208028400,3690,3690,3690,3690,0
20240104,192000,5208028400,3690,3690,3690,3690,0
20240104,191900,5208028400,3690,3690,3690,3690,0
20240104,191800,5208028400,3690,3690,3690,3690,0
20240104,191700,5208028400,3690,3690,3690,3690,0
20240104,191600,5208028400,3690,3690,3690,3690,0
20240104,191500,5208028400,3690,3690,3690,3690,0
20240104,191400,5208028400,3690,3690,3690,3690,0
20240104,191300,5208028400,3690,3690,3690,3690,0
20240104,191200,5208028400,3690,3690,3690,3690,0
20240104,191100,5208028400,3690,3690,3690,3690,0
20240104,191000,5208028400,3690,3690,3690,3690,0
20240104,190900,5208028400,3690,3690,3690,3690,0
20240104,190800,5208028400,3690,3690,3690,3690,0
20240104,190700,5208028400,3690,3690,3690,3690,0
20240104,190600,5208028400,3690,3690,3690,3690,0
20240104,190500,5208028400,3690,3690,3690,3690,0
20240104,190400,5208028400,3690,3690,3690,3690,0
20240104,190300,5208028400,3690,3690,3690,3690,0
20240104,190200,5208028400,3690,3690,3690,3690,0
20240104,190100,5208028400,3690,3690,3690,3690,0
20240104,190000,5208028400,3690,3690,3690,3690,0
20240104,185900,5208028400,3690,3690,3690,3690,0
20240104,185800,5208028400,3690,3690,3690,3690,0
20240104,185700,5208028400,3690,3690,3690,3690,0
20240104,185600,5208028400,3690,3690,3690,3690,0
20240104,185500,5208028400,3690,3690,3690,3690,0
20240104,185400,5208028400,3690,3690,3690,3690,0
20240104,185300,5208028400,3690,3690,3690,3690,69165
20240104,185200,5208028400,3690,3690,3690,3690,0
20240104,185100,5208028400,3690,3690,3690,3690,0
20240104,185000,5208028400,3690,3690,3690,3690,0
20240104,184900,5208028400,3690,3690,3690,3690,0
20240104,184800,5208028400,3690,3690,3690,3690,0
20240104,184700,5208028400,3690,3690,3690,3690,0
20240104,184600,5208028400,3690,3690,3690,3690,0
20240104,184500,5208028400,3690,3690,3690,3690,0
20240104,184400,5208028400,3690,3690,3690,3690,0
20240104,184300,5208028400,3690,3690,3690,3690,0
20240104,184200,5208028400,3690,3690,3690,3690,0
20240104,184100,5208028400,3690,3690,3690,3690,0
20240104,184000,5208028400,3690,3690,3690,3690,0
20240104,183900,5208028400,3690,3690,3690,3690,0
20240104,183800,5208028400,3690,3690,3690,3690,0
20240104,183700,5208028400,3690,3690,3690,3690,0
20240104,183600,5208028400,3690,3690,3690,3690,0
20240104,183500,5208028400,3690,3690,3690,3690,0
20240104,183400,5208028400,3690,3690,3690,3690,0
20240104,183300,5208028400,3690,3690,3690,3690,0
20240104,183200,5208028400,3690,3690,3690,3690,0
20240104,183100,5208028400,3690,3690,3690,3690,0
20240104,183000,5208028400,3690,3690,3690,3690,0
20240104,182900,5208028400,3690,3690,3690,3690,0
20240104,182800,5208028400,3690,3690,3690,3690,0
20240104,182700,5208028400,3690,3690,3690,3690,0
20240104,182600,5208028400,3690,3690,3690,3690,0
20240104,182500,5208028400,3690,3690,3690,3690,0
20240104,182400,5208028400,3690,3690,3690,3690,0
20240104,182300,5208028400,3690,3690,3690,3690,69165
20240104,182200,5208028400,3690,3690,3690,3690,0
20240104,182100,5208028400,3690,3690,3690,3690,0
20240104,182000,5208028400,3690,3690,3690,3690,0
20240104,181900,5208028400,3690,3690,3690,3690,0
20240104,181800,5208028400,3690,3690,3690,3690,0
20240104,181700,5208028400,3690,3690,3690,3690,0
20240104,181600,5208028400,3690,3690,3690,3690,0
20240104,181500,5208028400,3690,3690,3690,3690,0
20240104,181400,5208028400,3690,3690,3690,3690,0
20240104,181300,5208028400,3690,3690,3690,3690,0
20240104,181200,5208028400,3690,3690,3690,3690,0
20240104,181100,5208028400,3690,3690,3690,3690,0
20240104,181000,5208028400,3690,3690,3690,3690,0
20240104,180900,5208028400,3690,3690,3690,3690,0
20240104,180800,5208028400,3690,3690,3690,3690,0
20240104,180700,5208028400,3690,3690,3690,3690,0
20240104,180600,5208028400,3690,3690,3690,3690,0
20240104,180500,5208028400,3690,3690,3690,3690,0
20240104,180400,5208028400,3690,3690,3690,3690,0
20240104,180300,5208028400,3690,3690,3690,3690,0
20240104,180200,5208028400,3690,3690,3690,3690,0
