stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,212300,50222992905,3845,3845,3845,3845,83721
20240105,212200,50222992905,3845,3845,3845,3845,0
20240105,212100,50222992905,3845,3845,3845,3845,0
20240105,212000,50222992905,3845,3845,3845,3845,0
20240105,211900,50222992905,3845,3845,3845,3845,0
20240105,211800,50222992905,3845,3845,3845,3845,0
20240105,211700,50222992905,3845,3845,3845,3845,0
20240105,211600,50222992905,3845,3845,3845,3845,0
20240105,211500,50222992905,3845,3845,3845,3845,0
20240105,211400,50222992905,3845,3845,3845,3845,0
20240105,211300,50222992905,3845,3845,3845,3845,0
20240105,211200,50222992905,3845,3845,3845,3845,0
20240105,211100,50222992905,3845,3845,3845,3845,0
20240105,211000,50222992905,3845,3845,3845,3845,0
20240105,210900,50222992905,3845,3845,3845,3845,0
20240105,210800,50222992905,3845,3845,3845,3845,0
20240105,210700,50222992905,3845,3845,3845,3845,0
20240105,210600,50222992905,3845,3845,3845,3845,0
20240105,210500,50222992905,3845,3845,3845,3845,0
20240105,210400,50222992905,3845,3845,3845,3845,0
20240105,210300,50222992905,3845,3845,3845,3845,0
20240105,210200,50222992905,3845,3845,3845,3845,0
20240105,210100,50222992905,3845,3845,3845,3845,0
20240105,210000,50222992905,3845,3845,3845,3845,0
20240105,205900,50222992905,3845,3845,3845,3845,0
20240105,205800,50222992905,3845,3845,3845,3845,0
20240105,205700,50222992905,3845,3845,3845,3845,0
20240105,205600,50222992905,3845,3845,3845,3845,0
20240105,205500,50222992905,3845,3845,3845,3845,0
20240105,205400,50222992905,3845,3845,3845,3845,0
20240105,205300,50222992905,3845,3845,3845,3845,83721
20240105,205200,50222992905,3845,3845,3845,3845,0
20240105,205100,50222992905,3845,3845,3845,3845,0
20240105,205000,50222992905,3845,3845,3845,3845,0
20240105,204900,50222992905,3845,3845,3845,3845,0
20240105,204800,50222992905,3845,3845,3845,3845,0
20240105,204700,50222992905,3845,3845,3845,3845,0
20240105,204600,50222992905,3845,3845,3845,3845,0
20240105,204500,50222992905,3845,3845,3845,3845,0
20240105,204400,50222992905,3845,3845,3845,3845,0
20240105,204300,50222992905,3845,3845,3845,3845,0
20240105,204200,50222992905,3845,3845,3845,3845,0
20240105,204100,50222992905,3845,3845,3845,3845,0
20240105,204000,50222992905,3845,3845,3845,3845,0
20240105,203900,50222992905,3845,3845,3845,3845,0
20240105,203800,50222992905,3845,3845,3845,3845,0
20240105,203700,50222992905,3845,3845,3845,3845,0
20240105,203600,50222992905,3845,3845,3845,3845,0
20240105,203500,50222992905,3845,3845,3845,3845,0
20240105,203400,50222992905,3845,3845,3845,3845,0
20240105,203300,50222992905,3845,3845,3845,3845,0
20240105,203200,50222992905,3845,3845,3845,3845,0
20240105,203100,50222992905,3845,3845,3845,3845,0
20240105,203000,50222992905,3845,3845,3845,3845,0
20240105,202900,50222992905,3845,3845,3845,3845,0
20240105,202800,50222992905,3845,3845,3845,3845,0
20240105,202700,50222992905,3845,3845,3845,3845,0
20240105,202600,50222992905,3845,3845,3845,3845,0
20240105,202500,50222992905,3845,3845,3845,3845,0
20240105,202400,50222992905,3845,3845,3845,3845,0
20240105,202300,50222992905,3845,3845,3845,3845,83721
20240105,202200,50222992905,3845,3845,3845,3845,0
20240105,202100,50222992905,3845,3845,3845,3845,0
20240105,202000,50222992905,3845,3845,3845,3845,0
20240105,201900,50222992905,3845,3845,3845,3845,0
20240105,201800,50222992905,3845,3845,3845,3845,0
20240105,201700,50222992905,3845,3845,3845,3845,0
20240105,201600,50222992905,3845,3845,3845,3845,0
20240105,201500,50222992905,3845,3845,3845,3845,0
20240105,201400,50222992905,3845,3845,3845,3845,0
20240105,201300,50222992905,3845,3845,3845,3845,0
20240105,201200,50222992905,3845,3845,3845,3845,0
20240105,201100,50222992905,3845,3845,3845,3845,0
20240105,201000,50222992905,3845,3845,3845,3845,0
20240105,200900,50222992905,3845,3845,3845,3845,0
20240105,200800,50222992905,3845,3845,3845,3845,0
20240105,200700,50222992905,3845,3845,3845,3845,0
20240105,200600,50222992905,3845,3845,3845,3845,0
20240105,200500,50222992905,3845,3845,3845,3845,0
20240105,200400,50222992905,3845,3845,3845,3845,0
20240105,200300,50222992905,3845,3845,3845,3845,0
20240105,200200,50222992905,3845,3845,3845,3845,0
20240105,200100,50222992905,3845,3845,3845,3845,0
20240105,200000,50222992905,3845,3845,3845,3845,0
20240105,195900,50222992905,3845,3845,3845,3845,0
20240105,195800,50222992905,3845,3845,3845,3845,0
20240105,195700,50222992905,3845,3845,3845,3845,0
20240105,195600,50222992905,3845,3845,3845,3845,0
20240105,195500,50222992905,3845,3845,3845,3845,0
20240105,195400,50222992905,3845,3845,3845,3845,0
20240105,195300,50222992905,3845,3845,3845,3845,83721
20240105,195200,50222992905,3845,3845,3845,3845,0
20240105,195100,50222992905,3845,3845,3845,3845,0
20240105,195000,50222992905,3845,3845,3845,3845,0
20240105,194900,50222992905,3845,3845,3845,3845,0
