stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,203300,2910488994,2255,2255,2255,2255,82746
20240104,203200,2910488994,2255,2255,2255,2255,0
20240104,203100,2910488994,2255,2255,2255,2255,0
20240104,203000,2910488994,2255,2255,2255,2255,0
20240104,202900,2910488994,2255,2255,2255,2255,0
20240104,202800,2910488994,2255,2255,2255,2255,0
20240104,202700,2910488994,2255,2255,2255,2255,0
20240104,202600,2910488994,2255,2255,2255,2255,0
20240104,202500,2910488994,2255,2255,2255,2255,0
20240104,202400,2910488994,2255,2255,2255,2255,0
20240104,202300,2910488994,2255,2255,2255,2255,0
20240104,202200,2910488994,2255,2255,2255,2255,0
20240104,202100,2910488994,2255,2255,2255,2255,0
20240104,202000,2910488994,2255,2255,2255,2255,0
20240104,201900,2910488994,2255,2255,2255,2255,0
20240104,201800,2910488994,2255,2255,2255,2255,0
20240104,201700,2910488994,2255,2255,2255,2255,0
20240104,201600,2910488994,2255,2255,2255,2255,0
20240104,201500,2910488994,2255,2255,2255,2255,0
20240104,201400,2910488994,2255,2255,2255,2255,0
20240104,201300,2910488994,2255,2255,2255,2255,0
20240104,201200,2910488994,2255,2255,2255,2255,0
20240104,201100,2910488994,2255,2255,2255,2255,0
20240104,201000,2910488994,2255,2255,2255,2255,0
20240104,200900,2910488994,2255,2255,2255,2255,0
20240104,200800,2910488994,2255,2255,2255,2255,0
20240104,200700,2910488994,2255,2255,2255,2255,0
20240104,200600,2910488994,2255,2255,2255,2255,0
20240104,200500,2910488994,2255,2255,2255,2255,0
20240104,200400,2910488994,2255,2255,2255,2255,0
20240104,200300,2910488994,2255,2255,2255,2255,82746
20240104,200200,2910488994,2255,2255,2255,2255,0
20240104,200100,2910488994,2255,2255,2255,2255,0
20240104,200000,2910488994,2255,2255,2255,2255,0
20240104,195900,2910488994,2255,2255,2255,2255,0
20240104,195800,2910488994,2255,2255,2255,2255,0
20240104,195700,2910488994,2255,2255,2255,2255,0
20240104,195600,2910488994,2255,2255,2255,2255,0
20240104,195500,2910488994,2255,2255,2255,2255,0
20240104,195400,2910488994,2255,2255,2255,2255,0
20240104,195300,2910488994,2255,2255,2255,2255,0
20240104,195200,2910488994,2255,2255,2255,2255,0
20240104,195100,2910488994,2255,2255,2255,2255,0
20240104,195000,2910488994,2255,2255,2255,2255,0
20240104,194900,2910488994,2255,2255,2255,2255,0
20240104,194800,2910488994,2255,2255,2255,2255,0
20240104,194700,2910488994,2255,2255,2255,2255,0
20240104,194600,2910488994,2255,2255,2255,2255,0
20240104,194500,2910488994,2255,2255,2255,2255,0
20240104,194400,2910488994,2255,2255,2255,2255,0
20240104,194300,2910488994,2255,2255,2255,2255,0
20240104,194200,2910488994,2255,2255,2255,2255,0
20240104,194100,2910488994,2255,2255,2255,2255,0
20240104,194000,2910488994,2255,2255,2255,2255,0
20240104,193900,2910488994,2255,2255,2255,2255,0
20240104,193800,2910488994,2255,2255,2255,2255,0
20240104,193700,2910488994,2255,2255,2255,2255,0
20240104,193600,2910488994,2255,2255,2255,2255,0
20240104,193500,2910488994,2255,2255,2255,2255,0
20240104,193400,2910488994,2255,2255,2255,2255,0
20240104,193300,2910488994,2255,2255,2255,2255,82746
20240104,193200,2910488994,2255,2255,2255,2255,0
20240104,193100,2910488994,2255,2255,2255,2255,0
20240104,193000,2910488994,2255,2255,2255,2255,0