20240104,180100,5208028400,3690,3690,3690,3690,0
20240104,180000,5208028400,3690,3690,3690,3690,0
20240104,175900,5208028400,3690,3690,3690,3690,0
20240104,175800,5208028400,3690,3690,3690,3690,0
20240104,175700,5208028400,3690,3690,3690,3690,0
20240104,175600,5208028400,3690,3690,3690,3690,0
20240104,175500,5208028400,3690,3690,3690,3690,0
20240104,175400,5208028400,3690,3690,3690,3690,0
20240104,175300,5208028400,3690,3690,3690,3690,69165
20240104,175200,5208028400,3690,3690,3690,3690,0
20240104,175100,5208028400,3690,3690,3690,3690,0
20240104,175000,5208028400,3690,3690,3690,3690,0
20240104,174900,5208028400,3690,3690,3690,3690,0
20240104,174800,5208028400,3690,3690,3690,3690,0
20240104,174700,5208028400,3690,3690,3690,3690,0
20240104,174600,5208028400,3690,3690,3690,3690,0
20240104,174500,5208028400,3690,3690,3690,3690,0
20240104,174400,5208028400,3690,3690,3690,3690,0
20240104,174300,5208028400,3690,3690,3690,3690,0
20240104,174200,5208028400,3690,3690,3690,3690,0
20240104,174100,5208028400,3690,3690,3690,3690,0
20240104,174000,5208028400,3690,3690,3690,3690,0
20240104,173900,5208028400,3690,3690,3690,3690,0
20240104,173800,5208028400,3690,3690,3690,3690,0
20240104,173700,5208028400,3690,3690,3690,3690,0
20240104,173600,5208028400,3690,3690,3690,3690,0
20240104,173500,5208028400,3690,3690,3690,3690,0
20240104,173400,5208028400,3690,3690,3690,3690,0
20240104,173300,5208028400,3690,3690,3690,3690,0
20240104,173200,5208028400,3690,3690,3690,3690,0
20240104,173100,5208028400,3690,3690,3690,3690,0
20240104,173000,5208028400,3690,3690,3690,3690,0
20240104,172900,5208028400,3690,3690,3690,3690,0
20240104,172800,5208028400,3690,3690,3690,3690,0
20240104,172700,5208028400,3690,3690,3690,3690,0
20240104,172600,5208028400,3690,3690,3690,3690,0
20240104,172500,5208028400,3690,3690,3690,3690,0
20240104,172400,5208028400,3690,3690,3690,3690,0
20240104,172300,5208028400,3690,3690,3690,3690,69165
20240104,172200,5208028400,3690,3690,3690,3690,0
20240104,172100,5208028400,3690,3690,3690,3690,0
20240104,172000,5208028400,3690,3690,3690,3690,0
20240104,171900,5208028400,3690,3690,3690,3690,0
20240104,171800,5208028400,3690,3690,3690,3690,0
20240104,171700,5208028400,3690,3690,3690,3690,0
20240104,171600,5208028400,3690,3690,3690,3690,0
20240104,171500,5208028400,3690,3690,3690,3690,0
20240104,171400,5208028400,3690,3690,3690,3690,0
20240104,171300,5208028400,3690,3690,3690,3690,0
20240104,171200,5208028400,3690,3690,3690,3690,0
20240104,171100,5208028400,3690,3690,3690,3690,0
20240104,171000,5208028400,3690,3690,3690,3690,0
20240104,170900,5208028400,3690,3690,3690,3690,0
20240104,170800,5208028400,3690,3690,3690,3690,0
20240104,170700,5208028400,3690,3690,3690,3690,0
20240104,170600,5208028400,3690,3690,3690,3690,0
20240104,170500,5208028400,3690,3690,3690,3690,0
20240104,170400,5208028400,3690,3690,3690,3690,0
20240104,170300,5208028400,3690,3690,3690,3690,0
20240104,170200,5208028400,3690,3690,3690,3690,0
20240104,170100,5208028400,3690,3690,3690,3690,0
20240104,170000,5208028400,3690,3690,3690,3690,0
20240104,165900,5208028400,3690,3690,3690,3690,0
20240104,165800,5208028400,3690,3690,3690,3690,0
20240104,165700,5208028400,3690,3690,3690,3690,0
20240104,165600,5208028400,3690,3690,3690,3690,0
20240104,165500,5208028400,3690,3690,3690,3690,0
20240104,165400,5208028400,3690,3690,3690,3690,0
20240104,165300,5208028400,3690,3690,3690,3690,69165
20240104,165200,5208028400,3690,3690,3690,3690,0
20240104,165100,5208028400,3690,3690,3690,3690,0
20240104,165000,5208028400,3690,3690,3690,3690,0
20240104,164900,5208028400,3690,3690,3690,3690,0
20240104,164800,5208028400,3690,3690,3690,3690,0
20240104,164700,5208028400,3690,3690,3690,3690,0
20240104,164600,5208028400,3690,3690,3690,3690,0
20240104,164500,5208028400,3690,3690,3690,3690,0
20240104,164400,5208028400,3690,3690,3690,3690,0
20240104,164300,5208028400,3690,3690,3690,3690,0
20240104,164200,5208028400,3690,3690,3690,3690,0