20240105,194800,50222992905,3845,3845,3845,3845,0
20240105,194700,50222992905,3845,3845,3845,3845,0
20240105,194600,50222992905,3845,3845,3845,3845,0
20240105,194500,50222992905,3845,3845,3845,3845,0
20240105,194400,50222992905,3845,3845,3845,3845,0
20240105,194300,50222992905,3845,3845,3845,3845,0
20240105,194200,50222992905,3845,3845,3845,3845,0
20240105,194100,50222992905,3845,3845,3845,3845,0
20240105,194000,50222992905,3845,3845,3845,3845,0
20240105,193900,50222992905,3845,3845,3845,3845,0
20240105,193800,50222992905,3845,3845,3845,3845,0
20240105,193700,50222992905,3845,3845,3845,3845,0
20240105,193600,50222992905,3845,3845,3845,3845,0
20240105,193500,50222992905,3845,3845,3845,3845,0
20240105,193400,50222992905,3845,3845,3845,3845,0
20240105,193300,50222992905,3845,3845,3845,3845,0
20240105,193200,50222992905,3845,3845,3845,3845,0
20240105,193100,50222992905,3845,3845,3845,3845,0
20240105,193000,50222992905,3845,3845,3845,3845,0
20240105,192900,50222992905,3845,3845,3845,3845,0
20240105,192800,50222992905,3845,3845,3845,3845,0
20240105,192700,50222992905,3845,3845,3845,3845,0
20240105,192600,50222992905,3845,3845,3845,3845,0
20240105,192500,50222992905,3845,3845,3845,3845,0
20240105,192400,50222992905,3845,3845,3845,3845,0
20240105,192300,50222992905,3845,3845,3845,3845,83721
20240105,192200,50222992905,3845,3845,3845,3845,0
20240105,192100,50222992905,3845,3845,3845,3845,0
20240105,192000,50222992905,3845,3845,3845,3845,0
20240105,191900,50222992905,3845,3845,3845,3845,0
20240105,191800,50222992905,3845,3845,3845,3845,0
20240105,191700,50222992905,3845,3845,3845,3845,0
20240105,191600,50222992905,3845,3845,3845,3845,0
20240105,191500,50222992905,3845,3845,3845,3845,0
20240105,191400,50222992905,3845,3845,3845,3845,0
20240105,191300,50222992905,3845,3845,3845,3845,0
20240105,191200,50222992905,3845,3845,3845,3845,0
20240105,191100,50222992905,3845,3845,3845,3845,0
20240105,191000,50222992905,3845,3845,3845,3845,0
20240105,190900,50222992905,3845,3845,3845,3845,0
20240105,190800,50222992905,3845,3845,3845,3845,0
20240105,190700,50222992905,3845,3845,3845,3845,0
20240105,190600,50222992905,3845,3845,3845,3845,0
20240105,190500,50222992905,3845,3845,3845,3845,0
20240105,190400,50222992905,3845,3845,3845,3845,0
20240105,190300,50222992905,3845,3845,3845,3845,0
20240105,190200,50222992905,3845,3845,3845,3845,0
20240105,190100,50222992905,3845,3845,3845,3845,0
20240105,190000,50222992905,3845,3845,3845,3845,0
20240105,185900,50222992905,3845,3845,3845,3845,0
20240105,185800,50222992905,3845,3845,3845,3845,0
20240105,185700,50222992905,3845,3845,3845,3845,0
20240105,185600,50222992905,3845,3845,3845,3845,0
20240105,185500,50222992905,3845,3845,3845,3845,0
20240105,185400,50222992905,3845,3845,3845,3845,0
20240105,185300,50222992905,3845,3845,3845,3845,83721
20240105,185200,50222992905,3845,3845,3845,3845,0
20240105,185100,50222992905,3845,3845,3845,3845,0
20240105,185000,50222992905,3845,3845,3845,3845,0
20240105,184900,50222992905,3845,3845,3845,3845,0
20240105,184800,50222992905,3845,3845,3845,3845,0
20240105,184700,50222992905,3845,3845,3845,3845,0
20240105,184600,50222992905,3845,3845,3845,3845,0
20240105,184500,50222992905,3845,3845,3845,3845,0
20240105,184400,50222992905,3845,3845,3845,3845,0
20240105,184300,50222992905,3845,3845,3845,3845,0
20240105,184200,50222992905,3845,3845,3845,3845,0
20240105,184100,50222992905,3845,3845,3845,3845,0
20240105,184000,50222992905,3845,3845,3845,3845,0
20240105,183900,50222992905,3845,3845,3845,3845,0
20240105,183800,50222992905,3845,3845,3845,3845,0
20240105,183700,50222992905,3845,3845,3845,3845,0
20240105,183600,50222992905,3845,3845,3845,3845,0
20240105,183500,50222992905,3845,3845,3845,3845,0
20240105,183400,50222992905,3845,3845,3845,3845,0
20240105,183300,50222992905,3845,3845,3845,3845,0
20240105,183200,50222992905,3845,3845,3845,3845,0
20240105,183100,50222992905,3845,3845,3845,3845,0
20240105,183000,50222992905,3845,3845,3845,3845,0
20240105,182900,50222992905,3845,3845,3845,3845,0
20240105,182800,50222992905,3845,3845,3845,3845,0
20240105,182700,50222992905,3845,3845,3845,3845,0
20240105,182600,50222992905,3845,3845,3845,3845,0
20240105,182500,50222992905,3845,3845,3845,3845,0
20240105,182400,50222992905,3845,3845,3845,3845,0
20240105,182300,50222992905,3845,3845,3845,3845,83721
20240105,182200,50222992905,3845,3845,3845,3845,0
20240105,182100,50222992905,3845,3845,3845,3845,0
20240105,182000,50222992905,3845,3845,3845,3845,0
20240105,181900,50222992905,3845,3845,3845,3845,0
20240105,181800,50222992905,3845,3845,3845,3845,0
20240105,181700,50222992905,3845,3845,3845,3845,0
20240105,181600,50222992905,3845,3845,3845,3845,0
20240105,181500,50222992905,3845,3845,3845,3845,0
20240105,181400,50222992905,3845,3845,3845,3845,0
20240105,181300,50222992905,3845,3845,3845,3845,0