20240104,192900,2910488994,2255,2255,2255,2255,0
20240104,192800,2910488994,2255,2255,2255,2255,0
20240104,192700,2910488994,2255,2255,2255,2255,0
20240104,192600,2910488994,2255,2255,2255,2255,0
20240104,192500,2910488994,2255,2255,2255,2255,0
20240104,192400,2910488994,2255,2255,2255,2255,0
20240104,192300,2910488994,2255,2255,2255,2255,0
20240104,192200,2910488994,2255,2255,2255,2255,0
20240104,192100,2910488994,2255,2255,2255,2255,0
20240104,192000,2910488994,2255,2255,2255,2255,0
20240104,191900,2910488994,2255,2255,2255,2255,0
20240104,191800,2910488994,2255,2255,2255,2255,0
20240104,191700,2910488994,2255,2255,2255,2255,0
20240104,191600,2910488994,2255,2255,2255,2255,0
20240104,191500,2910488994,2255,2255,2255,2255,0
20240104,191400,2910488994,2255,2255,2255,2255,0
20240104,191300,2910488994,2255,2255,2255,2255,0
20240104,191200,2910488994,2255,2255,2255,2255,0
20240104,191100,2910488994,2255,2255,2255,2255,0
20240104,191000,2910488994,2255,2255,2255,2255,0
20240104,190900,2910488994,2255,2255,2255,2255,0
20240104,190800,2910488994,2255,2255,2255,2255,0
20240104,190700,2910488994,2255,2255,2255,2255,0
20240104,190600,2910488994,2255,2255,2255,2255,0
20240104,190500,2910488994,2255,2255,2255,2255,0
20240104,190400,2910488994,2255,2255,2255,2255,0
20240104,190300,2910488994,2255,2255,2255,2255,82746
20240104,190200,2910488994,2255,2255,2255,2255,0
20240104,190100,2910488994,2255,2255,2255,2255,0
20240104,190000,2910488994,2255,2255,2255,2255,0
20240104,185900,2910488994,2255,2255,2255,2255,0
20240104,185800,2910488994,2255,2255,2255,2255,0
20240104,185700,2910488994,2255,2255,2255,2255,0
20240104,185600,2910488994,2255,2255,2255,2255,0
20240104,185500,2910488994,2255,2255,2255,2255,0
20240104,185400,2910488994,2255,2255,2255,2255,0
20240104,185300,2910488994,2255,2255,2255,2255,0
20240104,185200,2910488994,2255,2255,2255,2255,0
20240104,185100,2910488994,2255,2255,2255,2255,0
20240104,185000,2910488994,2255,2255,2255,2255,0
20240104,184900,2910488994,2255,2255,2255,2255,0
20240104,184800,2910488994,2255,2255,2255,2255,0
20240104,184700,2910488994,2255,2255,2255,2255,0
20240104,184600,2910488994,2255,2255,2255,2255,0
20240104,184500,2910488994,2255,2255,2255,2255,0
20240104,184400,2910488994,2255,2255,2255,2255,0
20240104,184300,2910488994,2255,2255,2255,2255,0
20240104,184200,2910488994,2255,2255,2255,2255,0
20240104,184100,2910488994,2255,2255,2255,2255,0
20240104,184000,2910488994,2255,2255,2255,2255,0
20240104,183900,2910488994,2255,2255,2255,2255,0
20240104,183800,2910488994,2255,2255,2255,2255,0
20240104,183700,2910488994,2255,2255,2255,2255,0
20240104,183600,2910488994,2255,2255,2255,2255,0
20240104,183500,2910488994,2255,2255,2255,2255,0
20240104,183400,2910488994,2255,2255,2255,2255,0
20240104,183300,2910488994,2255,2255,2255,2255,82746
20240104,183200,2910488994,2255,2255,2255,2255,0
20240104,183100,2910488994,2255,2255,2255,2255,0
20240104,183000,2910488994,2255,2255,2255,2255,0
20240104,182900,2910488994,2255,2255,2255,2255,0
20240104,182800,2910488994,2255,2255,2255,2255,0
20240104,182700,2910488994,2255,2255,2255,2255,0
20240104,182600,2910488994,2255,2255,2255,2255,0