20240104,164100,5208028400,3690,3690,3690,3690,0
20240104,164000,5208028400,3690,3690,3690,3690,0
20240104,163900,5208028400,3690,3690,3690,3690,0
20240104,163800,5208028400,3690,3690,3690,3690,0
20240104,163700,5208028400,3690,3690,3690,3690,0
20240104,163600,5208028400,3690,3690,3690,3690,0
20240104,163500,5208028400,3690,3690,3690,3690,0
20240104,163400,5208028400,3690,3690,3690,3690,0
20240104,163300,5208028400,3690,3690,3690,3690,0
20240104,163200,5208028400,3690,3690,3690,3690,0
20240104,163100,5208028400,3690,3690,3690,3690,0
20240104,163000,5208028400,3690,3690,3690,3690,0
20240104,162900,5208028400,3690,3690,3690,3690,0
20240104,162800,5208028400,3690,3690,3690,3690,0
20240104,162700,5208028400,3690,3690,3690,3690,0
20240104,162600,5208028400,3690,3690,3690,3690,0
20240104,162500,5208028400,3690,3690,3690,3690,0
20240104,162400,5208028400,3690,3690,3690,3690,0
20240104,162300,5208028400,3690,3690,3690,3690,69165
20240104,162200,5208028400,3690,3690,3690,3690,0
20240104,162100,5208028400,3690,3690,3690,3690,0
20240104,162000,5208028400,3690,3690,3690,3690,0
20240104,161900,5208028400,3690,3690,3690,3690,0
20240104,161800,5208028400,3690,3690,3690,3690,0
20240104,161700,5208028400,3690,3690,3690,3690,0
20240104,161600,5208028400,3690,3690,3690,3690,0
20240104,161500,5208028400,3690,3690,3690,3690,0
20240104,161400,5208028400,3690,3690,3690,3690,0
20240104,161300,5208028400,3690,3690,3690,3690,0
20240104,161200,5208028400,3690,3690,3690,3690,0
20240104,161100,5208028400,3690,3690,3690,3690,0
20240104,161000,5208028400,3690,3690,3690,3690,0
20240104,160900,5208028400,3690,3690,3690,3690,0
20240104,160800,5208028400,3690,3690,3690,3690,0
20240104,160700,5208028400,3690,3690,3690,3690,0
20240104,160600,5208028400,3690,3690,3690,3690,0
20240104,160500,5208028400,3690,3690,3690,3690,0
20240104,160400,5208028400,3690,3690,3690,3690,0
20240104,160300,5208028400,3690,3690,3690,3690,0
20240104,160200,5208028400,3690,3690,3690,3690,0
20240104,160100,5208028400,3690,3690,3690,3690,0
20240104,160000,5208028400,3690,3690,3690,3690,0
20240104,155900,5208028400,3690,3690,3690,3690,0
20240104,155800,5208028400,3690,3690,3690,3690,0
20240104,155700,5208028400,3690,3690,3690,3690,0
20240104,155600,5208028400,3690,3690,3690,3690,0
20240104,155500,5208028400,3690,3690,3690,3690,0
20240104,155400,5208028400,3690,3690,3690,3690,0
20240104,155300,5208028400,3690,3690,3690,3690,69165
20240104,155200,5208028400,3690,3690,3690,3690,0
20240104,155100,5208028400,3690,3690,3690,3690,0
20240104,155000,5208028400,3690,3690,3690,3690,0
20240104,154900,5208028400,3690,3690,3690,3690,0
20240104,154800,5208028400,3690,3690,3690,3690,0
20240104,154700,5208028400,3690,3690,3690,3690,0
20240104,154600,5208028400,3690,3690,3690,3690,0
20240104,154500,5208028400,3690,3690,3690,3690,0
20240104,154400,5208028400,3690,3690,3690,3690,0
20240104,154300,5208028400,3690,3690,3690,3690,0
20240104,154200,5208028400,3690,3690,3690,3690,0
20240104,154100,5208028400,3690,3690,3690,3690,0
20240104,154000,5208028400,3690,3690,3690,3690,0
20240104,153900,5208028400,3690,3690,3690,3690,0
20240104,153800,5208028400,3690,3690,3690,3690,0
20240104,153700,5208028400,3690,3690,3690,3690,0
20240104,153600,5208028400,3690,3690,3690,3690,0
20240104,153500,5208028400,3690,3690,3690,3690,0
20240104,153400,5208028400,3690,3690,3690,3690,0
20240104,153300,5208028400,3690,3690,3690,3690,0
20240104,153200,5208028400,3690,3690,3690,3690,0
20240104,153100,5208028400,3690,3690,3690,3690,0
20240104,153000,5208028400,3690,3690,3690,3690,69165
20240104,152900,4952809550,3685,3685,3685,3685,0
20240104,152800,4952809550,3685,3685,3685,3685,0
20240104,152700,4952809550,3685,3685,3685,3685,0
20240104,152600,4952809550,3685,3685,3685,3685,0
20240104,152500,4952809550,3685,3685,3685,3685,0
20240104,152400,4952809550,3685,3685,3685,3685,0
20240104,152300,4952809550,3685,3685,3685,3685,0
20240104,152200,4952809550,3685,3685,3685,3685,0