20240105,181200,50222992905,3845,3845,3845,3845,0
20240105,181100,50222992905,3845,3845,3845,3845,0
20240105,181000,50222992905,3845,3845,3845,3845,0
20240105,180900,50222992905,3845,3845,3845,3845,0
20240105,180800,50222992905,3845,3845,3845,3845,0
20240105,180700,50222992905,3845,3845,3845,3845,0
20240105,180600,50222992905,3845,3845,3845,3845,0
20240105,180500,50222992905,3845,3845,3845,3845,0
20240105,180400,50222992905,3845,3845,3845,3845,0
20240105,180300,50222992905,3845,3845,3845,3845,0
20240105,180200,50222992905,3845,3845,3845,3845,0
20240105,180100,50222992905,3845,3845,3845,3845,0
20240105,180000,50222992905,3845,3845,3845,3845,0
20240105,175900,50222992905,3845,3845,3845,3845,0
20240105,175800,50222992905,3845,3845,3845,3845,0
20240105,175700,50222992905,3845,3845,3845,3845,0
20240105,175600,50222992905,3845,3845,3845,3845,0
20240105,175500,50222992905,3845,3845,3845,3845,0
20240105,175400,50222992905,3845,3845,3845,3845,0
20240105,175300,50222992905,3845,3845,3845,3845,83721
20240105,175200,50222992905,3845,3845,3845,3845,0
20240105,175100,50222992905,3845,3845,3845,3845,0
20240105,175000,50222992905,3845,3845,3845,3845,0
20240105,174900,50222992905,3845,3845,3845,3845,0
20240105,174800,50222992905,3845,3845,3845,3845,0
20240105,174700,50222992905,3845,3845,3845,3845,0
20240105,174600,50222992905,3845,3845,3845,3845,0
20240105,174500,50222992905,3845,3845,3845,3845,0
20240105,174400,50222992905,3845,3845,3845,3845,0
20240105,174300,50222992905,3845,3845,3845,3845,0
20240105,174200,50222992905,3845,3845,3845,3845,0
20240105,174100,50222992905,3845,3845,3845,3845,0
20240105,174000,50222992905,3845,3845,3845,3845,0
20240105,173900,50222992905,3845,3845,3845,3845,0
20240105,173800,50222992905,3845,3845,3845,3845,0
20240105,173700,50222992905,3845,3845,3845,3845,0
20240105,173600,50222992905,3845,3845,3845,3845,0
20240105,173500,50222992905,3845,3845,3845,3845,0
20240105,173400,50222992905,3845,3845,3845,3845,0
20240105,173300,50222992905,3845,3845,3845,3845,0
20240105,173200,50222992905,3845,3845,3845,3845,0
20240105,173100,50222992905,3845,3845,3845,3845,0
20240105,173000,50222992905,3845,3845,3845,3845,0
20240105,172900,50222992905,3845,3845,3845,3845,0
20240105,172800,50222992905,3845,3845,3845,3845,0
20240105,172700,50222992905,3845,3845,3845,3845,0
20240105,172600,50222992905,3845,3845,3845,3845,0
20240105,172500,50222992905,3845,3845,3845,3845,0
20240105,172400,50222992905,3845,3845,3845,3845,0
20240105,172300,50222992905,3845,3845,3845,3845,83721
20240105,172200,50222992905,3845,3845,3845,3845,0
20240105,172100,50222992905,3845,3845,3845,3845,0
20240105,172000,50222992905,3845,3845,3845,3845,0
20240105,171900,50222992905,3845,3845,3845,3845,0
20240105,171800,50222992905,3845,3845,3845,3845,0
20240105,171700,50222992905,3845,3845,3845,3845,0
20240105,171600,50222992905,3845,3845,3845,3845,0
20240105,171500,50222992905,3845,3845,3845,3845,0
20240105,171400,50222992905,3845,3845,3845,3845,0
20240105,171300,50222992905,3845,3845,3845,3845,0
20240105,171200,50222992905,3845,3845,3845,3845,0
20240105,171100,50222992905,3845,3845,3845,3845,0
20240105,171000,50222992905,3845,3845,3845,3845,0
20240105,170900,50222992905,3845,3845,3845,3845,0
20240105,170800,50222992905,3845,3845,3845,3845,0
20240105,170700,50222992905,3845,3845,3845,3845,0
20240105,170600,50222992905,3845,3845,3845,3845,0
20240105,170500,50222992905,3845,3845,3845,3845,0
20240105,170400,50222992905,3845,3845,3845,3845,0
20240105,170300,50222992905,3845,3845,3845,3845,0
20240105,170200,50222992905,3845,3845,3845,3845,0
20240105,170100,50222992905,3845,3845,3845,3845,0
20240105,170000,50222992905,3845,3845,3845,3845,0
20240105,165900,50222992905,3845,3845,3845,3845,0
20240105,165800,50222992905,3845,3845,3845,3845,0
20240105,165700,50222992905,3845,3845,3845,3845,0
20240105,165600,50222992905,3845,3845,3845,3845,0
20240105,165500,50222992905,3845,3845,3845,3845,0
20240105,165400,50222992905,3845,3845,3845,3845,0
20240105,165300,50222992905,3845,3845,3845,3845,83721
20240105,165200,50222992905,3845,3845,3845,3845,0
20240105,165100,50222992905,3845,3845,3845,3845,0
20240105,165000,50222992905,3845,3845,3845,3845,0
20240105,164900,50222992905,3845,3845,3845,3845,0
20240105,164800,50222992905,3845,3845,3845,3845,0
20240105,164700,50222992905,3845,3845,3845,3845,0
20240105,164600,50222992905,3845,3845,3845,3845,0
20240105,164500,50222992905,3845,3845,3845,3845,0
20240105,164400,50222992905,3845,3845,3845,3845,0
20240105,164300,50222992905,3845,3845,3845,3845,0
20240105,164200,50222992905,3845,3845,3845,3845,0
20240105,164100,50222992905,3845,3845,3845,3845,0
20240105,164000,50222992905,3845,3845,3845,3845,0
20240105,163900,50222992905,3845,3845,3845,3845,0
20240105,163800,50222992905,3845,3845,3845,3845,0