20240104,182500,2910488994,2255,2255,2255,2255,0
20240104,182400,2910488994,2255,2255,2255,2255,0
20240104,182300,2910488994,2255,2255,2255,2255,0
20240104,182200,2910488994,2255,2255,2255,2255,0
20240104,182100,2910488994,2255,2255,2255,2255,0
20240104,182000,2910488994,2255,2255,2255,2255,0
20240104,181900,2910488994,2255,2255,2255,2255,0
20240104,181800,2910488994,2255,2255,2255,2255,0
20240104,181700,2910488994,2255,2255,2255,2255,0
20240104,181600,2910488994,2255,2255,2255,2255,0
20240104,181500,2910488994,2255,2255,2255,2255,0
20240104,181400,2910488994,2255,2255,2255,2255,0
20240104,181300,2910488994,2255,2255,2255,2255,0
20240104,181200,2910488994,2255,2255,2255,2255,0
20240104,181100,2910488994,2255,2255,2255,2255,0
20240104,181000,2910488994,2255,2255,2255,2255,0
20240104,180900,2910488994,2255,2255,2255,2255,0
20240104,180800,2910488994,2255,2255,2255,2255,0
20240104,180700,2910488994,2255,2255,2255,2255,0
20240104,180600,2910488994,2255,2255,2255,2255,0
20240104,180500,2910488994,2255,2255,2255,2255,0
20240104,180400,2910488994,2255,2255,2255,2255,0
20240104,180300,2910488994,2255,2255,2255,2255,82746
20240104,180200,2910488994,2255,2255,2255,2255,0
20240104,180100,2910488994,2255,2255,2255,2255,0
20240104,180000,2910488994,2255,2255,2255,2255,0
20240104,175900,2910488994,2255,2255,2255,2255,0
20240104,175800,2910488994,2255,2255,2255,2255,0
20240104,175700,2910488994,2255,2255,2255,2255,0
20240104,175600,2910488994,2255,2255,2255,2255,0
20240104,175500,2910488994,2255,2255,2255,2255,0
20240104,175400,2910488994,2255,2255,2255,2255,0
20240104,175300,2910488994,2255,2255,2255,2255,0
20240104,175200,2910488994,2255,2255,2255,2255,0
20240104,175100,2910488994,2255,2255,2255,2255,0
20240104,175000,2910488994,2255,2255,2255,2255,0
20240104,174900,2910488994,2255,2255,2255,2255,0
20240104,174800,2910488994,2255,2255,2255,2255,0
20240104,174700,2910488994,2255,2255,2255,2255,0
20240104,174600,2910488994,2255,2255,2255,2255,0
20240104,174500,2910488994,2255,2255,2255,2255,0
20240104,174400,2910488994,2255,2255,2255,2255,0
20240104,174300,2910488994,2255,2255,2255,2255,0
20240104,174200,2910488994,2255,2255,2255,2255,0
20240104,174100,2910488994,2255,2255,2255,2255,0
20240104,174000,2910488994,2255,2255,2255,2255,0
20240104,173900,2910488994,2255,2255,2255,2255,0
20240104,173800,2910488994,2255,2255,2255,2255,0
20240104,173700,2910488994,2255,2255,2255,2255,0
20240104,173600,2910488994,2255,2255,2255,2255,0
20240104,173500,2910488994,2255,2255,2255,2255,0
20240104,173400,2910488994,2255,2255,2255,2255,0
20240104,173300,2910488994,2255,2255,2255,2255,82746
20240104,173200,2910488994,2255,2255,2255,2255,0
20240104,173100,2910488994,2255,2255,2255,2255,0
20240104,173000,2910488994,2255,2255,2255,2255,0
20240104,172900,2910488994,2255,2255,2255,2255,0
20240104,172800,2910488994,2255,2255,2255,2255,0
20240104,172700,2910488994,2255,2255,2255,2255,0
20240104,172600,2910488994,2255,2255,2255,2255,0
20240104,172500,2910488994,2255,2255,2255,2255,0
20240104,172400,2910488994,2255,2255,2255,2255,0
20240104,172300,2910488994,2255,2255,2255,2255,0
20240104,172200,2910488994,2255,2255,2255,2255,0
20240104,172100,2910488994,2255,2255,2255,2255,0