20240104,152100,4952809550,3685,3685,3685,3685,0
20240104,152000,4952809550,3685,3685,3685,3685,0
20240104,151900,4952809550,3685,3685,3690,3680,8043
20240104,151800,4923185295,3690,3690,3695,3680,7753
20240104,151700,4894596490,3690,3685,3690,3685,4566
20240104,151600,4877750000,3685,3680,3690,3680,10808
20240104,151500,4837935185,3685,3695,3695,3685,4465
20240104,151400,4821471705,3695,3690,3700,3680,2885
20240104,151300,4810832205,3690,3675,3690,3670,18655
20240104,151200,4742160075,3670,3675,3675,3665,6712
20240104,151100,4717519420,3675,3685,3690,3670,12700
20240104,151000,4670826605,3685,3685,3685,3675,4205
20240104,150900,4655337420,3680,3690,3690,3680,11149
20240104,150800,4614297455,3690,3685,3690,3685,2192
20240104,150700,4606214525,3685,3685,3685,3680,467
20240104,150600,4604494645,3685,3685,3695,3680,3421
20240104,150500,4591884825,3680,3680,3680,3675,4425
20240104,150400,4575602270,3675,3685,3695,3675,10151
20240104,150300,4538208365,3685,3690,3695,3685,10278
20240104,150200,4500291925,3690,3700,3700,3690,1312
20240104,150100,4495445885,3700,3690,3700,3690,6207
20240104,150000,4472490150,3690,3690,3695,3690,8210
20240104,145900,4442193460,3690,3685,3690,3685,4352
20240104,145800,4426156170,3675,3685,3685,3675,5186
20240104,145700,4407056235,3690,3690,3690,3685,236
20240104,145600,4406185625,3685,3685,3690,3685,2733
20240104,145500,4396114475,3685,3680,3690,3680,4251
20240104,145400,4380462240,3680,3690,3690,3675,11102
20240104,145300,4339600340,3690,3675,3695,3660,19338
20240104,145200,4268451925,3680,3670,3680,3660,8763
20240104,145100,4236279820,3670,3665,3670,3655,7297
20240104,145000,4209573095,3670,3660,3675,3650,46261
20240104,144900,4040578105,3675,3665,3680,3660,8626
20240104,144800,4008969820,3665,3665,3685,3665,2943
20240104,144700,3998165500,3665,3675,3690,3665,9740
20240104,144600,3962419500,3690,3675,3695,3675,3954
20240104,144500,3947880200,3675,3690,3695,3675,5800
20240104,144400,3926539440,3690,3690,3695,3680,10127
20240104,144300,3889245945,3690,3695,3695,3685,3943
20240104,144200,3874694930,3695,3700,3705,3695,4501
20240104,144100,3858058810,3700,3705,3705,3700,920
20240104,144000,3854654635,3700,3700,3700,3700,4550
20240104,143900,3837819635,3700,3705,3705,3690,8799
20240104,143800,3805268505,3710,3710,3710,3710,352
20240104,143700,3803962585,3710,3705,3710,3705,1626
20240104,143600,3797938180,3705,3710,3710,3705,1655
20240104,143500,3791806380,3705,3705,3710,3705,1227
20240104,143400,3787260335,3710,3710,3710,3705,2202
20240104,143300,3779095995,3710,3705,3710,3705,324
20240104,143200,3777894515,3715,3710,3715,3705,1926
20240104,143100,3770740925,3715,3710,3715,3710,1752
20240104,143000,3764233840,3710,3705,3710,3700,499
20240104,142900,3762387350,3705,3705,3710,3705,479
20240104,142800,3760612645,3705,3700,3715,3700,399
20240104,142700,3759132985,3700,3700,3705,3700,713
20240104,142600,3756493510,3705,3710,3710,3700,2359
20240104,142500,3747764825,3710,3700,3710,3690,2967
20240104,142400,3736798300,3700,3705,3705,3700,1465
20240104,142300,3731377710,3700,3705,3705,3700,1653
20240104,142200,3725260015,3705,3710,3710,3705,111
20240104,142100,3724848740,3710,3710,3715,3710,51
20240104,142000,3724659335,3715,3720,3720,3715,552
20240104,141900,3722608590,3720,3700,3720,3700,1346
20240104,141800,3717626585,3695,3700,3700,3695,72
20240104,141700,3717360195,3700,3705,3720,3695,2501
20240104,141600,3708100575,3720,3720,3720,3700,2001
20240104,141500,3700686875,3720,3710,3720,3705,3168
20240104,141400,3688946950,3710,3710,3725,3710,620
20240104,141300,3686642860,3710,3710,3710,3710,1033
20240104,141200,3682810430,3720,3720,3720,3715,244
20240104,141100,3681903175,3720,3720,3720,3710,3739
20240104,141000,3668025340,3715,3710,3715,3710,436
20240104,140900,3666407675,3695,3720,3730,3695,11635
20240104,140800,3623328840,3720,3735,3740,3720,158
20240104,140700,3622738345,3745,3740,3745,3740,1349
20240104,140600,3617688605,3745,3720,3745,3720,4682