20240105,163700,50222992905,3845,3845,3845,3845,0
20240105,163600,50222992905,3845,3845,3845,3845,0
20240105,163500,50222992905,3845,3845,3845,3845,0
20240105,163400,50222992905,3845,3845,3845,3845,0
20240105,163300,50222992905,3845,3845,3845,3845,0
20240105,163200,50222992905,3845,3845,3845,3845,0
20240105,163100,50222992905,3845,3845,3845,3845,0
20240105,163000,50222992905,3845,3845,3845,3845,0
20240105,162900,50222992905,3845,3845,3845,3845,0
20240105,162800,50222992905,3845,3845,3845,3845,0
20240105,162700,50222992905,3845,3845,3845,3845,0
20240105,162600,50222992905,3845,3845,3845,3845,0
20240105,162500,50222992905,3845,3845,3845,3845,0
20240105,162400,50222992905,3845,3845,3845,3845,0
20240105,162300,50222992905,3845,3845,3845,3845,83721
20240105,162200,50222992905,3845,3845,3845,3845,0
20240105,162100,50222992905,3845,3845,3845,3845,0
20240105,162000,50222992905,3845,3845,3845,3845,0
20240105,161900,50222992905,3845,3845,3845,3845,0
20240105,161800,50222992905,3845,3845,3845,3845,0
20240105,161700,50222992905,3845,3845,3845,3845,0
20240105,161600,50222992905,3845,3845,3845,3845,0
20240105,161500,50222992905,3845,3845,3845,3845,0
20240105,161400,50222992905,3845,3845,3845,3845,0
20240105,161300,50222992905,3845,3845,3845,3845,0
20240105,161200,50222992905,3845,3845,3845,3845,0
20240105,161100,50222992905,3845,3845,3845,3845,0
20240105,161000,50222992905,3845,3845,3845,3845,0
20240105,160900,50222992905,3845,3845,3845,3845,0
20240105,160800,50222992905,3845,3845,3845,3845,0
20240105,160700,50222992905,3845,3845,3845,3845,0
20240105,160600,50222992905,3845,3845,3845,3845,0
20240105,160500,50222992905,3845,3845,3845,3845,0
20240105,160400,50222992905,3845,3845,3845,3845,0
20240105,160300,50222992905,3845,3845,3845,3845,0
20240105,160200,50222992905,3845,3845,3845,3845,0
20240105,160100,50222992905,3845,3845,3845,3845,0
20240105,160000,50222992905,3845,3845,3845,3845,0
20240105,155900,50222992905,3845,3845,3845,3845,0
20240105,155800,50222992905,3845,3845,3845,3845,0
20240105,155700,50222992905,3845,3845,3845,3845,0
20240105,155600,50222992905,3845,3845,3845,3845,0
20240105,155500,50222992905,3845,3845,3845,3845,0
20240105,155400,50222992905,3845,3845,3845,3845,0
20240105,155300,50222992905,3845,3845,3845,3845,83721
20240105,155200,50222992905,3845,3845,3845,3845,0
20240105,155100,50222992905,3845,3845,3845,3845,0
20240105,155000,50222992905,3845,3845,3845,3845,0
20240105,154900,50222992905,3845,3845,3845,3845,0
20240105,154800,50222992905,3845,3845,3845,3845,0
20240105,154700,50222992905,3845,3845,3845,3845,0
20240105,154600,50222992905,3845,3845,3845,3845,0
20240105,154500,50222992905,3845,3845,3845,3845,0
20240105,154400,50222992905,3845,3845,3845,3845,0
20240105,154300,50222992905,3845,3845,3845,3845,0
20240105,154200,50222992905,3845,3845,3845,3845,0
20240105,154100,50222992905,3845,3845,3845,3845,0
20240105,154000,50222992905,3845,3845,3845,3845,0
20240105,153900,50222992905,3845,3845,3845,3845,0
20240105,153800,50222992905,3845,3845,3845,3845,0
20240105,153700,50222992905,3845,3845,3845,3845,0
20240105,153600,50222992905,3845,3845,3845,3845,0
20240105,153500,50222992905,3845,3845,3845,3845,0
20240105,153400,50222992905,3845,3845,3845,3845,0
20240105,153300,50222992905,3845,3845,3845,3845,0
20240105,153200,50222992905,3845,3845,3845,3845,0
20240105,153100,50222992905,3845,3845,3845,3845,0
20240105,153000,50222992905,3845,3845,3845,3845,83721
20240105,152900,49901085660,3855,3855,3855,3855,0
20240105,152800,49901085660,3855,3855,3855,3855,0
20240105,152700,49901085660,3855,3855,3855,3855,0
20240105,152600,49901085660,3855,3855,3855,3855,0
20240105,152500,49901085660,3855,3855,3855,3855,0
20240105,152400,49901085660,3855,3855,3855,3855,0
20240105,152300,49901085660,3855,3855,3855,3855,0
20240105,152200,49901085660,3855,3855,3855,3855,0
20240105,152100,49901085660,3855,3855,3855,3855,0
20240105,152000,49901085660,3855,3855,3855,3855,0
20240105,151900,49901085660,3855,3860,3865,3845,20043
20240105,151800,49823847640,3860,3870,3870,3855,17973
20240105,151700,49754448045,3870,3870,3880,3855,26684
20240105,151600,49651147450,3865,3845,3865,3835,28291
20240105,151500,49542243400,3840,3840,3845,3835,4691
20240105,151400,49524233780,3835,3840,3845,3835,8047
20240105,151300,49493335520,3835,3845,3845,3835,12081
20240105,151200,49446969280,3845,3850,3850,3840,6240
20240105,151100,49422984685,3845,3845,3845,3835,3440
20240105,151000,49409765980,3845,3825,3845,3825,32587
20240105,150900,49284913120,3830,3835,3840,3825,11713
20240105,150800,49239996265,3835,3840,3845,3830,9959
20240105,150700,49201790605,3840,3840,3845,3835,9397
20240105,150600,49165699130,3845,3825,3845,3825,13692
20240105,150500,49113192765,3820,3840,3845,3820,26039
20240105,150400,49013584965,3840,3840,3850,3825,13253
20240105,150300,48962746380,3840,3845,3850,3840,5620