20240104,172000,2910488994,2255,2255,2255,2255,0
20240104,171900,2910488994,2255,2255,2255,2255,0
20240104,171800,2910488994,2255,2255,2255,2255,0
20240104,171700,2910488994,2255,2255,2255,2255,0
20240104,171600,2910488994,2255,2255,2255,2255,0
20240104,171500,2910488994,2255,2255,2255,2255,0
20240104,171400,2910488994,2255,2255,2255,2255,0
20240104,171300,2910488994,2255,2255,2255,2255,0
20240104,171200,2910488994,2255,2255,2255,2255,0
20240104,171100,2910488994,2255,2255,2255,2255,0
20240104,171000,2910488994,2255,2255,2255,2255,0
20240104,170900,2910488994,2255,2255,2255,2255,0
20240104,170800,2910488994,2255,2255,2255,2255,0
20240104,170700,2910488994,2255,2255,2255,2255,0
20240104,170600,2910488994,2255,2255,2255,2255,0
20240104,170500,2910488994,2255,2255,2255,2255,0
20240104,170400,2910488994,2255,2255,2255,2255,0
20240104,170300,2910488994,2255,2255,2255,2255,82746
20240104,170200,2910488994,2255,2255,2255,2255,0
20240104,170100,2910488994,2255,2255,2255,2255,0
20240104,170000,2910488994,2255,2255,2255,2255,0
20240104,165900,2910488994,2255,2255,2255,2255,0
20240104,165800,2910488994,2255,2255,2255,2255,0
20240104,165700,2910488994,2255,2255,2255,2255,0
20240104,165600,2910488994,2255,2255,2255,2255,0
20240104,165500,2910488994,2255,2255,2255,2255,0
20240104,165400,2910488994,2255,2255,2255,2255,0
20240104,165300,2910488994,2255,2255,2255,2255,0
20240104,165200,2910488994,2255,2255,2255,2255,0
20240104,165100,2910488994,2255,2255,2255,2255,0
20240104,165000,2910488994,2255,2255,2255,2255,0
20240104,164900,2910488994,2255,2255,2255,2255,0
20240104,164800,2910488994,2255,2255,2255,2255,0
20240104,164700,2910488994,2255,2255,2255,2255,0
20240104,164600,2910488994,2255,2255,2255,2255,0
20240104,164500,2910488994,2255,2255,2255,2255,0
20240104,164400,2910488994,2255,2255,2255,2255,0
20240104,164300,2910488994,2255,2255,2255,2255,0
20240104,164200,2910488994,2255,2255,2255,2255,0
20240104,164100,2910488994,2255,2255,2255,2255,0
20240104,164000,2910488994,2255,2255,2255,2255,0
20240104,163900,2910488994,2255,2255,2255,2255,0
20240104,163800,2910488994,2255,2255,2255,2255,0
20240104,163700,2910488994,2255,2255,2255,2255,0
20240104,163600,2910488994,2255,2255,2255,2255,0
20240104,163500,2910488994,2255,2255,2255,2255,0
20240104,163400,2910488994,2255,2255,2255,2255,0
20240104,163300,2910488994,2255,2255,2255,2255,82746
20240104,163200,2910488994,2255,2255,2255,2255,0
20240104,163100,2910488994,2255,2255,2255,2255,0
20240104,163000,2910488994,2255,2255,2255,2255,0
20240104,162900,2910488994,2255,2255,2255,2255,0
20240104,162800,2910488994,2255,2255,2255,2255,0
20240104,162700,2910488994,2255,2255,2255,2255,0
20240104,162600,2910488994,2255,2255,2255,2255,0
20240104,162500,2910488994,2255,2255,2255,2255,0
20240104,162400,2910488994,2255,2255,2255,2255,0
20240104,162300,2910488994,2255,2255,2255,2255,0
20240104,162200,2910488994,2255,2255,2255,2255,0
20240104,162100,2910488994,2255,2255,2255,2255,0
20240104,162000,2910488994,2255,2255,2255,2255,0
20240104,161900,2910488994,2255,2255,2255,2255,0
20240104,161800,2910488994,2255,2255,2255,2255,0
20240104,161700,2910488994,2255,2255,2255,2255,0
20240104,161600,2910488994,2255,2255,2255,2255,0