20240104,140500,3600220485,3720,3705,3720,3705,2327
20240104,140400,3591579685,3700,3705,3705,3700,76
20240104,140300,3591298125,3705,3705,3710,3705,1464
20240104,140200,3585871490,3705,3700,3705,3700,3531
20240104,140100,3572801790,3700,3705,3705,3695,4531
20240104,140000,3556045685,3700,3715,3715,3700,7083
20240104,135900,3529814280,3720,3720,3725,3720,136
20240104,135800,3529308350,3720,3715,3725,3715,497
20240104,135700,3527461965,3715,3715,3715,3715,1110
20240104,135600,3523338315,3715,3715,3715,3710,374
20240104,135500,3521950425,3715,3725,3725,3715,4216
20240104,135400,3506267710,3725,3720,3725,3715,1022
20240104,135300,3502465450,3720,3715,3720,3715,3229
20240104,135200,3490459365,3715,3715,3715,3715,1436
20240104,135100,3485124625,3720,3725,3725,3715,4398
20240104,135000,3468756360,3725,3720,3730,3720,4535
20240104,134900,3451879380,3725,3725,3730,3725,2981
20240104,134800,3440774225,3725,3725,3725,3720,1004
20240104,134700,3437038250,3725,3725,3730,3710,4653
20240104,134600,3419709825,3720,3725,3725,3720,1167
20240104,134500,3415367800,3725,3725,3730,3720,6614
20240104,134400,3390731215,3720,3710,3720,3710,1425
20240104,134300,3385433085,3715,3725,3725,3710,526
20240104,134200,3383479665,3725,3710,3725,3710,3498
20240104,134100,3370469755,3710,3720,3720,3710,952
20240104,134000,3366931065,3720,3700,3720,3700,10528
20240104,133900,3327842590,3700,3710,3715,3680,13376
20240104,133800,3278486765,3710,3740,3740,3670,64880
20240104,133700,3038289860,3745,3745,3765,3745,2067
20240104,133600,3030540350,3750,3735,3750,3735,251
20240104,133500,3029601260,3730,3745,3745,3730,7751
20240104,133400,3000646100,3745,3760,3760,3740,21643
20240104,133300,2919507640,3760,3775,3775,3760,2982
20240104,133200,2908293905,3760,3755,3760,3755,1100
20240104,133100,2904161160,3760,3770,3770,3760,4365
20240104,133000,2887743690,3770,3780,3780,3770,21
20240104,132900,2887664510,3765,3770,3780,3765,2272
20240104,132800,2879110135,3770,3780,3780,3765,134
20240104,132700,2878604845,3780,3775,3780,3760,475
20240104,132600,2876816510,3755,3780,3780,3755,13313
20240104,132500,2826721560,3785,3770,3785,3765,2311
20240104,132400,2818007620,3760,3785,3785,3760,4284
20240104,132300,2801877430,3795,3785,3795,3785,1126
20240104,132200,2797612510,3785,3780,3785,3775,3819
20240104,132100,2783182345,3785,3775,3785,3775,597
20240104,132000,2780928620,3765,3770,3770,3765,566
20240104,131900,2778795540,3770,3775,3775,3770,494
20240104,131800,2776932490,3775,3770,3775,3770,2
20240104,131700,2776924945,3800,3770,3800,3770,4543
20240104,131600,2759711980,3785,3770,3785,3770,63
20240104,131500,2759474305,3770,3770,3770,3765,1269
20240104,131400,2754690700,3785,3790,3790,3770,498
20240104,131300,2752809935,3790,3790,3790,3790,29
20240104,131200,2752700025,3765,3770,3770,3765,214
20240104,131100,2751894175,3770,3770,3770,3770,20
20240104,131000,2751818775,3770,3765,3790,3765,2877
20240104,130900,2740961420,3790,3775,3790,3765,2142
20240104,130800,2732858885,3765,3760,3775,3760,745
20240104,130700,2730056670,3760,3775,3775,3760,3506
20240104,130600,2716874020,3760,3770,3775,3760,3782
20240104,130500,2702641835,3780,3765,3780,3760,504
20240104,130400,2700746645,3760,3780,3780,3760,7069
20240104,130300,2674147740,3765,3775,3780,3765,6172
20240104,130200,2650888015,3780,3780,3780,3780,183
20240104,130100,2650196275,3780,3780,3780,3780,10
20240104,130000,2650158475,3775,3780,3780,3775,16
20240104,125900,2650098070,3775,3780,3780,3775,248
20240104,125800,2649161335,3780,3785,3785,3780,276
20240104,125700,2648116735,3785,3770,3785,3770,3358
20240104,125600,2635440255,3775,3775,3775,3770,449
20240104,125500,2633746530,3775,3785,3785,3775,6420
20240104,125400,2609501020,3785,3785,3785,3780,1785
20240104,125300,2602745565,3785,3785,3785,3785,12
20240104,125200,2602700145,3780,3785,3785,3780,982
20240104,125100,2598986535,3780,3775,3780,3775,185
20240104,125000,2598287760,3780,3785,3785,3780,384
20240104,124900,2596836110,3790,3780,3790,3780,355