20240105,150200,48941143530,3840,3850,3850,3840,12496
20240105,150100,48893124725,3850,3850,3850,3845,3954
20240105,150000,48877910020,3850,3845,3850,3840,11832
20240105,145900,48832418030,3845,3850,3855,3840,11761
20240105,145800,48787196175,3850,3855,3855,3850,4673
20240105,145700,48769194700,3860,3860,3865,3850,2099
20240105,145600,48761101075,3850,3855,3860,3840,8120
20240105,145500,48729839745,3845,3850,3860,3845,10104
20240105,145400,48690927220,3850,3855,3855,3845,1647
20240105,145300,48684586210,3850,3840,3850,3840,4014
20240105,145200,48669138650,3845,3855,3860,3840,3469
20240105,145100,48655793645,3855,3850,3855,3840,8089
20240105,145000,48624661985,3850,3855,3855,3830,14545
20240105,144900,48568799060,3850,3855,3860,3850,1861
20240105,144800,48561628830,3860,3860,3865,3850,5232
20240105,144700,48541438640,3860,3850,3860,3845,9781
20240105,144600,48503769210,3850,3850,3855,3845,3142
20240105,144500,48491684235,3845,3850,3855,3845,4539
20240105,144400,48474219105,3845,3850,3860,3845,11489
20240105,144300,48429949355,3855,3860,3860,3850,1492
20240105,144200,48424201500,3850,3855,3860,3850,6575
20240105,144100,48398876800,3850,3855,3860,3850,9386
20240105,144000,48362706490,3850,3855,3865,3850,8532
20240105,143900,48329804770,3855,3840,3860,3835,15731
20240105,143800,48269338295,3840,3865,3870,3840,38745
20240105,143700,48120086115,3865,3865,3875,3865,3800
20240105,143600,48105391125,3870,3865,3880,3865,3059
20240105,143500,48093545120,3870,3865,3870,3860,8669
20240105,143400,48060033365,3860,3875,3880,3860,13908
20240105,143300,48006228355,3880,3880,3890,3875,2493
20240105,143200,47996557845,3880,3885,3890,3875,19961
20240105,143100,47919133320,3890,3900,3900,3885,4200
20240105,143000,47902781505,3900,3885,3900,3885,14386
20240105,142900,47846822835,3890,3890,3900,3890,6653
20240105,142800,47820915565,3890,3890,3890,3880,7269
20240105,142700,47792681575,3880,3880,3890,3875,6425
20240105,142600,47767733500,3890,3885,3890,3880,3296
20240105,142500,47754925815,3880,3875,3885,3875,3292
20240105,142400,47742147240,3880,3875,3885,3875,6277
20240105,142300,47717803370,3880,3880,3880,3875,4228
20240105,142200,47701416795,3880,3880,3890,3875,3608
20240105,142100,47687420150,3890,3895,3900,3880,15736
20240105,142000,47626171230,3895,3880,3895,3875,14785
20240105,141900,47568694715,3880,3870,3880,3870,1721
20240105,141800,47562023580,3880,3870,3880,3860,10776
20240105,141700,47520358755,3865,3870,3870,3860,1953
20240105,141600,47512807915,3870,3860,3875,3860,9191
20240105,141500,47477261515,3870,3860,3870,3855,12116
20240105,141400,47430485955,3860,3875,3875,3860,4671
20240105,141300,47412429725,3875,3860,3875,3860,4449
20240105,141200,47395200285,3865,3870,3875,3855,37348
20240105,141100,47250986855,3875,3870,3880,3865,6041
20240105,141000,47227610845,3875,3875,3880,3870,6705
20240105,140900,47201654485,3875,3880,3880,3865,12054
20240105,140800,47154963790,3880,3875,3885,3870,8046
20240105,140700,47123775885,3880,3885,3885,3870,15560
20240105,140600,47063504815,3880,3890,3890,3865,43679
20240105,140500,46894349410,3885,3880,3890,3875,21540
20240105,140400,46810746890,3880,3905,3910,3880,32581
20240105,140300,46684092060,3905,3905,3915,3905,18711
20240105,140200,46611002675,3915,3915,3925,3905,31957
20240105,140100,46485941370,3910,3905,3915,3885,57192
20240105,140000,46263256960,3910,3905,3915,3905,9564
20240105,135900,46225889885,3905,3910,3920,3905,10846
20240105,135800,46183464390,3915,3910,3915,3905,6744
20240105,135700,46157107165,3905,3915,3920,3905,27908
20240105,135600,46048026820,3915,3925,3925,3910,27070
20240105,135500,45942061030,3925,3940,3940,3925,9536
20240105,135400,45904598850,3940,3925,3940,3925,8949
20240105,135300,45869421485,3920,3945,3950,3915,63818
20240105,135200,45618339550,3945,3960,3960,3945,22177
20240105,135100,45530797505,3955,3950,3960,3950,10885
20240105,135000,45487774155,3950,3965,3965,3950,8043
20240105,134900,45455953245,3965,3950,3965,3945,18335
20240105,134800,45383469065,3945,3960,3975,3940,40357
20240105,134700,45223872260,3965,3955,3965,3950,14310
20240105,134600,45167289395,3960,3970,3970,3950,35741
20240105,134500,45025841755,3970,3975,4000,3970,35128
20240105,134400,44885773500,3970,3980,3980,3955,35527
20240105,134300,44744961905,3980,3970,4010,3970,22189
20240105,134200,44656488280,3965,3985,3985,3960,32113
20240105,134100,44529096875,3975,4000,4015,3970,52971
20240105,134000,44317935050,4010,3985,4050,3985,143953
20240105,133900,43738543275,3985,4010,4020,3960,93241
20240105,133800,43365689520,4010,4000,4015,3970,137722
20240105,133700,42814492895,4000,3925,4010,3925,187185
20240105,133600,42068969770,3935,3910,3935,3905,6148
20240105,133500,42044862975,3910,3920,3930,3905,8153
20240105,133400,42012970365,3920,3930,3940,3920,7781
20240105,133300,41982387555,3930,3915,3930,3910,4617