20240104,124800,2595490680,3780,3780,3780,3780,150
20240104,124700,2594923680,3780,3780,3780,3780,1652
20240104,124600,2588679120,3780,3785,3790,3780,1829
20240104,124500,2581757805,3785,3785,3785,3785,47
20240104,124400,2581579910,3790,3790,3790,3790,99
20240104,124300,2581204700,3790,3790,3790,3790,42
20240104,124200,2581045520,3790,3795,3795,3790,94
20240104,124100,2580688810,3795,3785,3795,3785,378
20240104,124000,2579254500,3785,3795,3795,3785,5764
20240104,123900,2557420850,3795,3800,3800,3795,729
20240104,123800,2554654290,3795,3795,3795,3795,651
20240104,123700,2552183745,3795,3800,3800,3795,7
20240104,123600,2552157170,3800,3810,3810,3800,2037
20240104,123500,2544416540,3810,3810,3810,3810,779
20240104,123400,2541448550,3810,3800,3810,3800,117
20240104,123300,2541002810,3805,3810,3810,3805,4397
20240104,123200,2524271540,3810,3820,3820,3810,963
20240104,123100,2520598790,3820,3820,3820,3810,2366
20240104,123000,2511573170,3820,3815,3820,3815,1639
20240104,122900,2505320355,3815,3815,3815,3810,1510
20240104,122800,2499559735,3810,3810,3810,3810,0
20240104,122700,2499559735,3810,3805,3810,3805,463
20240104,122600,2497796205,3810,3800,3810,3800,1418
20240104,122500,2492406280,3805,3805,3810,3805,1183
20240104,122400,2487904960,3805,3805,3805,3805,158
20240104,122300,2487303770,3805,3805,3805,3800,862
20240104,122200,2484027890,3805,3800,3805,3800,642
20240104,122100,2481585110,3800,3800,3800,3800,1109
20240104,122000,2477370910,3805,3800,3805,3800,382
20240104,121900,2475917770,3800,3800,3800,3800,279
20240104,121800,2474857570,3800,3795,3800,3795,451
20240104,121700,2473146015,3800,3800,3800,3800,18
20240104,121600,2473077615,3800,3800,3800,3800,72
20240104,121500,2472804015,3800,3800,3800,3800,418
20240104,121400,2471215615,3805,3805,3805,3805,2
20240104,121300,2471208005,3800,3805,3805,3800,1100
20240104,121200,2467027985,3805,3805,3810,3805,111
20240104,121100,2466605130,3800,3805,3805,3800,139
20240104,121000,2466076925,3805,3805,3805,3805,158
20240104,120900,2465475735,3805,3805,3810,3800,954
20240104,120800,2461849310,3810,3810,3810,3810,142
20240104,120700,2461308290,3810,3815,3815,3810,33
20240104,120600,2461182540,3815,3810,3815,3810,157
20240104,120500,2460584345,3810,3810,3815,3810,850
20240104,120400,2457345125,3805,3800,3805,3800,859
20240104,120300,2454077885,3800,3805,3805,3800,1467
20240104,120200,2448502730,3805,3815,3815,3805,18
20240104,120100,2448434210,3815,3815,3815,3815,2441
20240104,120000,2439121795,3815,3805,3815,3805,416
20240104,115900,2437536650,3805,3800,3805,3800,148
20240104,115800,2436974240,3800,3795,3800,3795,120
20240104,115700,2436518260,3795,3795,3805,3795,171
20240104,115600,2435869285,3795,3800,3800,3790,568
20240104,115500,2433712435,3800,3800,3810,3800,474
20240104,115400,2431911215,3810,3805,3810,3805,457
20240104,115300,2430170995,3810,3810,3815,3805,1775
20240104,115200,2423407200,3815,3810,3815,3810,1364
20240104,115100,2418209325,3815,3805,3815,3800,323
20240104,115000,2416978950,3805,3805,3805,3800,2035
20240104,114900,2409236395,3805,3795,3805,3795,5743
20240104,114800,2387414060,3795,3800,3800,3790,231
20240104,114700,2386536800,3800,3790,3800,3790,134
20240104,114600,2386028820,3790,3800,3800,3790,264
20240104,114500,2385025750,3795,3785,3795,3785,508
20240104,114400,2383098205,3780,3780,3780,3780,120
20240104,114300,2382644605,3795,3785,3795,3785,7953
20240104,114200,2352468390,3780,3770,3780,3770,2155
20240104,114100,2344336960,3765,3765,3765,3760,667
20240104,114000,2341826990,3765,3760,3765,3760,820
20240104,113900,2338742670,3760,3760,3765,3755,6330
20240104,113800,2314942625,3765,3770,3770,3755,2104
20240104,113700,2307025595,3770,3755,3770,3755,427
20240104,113600,2305420410,3760,3765,3765,3760,2498
20240104,113500,2296024355,3765,3760,3770,3760,1877
20240104,113400,2288953225,3755,3760,3760,3755,4812
20240104,113300,2270866645,3765,3765,3770,3760,3767