20240105,133200,41964271345,3915,3900,3925,3900,4069
20240105,133100,41948343245,3905,3925,3930,3900,13899
20240105,133000,41894010870,3930,3915,3945,3915,26675
20240105,132900,41789072945,3920,3910,3925,3890,18213
20240105,132800,41717957360,3910,3910,3920,3905,5071
20240105,132700,41698129075,3910,3900,3920,3895,4454
20240105,132600,41680744800,3895,3915,3920,3895,15936
20240105,132500,41618570500,3920,3925,3930,3905,7759
20240105,132400,41588203575,3930,3930,3940,3915,16667
20240105,132300,41522723120,3930,3905,3930,3900,15708
20240105,132200,41461135210,3905,3920,3925,3890,18055
20240105,132100,41390585620,3925,3895,3925,3890,16937
20240105,132000,41324296875,3895,3910,3910,3895,5392
20240105,131900,41303266680,3910,3895,3910,3890,5304
20240105,131800,41282601015,3890,3900,3910,3885,15774
20240105,131700,41221170695,3895,3910,3910,3895,10911
20240105,131600,41178580310,3910,3890,3915,3880,21591
20240105,131500,41094496495,3900,3905,3905,3885,15637
20240105,131400,41033608960,3895,3920,3920,3885,27051
20240105,131300,40928120395,3915,3905,3920,3890,31671
20240105,131200,40804362660,3905,3900,3920,3895,33067
20240105,131100,40675318390,3900,3930,3940,3895,44346
20240105,131000,40501875965,3935,3920,3945,3905,52404
20240105,130900,40296522355,3920,3935,3935,3910,49020
20240105,130800,40104324770,3930,3945,3955,3925,60216
20240105,130700,39867401035,3945,3980,3980,3945,18280
20240105,130600,39795032565,3975,3950,3990,3950,39066
20240105,130500,39639722695,3950,3970,3970,3940,15974
20240105,130400,39576609800,3970,3950,3970,3935,36605
20240105,130300,39432112235,3945,3965,3965,3945,35096
20240105,130200,39293444180,3960,3950,3970,3950,13778
20240105,130100,39238885440,3950,3975,3985,3950,39692
20240105,130000,39081579870,3975,3965,3980,3965,25696
20240105,125900,38979613635,3965,3980,3980,3955,43517
20240105,125800,38806990495,3980,3975,3985,3965,16490
20240105,125700,38741427100,3975,3965,4000,3960,33343
20240105,125600,38609089115,3965,3975,3985,3965,38536
20240105,125500,38455929165,3975,4005,4010,3965,59045
20240105,125400,38220967315,4005,4000,4010,3975,77740
20240105,125300,37911052090,4005,4005,4020,3990,72683
20240105,125200,37620354125,4005,4030,4035,4005,27605
20240105,125100,37509393930,4025,4035,4065,4025,32975
20240105,125000,37375867980,4040,4015,4040,4005,40604
20240105,124900,37212631865,4015,4040,4050,4015,29967
20240105,124800,37091922870,4050,4025,4050,4020,26652
20240105,124700,36984339925,4025,4045,4055,4025,34183
20240105,124600,36846405385,4050,4060,4070,4040,41457
20240105,124500,36678219250,4055,4075,4085,4035,100339
20240105,124400,36270699345,4070,4010,4095,4010,145645
20240105,124300,35680866400,4010,4000,4020,3995,51698
20240105,124200,35473734150,4000,4015,4020,3980,122184
20240105,124100,34985869700,4015,4030,4035,4005,96954
20240105,124000,34596356445,4030,4055,4060,4005,183480
20240105,123900,33857260695,4055,4090,4090,4055,67683
20240105,123800,33582209370,4090,4070,4095,4070,34312
20240105,123700,33442146975,4070,4110,4110,4055,85864
20240105,123600,33091995215,4110,4150,4150,4095,122552
20240105,123500,32586718250,4145,4050,4150,4040,191532
20240105,123400,31804003040,4045,4075,4075,4045,98197
20240105,123300,31405552070,4075,4090,4095,4060,62949
20240105,123200,31148966460,4090,4130,4135,4070,128301
20240105,123100,30622767175,4130,4125,4150,4110,238751
20240105,123000,29636914275,4120,4060,4135,4050,175840
20240105,122900,28917918635,4060,4055,4070,4040,64535
20240105,122800,28656297030,4050,4055,4070,4035,119854
20240105,122700,28170680965,4050,4095,4100,4050,212910
20240105,122600,27304083820,4095,4140,4175,4070,409290
20240105,122500,25617987605,4140,4080,4175,4070,531345
20240105,122400,23417742025,4065,4075,4095,4050,219014
20240105,122300,22525150905,4070,4065,4100,4040,409185
20240105,122200,20857807915,4065,4080,4080,4040,446121
20240105,122100,19042829830,4055,4055,4055,4055,0
20240105,122000,19042829830,4055,4020,4055,4005,121861
20240105,121900,18551092985,4015,3910,4050,3895,331310
20240105,121800,17220571660,3910,3890,3925,3890,23475
20240105,121700,17128699635,3900,3895,3910,3880,32865
20240105,121600,17000594475,3895,3905,3910,3875,48376
20240105,121500,16812389205,3910,3920,3955,3905,63323
20240105,121400,16563299235,3920,3905,3945,3905,40744
20240105,121300,16403393665,3905,3930,3935,3885,54142
20240105,121200,16191872335,3925,3935,3940,3895,84233
20240105,121100,15862202975,3945,3955,3980,3900,172424
20240105,121000,15181261055,3955,3880,4000,3865,221172
20240105,120900,14306991150,3890,3875,3895,3850,86701
20240105,120800,13972102730,3880,3885,3925,3855,84251
20240105,120700,13645135140,3885,3905,3905,3875,69405
20240105,120600,13375464950,3900,3900,3955,3895,100256
20240105,120500,12981501975,3900,3885,3915,3875,80373
20240105,120400,12668337525,3895,3920,3960,3875,134642
20240105,120300,12140869665,3920,3910,3930,3900,104285
20240105,120200,11732459960,3910,3955,3985,3910,173433
20240105,120100,11047579540,3955,3950,4005,3940,289148
20240105,120000,9897129945,3950,3995,4020,3925,272082
20240105,115900,8817775115,4010,3900,4015,3850,597406
20240105,115800,6455218935,3895,3770,3945,3770,213070
20240105,115700,5629224710,3770,3750,3775,3750,9905
20240105,115600,5591999140,3760,3750,3760,3750,307
20240105,115500,5590847670,3750,3750,3755,3750,1080
20240105,115400,5586793075,3750,3750,3755,3750,550
20240105,115300,5584730120,3750,3750,3750,3750,107
20240105,115200,5584328870,3755,3755,3755,3750,2154
20240105,115100,5576248495,3755,3750,3755,3750,337
20240105,115000,5574983425,3750,3750,3750,3745,1802
20240105,114900,5568226540,3750,3750,3750,3745,129
20240105,114800,5567743345,3750,3755,3755,3745,2285
20240105,114700,5559185280,3755,3760,3760,3755,303
20240105,114600,5558046605,3760,3755,3760,3755,40
20240105,114500,5557896395,3755,3750,3765,3750,1411
20240105,114400,5552595830,3750,3750,3750,3750,12
20240105,114300,5552550830,3750,3755,3755,3745,3358
20240105,114200,5539975070,3750,3750,3755,3750,829
20240105,114100,5536866280,3750,3740,3750,3735,1291
20240105,114000,5532031595,3740,3750,3750,3735,954
20240105,113900,5528462090,3750,3750,3750,3750,342
20240105,113800,5527179590,3750,3745,3750,3745,101
20240105,113700,5526801340,3745,3745,3745,3745,365
20240105,113600,5525434415,3745,3740,3745,3740,1818
20240105,113500,5518633175,3740,3730,3740,3730,1997
20240105,113400,5511176125,3730,3730,3735,3730,162
20240105,113300,5510571565,3730,3735,3735,3730,154
20240105,113200,5509996730,3735,3735,3735,3735,1
20240105,113100,5509992995,3735,3725,3735,3725,980
20240105,113000,5506342230,3735,3730,3735,3730,566
20240105,112900,5504230960,3730,3730,3730,3730,55
20240105,112800,5504025810,3730,3730,3740,3730,324
20240105,112700,5502817200,3730,3740,3740,3730,363
20240105,112600,5501460140,3730,3725,3735,3725,6422
20240105,112500,5477504530,3720,3740,3740,3715,4863
20240105,112400,5459414820,3720,3735,3735,3720,14898
20240105,112300,5403839880,3740,3745,3745,3740,747
20240105,112200,5401046095,3745,3745,3750,3745,421
20240105,112100,5399469350,3745,3750,3750,3745,592
20240105,112000,5397252150,3745,3750,3755,3745,887
20240105,111900,5393926425,3750,3755,3755,3735,14605
20240105,111800,5339253150,3755,3770,3770,3755,1795
20240105,111700,5332508840,3775,3775,3775,3770,3724
20240105,111600,5318455990,3770,3760,3770,3755,12366
20240105,111500,5271925005,3755,3760,3760,3755,2699
20240105,111400,5261790035,3760,3755,3760,3750,1296
20240105,111300,5256925345,3760,3760,3760,3750,3802
20240105,111200,5242631180,3760,3755,3765,3750,5909
20240105,111100,5220427155,3750,3740,3755,3740,3876
20240105,111000,5205907800,3740,3735,3740,3735,3558
20240105,110900,5192604915,3740,3740,3740,3730,3787
20240105,110800,5178442205,3730,3725,3735,3720,2031
20240105,110700,5170865340,3725,3720,3725,3720,1637
20240105,110600,5164775155,3715,3720,3720,3715,1846
20240105,110500,5157915265,3720,3715,3720,3715,554
20240105,110400,5155854655,3715,3715,3715,3715,211
20240105,110300,5155070790,3720,3720,3720,3720,1384
20240105,110200,5149922310,3720,3715,3720,3715,203
20240105,110100,5149167300,3720,3715,3720,3710,5846
20240105,110000,5127472135,3720,3720,3720,3720,186
20240105,105900,5126780215,3720,3715,3720,3715,636
20240105,105800,5124417205,3715,3715,3720,3715,466
20240105,105700,5122685910,3710,3705,3710,3705,850
20240105,105600,5119535925,3705,3705,3705,3705,650
20240105,105500,5117127675,3705,3710,3715,3700,2142
20240105,105400,5109193440,3715,3715,3720,3715,1941
20240105,105300,5101974290,3715,3720,3725,3715,540
20240105,105200,5099963535,3720,3705,3720,3705,2548
20240105,105100,5090487900,3700,3700,3700,3700,551
20240105,105000,5088449200,3700,3700,3700,3700,42
20240105,104900,5088293800,3695,3700,3700,3695,2656
20240105,104800,5078472950,3700,3710,3710,3700,825
20240105,104700,5075417200,3695,3700,3700,3695,2234
20240105,104600,5067151530,3700,3695,3700,3695,2736
20240105,104500,5057032350,3695,3700,3700,3695,4595
20240105,104400,5040038155,3700,3710,3710,3700,587
20240105,104300,5037860395,3700,3710,3710,3700,1515
20240105,104200,5032252595,3710,3710,3710,3710,68
20240105,104100,5032000315,3710,3700,3710,3700,481
20240105,104000,5030217905,3695,3695,3700,3695,702
20240105,103900,5027623265,3695,3705,3710,3695,1596
20240105,103800,5021720995,3705,3690,3705,3685,1339
20240105,103700,5016774685,3695,3710,3710,3690,3264
20240105,103600,5004719265,3710,3695,3720,3695,1168
20240105,103500,5000403055,3695,3715,3715,3685,29115
20240105,103400,4892758705,3715,3715,3720,3715,324
20240105,103300,4891553915,3720,3710,3720,3710,1221
20240105,103200,4887023805,3710,3710,3720,3710,980