20240104,113200,2256695595,3765,3770,3775,3765,5581
20240104,113100,2235661555,3775,3775,3775,3770,353
20240104,113000,2234330190,3775,3780,3780,3775,392
20240104,112900,2232850385,3780,3775,3780,3775,975
20240104,112800,2229169750,3780,3780,3780,3780,2063
20240104,112700,2221371610,3785,3785,3785,3785,0
20240104,112600,2221371610,3785,3785,3785,3780,1152
20240104,112500,2217011295,3785,3785,3785,3785,0
20240104,112400,2217011295,3785,3795,3795,3785,3231
20240104,112300,2204777385,3795,3795,3795,3795,100
20240104,112200,2204397885,3790,3795,3800,3790,1290
20240104,112100,2199502710,3795,3790,3795,3790,476
20240104,112000,2197697695,3790,3795,3795,3790,470
20240104,111900,2195916265,3790,3785,3790,3785,756
20240104,111800,2193052395,3785,3785,3785,3785,2381
20240104,111700,2184040310,3785,3785,3790,3785,625
20240104,111600,2181674265,3790,3785,3790,3785,638
20240104,111500,2179258885,3770,3775,3775,3770,3672
20240104,111400,2165406965,3775,3785,3785,3775,5924
20240104,111300,2143013710,3780,3780,3780,3780,0
20240104,111200,2143013710,3780,3785,3785,3780,2195
20240104,111100,2134707940,3785,3790,3790,3785,539
20240104,111000,2132665680,3790,3790,3790,3785,857
20240104,110900,2129418400,3780,3785,3785,3780,363
20240104,110800,2128045240,3785,3790,3790,3785,1150
20240104,110700,2123691750,3785,3785,3785,3785,122
20240104,110600,2123229980,3785,3785,3785,3780,3073
20240104,110500,2111606365,3785,3785,3785,3780,72
20240104,110400,2111333895,3785,3785,3785,3780,87
20240104,110300,2111004625,3780,3780,3785,3780,500
20240104,110200,2109113105,3780,3785,3790,3780,887
20240104,110100,2105758465,3785,3790,3795,3785,2249
20240104,110000,2097242620,3790,3790,3795,3785,1730
20240104,105900,2090679715,3790,3790,3790,3790,164
20240104,105800,2090058155,3790,3790,3790,3785,515
20240104,105700,2088107555,3785,3780,3785,3775,2843
20240104,105600,2077357605,3775,3775,3780,3775,1209
20240104,105500,2072793580,3780,3775,3780,3770,260
20240104,105400,2071812820,3780,3770,3780,3770,1773
20240104,105300,2065127100,3765,3775,3780,3765,2526
20240104,105200,2055601855,3775,3775,3780,3770,3513
20240104,105100,2042350435,3780,3785,3790,3775,13640
20240104,105000,1990805040,3785,3790,3800,3785,2806
20240104,104900,1980166460,3795,3795,3795,3790,1482
20240104,104800,1974546845,3790,3800,3800,3790,3078
20240104,104700,1962861000,3800,3810,3820,3800,1873
20240104,104600,1955735230,3805,3820,3825,3805,14927
20240104,104500,1898769630,3820,3820,3825,3820,1541
20240104,104400,1892882725,3825,3830,3830,3820,5796
20240104,104300,1870713900,3830,3830,3830,3825,3120
20240104,104200,1858766700,3840,3830,3840,3830,399
20240104,104100,1857238240,3830,3830,3840,3830,606
20240104,104000,1854915195,3840,3835,3840,3830,1795
20240104,103900,1848032315,3835,3840,3840,3835,114
20240104,103800,1847595075,3840,3840,3840,3825,8648
20240104,103700,1814445755,3845,3840,3845,3840,587
20240104,103600,1812191105,3840,3835,3840,3835,2035
20240104,103500,1804382510,3835,3845,3845,3835,1655
20240104,103400,1798034385,3840,3845,3845,3840,4408
20240104,103300,1781106380,3840,3840,3845,3840,725
20240104,103200,1778321380,3840,3845,3850,3840,4208
20240104,103100,1762140170,3850,3850,3850,3840,888
20240104,103000,1758723635,3855,3850,3855,3835,1079
20240104,102900,1754565470,3850,3850,3855,3835,1955
20240104,102800,1747043840,3850,3840,3850,3835,1336
20240104,102700,1741910430,3840,3835,3840,3835,2902
20240104,102600,1730769595,3835,3835,3840,3835,1107
20240104,102500,1726524240,3835,3840,3840,3835,1387
20240104,102400,1721204900,3835,3845,3850,3835,2117
20240104,102300,1713070870,3850,3845,3865,3845,10008
20240104,102200,1674469695,3845,3825,3860,3820,35682
20240104,102100,1537218630,3825,3815,3825,3810,1739
20240104,102000,1530579225,3820,3820,3820,3810,1045
20240104,101900,1526596185,3815,3800,3820,3800,1269
20240104,101800,1521765625,3800,3805,3805,3800,4682
20240104,101700,1503963000,3805,3805,3805,3805,160
20240104,101600,1503354200,3805,3805,3805,3805,428
20240104,101500,1501725660,3805,3810,3815,3805,1664
20240104,101400,1495384850,3815,3810,3815,3810,234
20240104,101300,1494492750,3810,3810,3815,3810,315
20240104,101200,1493292585,3815,3810,3815,3810,1232
20240104,101100,1488598330,3810,3810,3820,3810,764
20240104,101000,1485687480,3810,3825,3825,3810,709
20240104,100900,1482976405,3810,3820,3820,3810,1860
20240104,100800,1475881035,3815,3825,3825,3815,1097
20240104,100700,1471689795,3825,3830,3830,3820,1319
20240104,100600,1466642430,3830,3835,3840,3820,6153
20240104,100500,1443066895,3840,3830,3840,3820,4052
20240104,100400,1427533635,3820,3825,3830,3820,4473
20240104,100300,1410427205,3825,3830,3835,3820,3611
20240104,100200,1396611315,3830,3800,3830,3800,9200
20240104,100100,1361481140,3805,3795,3805,3790,2728
20240104,100000,1351112720,3790,3790,3790,3785,2519
20240104,095900,1341567910,3785,3790,3790,3780,3025
20240104,095800,1330122265,3790,3785,3795,3785,1094
20240104,095700,1325975345,3790,3785,3790,3775,11086
20240104,095600,1284080900,3785,3790,3790,3785,3770
20240104,095500,1269808950,3785,3790,3790,3785,1937
20240104,095400,1262467805,3795,3795,3795,3790,640
20240104,095300,1260041125,3795,3795,3800,3790,3398
20240104,095200,1247152790,3795,3790,3800,3790,2666
20240104,095100,1237035370,3790,3795,3795,3790,1854
20240104,095000,1229999915,3795,3785,3795,3785,7098
20240104,094900,1203129500,3785,3790,3790,3785,3322
20240104,094800,1190542715,3795,3800,3800,3795,1094
20240104,094700,1186390950,3795,3800,3800,3795,4988
20240104,094600,1167451530,3800,3795,3800,3795,688
20240104,094500,1164839905,3800,3800,3800,3795,2750
20240104,094400,1154395660,3800,3805,3805,3800,7119
20240104,094300,1127340835,3810,3810,3810,3800,3057
20240104,094200,1115721530,3815,3805,3815,3800,3053
20240104,094100,1104090235,3805,3810,3810,3805,2239
20240104,094000,1095569140,3805,3800,3805,3800,1338
20240104,093900,1090479140,3795,3805,3810,3795,3910
20240104,093800,1075606320,3800,3810,3810,3795,4478
20240104,093700,1058583485,3810,3795,3810,3795,1537
20240104,093600,1052744675,3800,3810,3810,3800,4064
20240104,093500,1037282420,3805,3805,3810,3800,1101
20240104,093400,1033093015,3805,3800,3810,3800,790
20240104,093300,1030085905,3805,3805,3810,3800,377
20240104,093200,1028653095,3800,3800,3805,3795,3357
20240104,093100,1015900050,3805,3815,3820,3805,4414
20240104,093000,999076480,3815,3815,3830,3815,2765
20240104,092900,988510725,3815,3810,3815,3805,3342
20240104,092800,975772345,3810,3805,3815,3805,2612
20240104,092700,965827070,3805,3805,3815,3805,11061
20240104,092600,923685120,3815,3810,3815,3805,3777
20240104,092500,909294750,3810,3810,3820,3805,9809
20240104,092400,871912685,3810,3790,3810,3790,3929
20240104,092300,856986570,3790,3770,3790,3770,3333
20240104,092200,844384635,3780,3770,3780,3760,8728
20240104,092100,811531200,3770,3780,3780,3765,16411
20240104,092000,749600110,3785,3790,3790,3775,1495
20240104,091900,743950005,3790,3790,3790,3785,4683
20240104,091800,726220595,3785,3775,3785,3775,2877
20240104,091700,715339710,3780,3775,3780,3770,9786
20240104,091600,678386955,3775,3785,3785,3770,4470
20240104,091500,661512925,3785,3790,3790,3780,701
20240104,091400,658859370,3785,3785,3790,3765,18083
20240104,091300,590617680,3790,3795,3795,3785,5437
20240104,091200,570019660,3800,3800,3805,3795,5345
20240104,091100,549714050,3800,3805,3805,3795,2460
20240104,091000,540371800,3805,3795,3805,3795,4143
20240104,090900,524636765,3790,3805,3805,3790,3447
20240104,090800,511537030,3805,3795,3805,3790,4979
20240104,090700,492649820,3795,3790,3795,3785,4015
20240104,090600,477425065,3805,3800,3815,3790,7625
20240104,090500,448451580,3795,3795,3810,3790,5123
20240104,090400,429012090,3795,3810,3820,3795,8603
20240104,090300,396327775,3810,3820,3820,3800,5435
20240104,090200,375613815,3815,3790,3815,3765,25748
20240104,090100,278354150,3795,3790,3825,3780,11117
20240104,090000,236123400,3790,3780,3840,3775,60210