20240105,103100,4883387295,3710,3720,3725,3710,939
20240105,103000,4879896025,3720,3710,3720,3710,9718
20240105,102900,4843840755,3715,3715,3720,3715,3172
20240105,102800,4832054765,3725,3720,3730,3710,4059
20240105,102700,4816974825,3725,3725,3730,3720,2474
20240105,102600,4807762725,3725,3730,3730,3725,1415
20240105,102500,4802485260,3725,3730,3740,3725,1522
20240105,102400,4796808605,3730,3735,3735,3730,2238
20240105,102300,4788459540,3735,3745,3745,3735,768
20240105,102200,4785583460,3735,3740,3745,3735,1325
20240105,102100,4780632775,3735,3745,3745,3735,3416
20240105,102000,4767872735,3745,3745,3745,3745,1047
20240105,101900,4763951720,3740,3740,3745,3740,1101
20240105,101800,4759832480,3740,3740,3740,3740,1463
20240105,101700,4754360860,3740,3735,3740,3735,1358
20240105,101600,4749288065,3740,3730,3740,3730,2092
20240105,101500,4741476330,3735,3730,3735,3730,1843
20240105,101400,4734595955,3735,3740,3740,3735,830
20240105,101300,4731493225,3740,3730,3740,3730,2300
20240105,101200,4722897840,3730,3735,3735,3730,154
20240105,101100,4722323245,3730,3735,3735,3730,4071
20240105,101000,4707135570,3735,3725,3735,3725,449
20240105,100900,4705458830,3725,3720,3725,3720,815
20240105,100800,4702422975,3715,3710,3715,3710,223
20240105,100700,4701595030,3710,3725,3725,3705,3607
20240105,100600,4688207000,3730,3725,3730,3715,2101
20240105,100500,4680393565,3735,3720,3735,3720,601
20240105,100400,4678157710,3720,3730,3735,3720,3619
20240105,100300,4664685250,3735,3725,3735,3725,2411
20240105,100200,4655697050,3735,3725,3735,3720,2790
20240105,100100,4645305895,3725,3725,3725,3720,321
20240105,100000,4644111420,3720,3730,3735,3710,12394
20240105,095900,4597933940,3735,3770,3770,3730,11759
20240105,095800,4553926710,3755,3715,3775,3710,14254
20240105,095700,4500411410,3715,3710,3720,3710,1960
20240105,095600,4493128780,3710,3700,3710,3700,861
20240105,095500,4489936605,3700,3700,3700,3690,1566
20240105,095400,4484145300,3700,3695,3700,3690,8095
20240105,095300,4454267275,3690,3715,3720,3690,12873
20240105,095200,4406617980,3710,3715,3720,3710,2789
20240105,095100,4396253980,3710,3705,3715,3700,3498
20240105,095000,4383286375,3705,3695,3715,3695,2616
20240105,094900,4373591740,3695,3700,3710,3680,22468
20240105,094800,4290597130,3695,3705,3710,3690,20096
20240105,094700,4216305490,3710,3720,3720,3705,13929
20240105,094600,4164594670,3720,3735,3735,3720,13504
20240105,094500,4114293540,3735,3730,3735,3725,5833
20240105,094400,4092543250,3730,3735,3740,3730,1519
20240105,094300,4086872165,3735,3735,3735,3730,15783
20240105,094200,4027965205,3740,3750,3755,3740,16576
20240105,094100,3965901930,3750,3750,3760,3750,2098
20240105,094000,3958034280,3750,3760,3760,3750,3592
20240105,093900,3944548775,3760,3750,3760,3750,6083
20240105,093800,3921731650,3745,3760,3760,3745,8126
20240105,093700,3891265540,3755,3755,3760,3745,11311
20240105,093600,3848836575,3755,3760,3760,3755,5400
20240105,093500,3828553020,3765,3765,3765,3760,4011
20240105,093400,3813468035,3770,3770,3770,3745,29281
20240105,093300,3703506920,3765,3770,3775,3765,5123
20240105,093200,3684197545,3770,3775,3775,3765,3975
20240105,093100,3669210850,3775,3770,3780,3770,1371
20240105,093000,3664039155,3770,3780,3780,3770,9706
20240105,092900,3627426680,3780,3785,3785,3775,8582
20240105,092800,3594989615,3780,3775,3780,3765,23247
20240105,092700,3507330410,3780,3785,3785,3775,13694
20240105,092600,3455565475,3785,3800,3805,3785,8263
20240105,092500,3424199915,3800,3790,3800,3785,8068
20240105,092400,3393606320,3795,3805,3825,3770,47297
20240105,092300,3214392230,3805,3825,3835,3805,52235
20240105,092200,3014422730,3830,3815,3830,3805,23186
20240105,092100,2925962395,3810,3805,3815,3805,10518
20240105,092000,2885878780,3810,3810,3820,3800,34254
20240105,091900,2755178755,3810,3790,3815,3780,22242
20240105,091800,2670682710,3785,3810,3810,3785,24665
20240105,091700,2577049905,3805,3795,3810,3780,32408
20240105,091600,2454061415,3795,3815,3825,3795,81392
20240105,091500,2143743175,3815,3800,3820,3785,93857
20240105,091400,1786265795,3795,3795,3795,3775,44983
20240105,091300,1615856250,3785,3760,3790,3750,53787
20240105,091200,1412976980,3750,3745,3760,3730,33484
20240105,091100,1287227165,3745,3720,3745,3715,15406
20240105,091000,1229788845,3720,3705,3725,3705,3384
20240105,090900,1217219945,3715,3730,3730,3700,14125
20240105,090800,1164762740,3720,3730,3740,3720,10663
20240105,090700,1125025620,3730,3755,3765,3730,18854
20240105,090600,1054471920,3750,3740,3750,3730,12576
20240105,090500,1007465470,3735,3740,3745,3720,40948
20240105,090400,854833900,3740,3735,3745,3730,13346
20240105,090300,804968515,3735,3755,3760,3735,21652
20240105,090200,723759100,3755,3750,3765,3740,58746
20240105,090100,503171435,3750,3715,3750,3695,59333
20240105,090000,281934505,3715,3690,3720,3690,71266