20240104,161500,2910488994,2255,2255,2255,2255,0
20240104,161400,2910488994,2255,2255,2255,2255,0
20240104,161300,2910488994,2255,2255,2255,2255,0
20240104,161200,2910488994,2255,2255,2255,2255,0
20240104,161100,2910488994,2255,2255,2255,2255,0
20240104,161000,2910488994,2255,2255,2255,2255,0
20240104,160900,2910488994,2255,2255,2255,2255,0
20240104,160800,2910488994,2255,2255,2255,2255,0
20240104,160700,2910488994,2255,2255,2255,2255,0
20240104,160600,2910488994,2255,2255,2255,2255,0
20240104,160500,2910488994,2255,2255,2255,2255,0
20240104,160400,2910488994,2255,2255,2255,2255,0
20240104,160300,2910488994,2255,2255,2255,2255,82746
20240104,160200,2910488994,2255,2255,2255,2255,0
20240104,160100,2910488994,2255,2255,2255,2255,0
20240104,160000,2910488994,2255,2255,2255,2255,0
20240104,155900,2910488994,2255,2255,2255,2255,0
20240104,155800,2910488994,2255,2255,2255,2255,0
20240104,155700,2910488994,2255,2255,2255,2255,0
20240104,155600,2910488994,2255,2255,2255,2255,0
20240104,155500,2910488994,2255,2255,2255,2255,0
20240104,155400,2910488994,2255,2255,2255,2255,0
20240104,155300,2910488994,2255,2255,2255,2255,0
20240104,155200,2910488994,2255,2255,2255,2255,0
20240104,155100,2910488994,2255,2255,2255,2255,0
20240104,155000,2910488994,2255,2255,2255,2255,0
20240104,154900,2910488994,2255,2255,2255,2255,0
20240104,154800,2910488994,2255,2255,2255,2255,0
20240104,154700,2910488994,2255,2255,2255,2255,0
20240104,154600,2910488994,2255,2255,2255,2255,0
20240104,154500,2910488994,2255,2255,2255,2255,0
20240104,154400,2910488994,2255,2255,2255,2255,0
20240104,154300,2910488994,2255,2255,2255,2255,0
20240104,154200,2910488994,2255,2255,2255,2255,0
20240104,154100,2910488994,2255,2255,2255,2255,0
20240104,154000,2910488994,2255,2255,2255,2255,0
20240104,153900,2910488994,2255,2255,2255,2255,0
20240104,153800,2910488994,2255,2255,2255,2255,0
20240104,153700,2910488994,2255,2255,2255,2255,0
20240104,153600,2910488994,2255,2255,2255,2255,0
20240104,153500,2910488994,2255,2255,2255,2255,0
20240104,153400,2910488994,2255,2255,2255,2255,0
20240104,153300,2910488994,2255,2255,2255,2255,82746
20240104,153200,2910488994,2255,2255,2255,2255,0
20240104,153100,2910488994,2255,2255,2255,2255,0
20240104,153000,2910488994,2255,2255,2255,2255,82746
20240104,152900,2723896764,2245,2245,2245,2245,0
20240104,152800,2723896764,2245,2245,2245,2245,0
20240104,152700,2723896764,2245,2245,2245,2245,0
20240104,152600,2723896764,2245,2245,2245,2245,0
20240104,152500,2723896764,2245,2245,2245,2245,0
20240104,152400,2723896764,2245,2245,2245,2245,0
20240104,152300,2723896764,2245,2245,2245,2245,0
20240104,152200,2723896764,2245,2245,2245,2245,0
20240104,152100,2723896764,2245,2245,2245,2245,0
20240104,152000,2723896764,2245,2245,2245,2245,0
20240104,151900,2723896764,2245,2220,2245,2220,34819
20240104,151800,2646071839,2220,2220,2225,2215,7480
20240104,151700,2629465034,2220,2220,2225,2215,9548
20240104,151600,2608267349,2220,2215,2220,2210,3705
20240104,151500,2600057659,2210,2215,2215,2210,7313
20240104,151400,2583876609,2215,2210,2215,2210,5644
20240104,151300,2571378239,2210,2215,2215,2210,8096
20240104,151200,2553484469,2210,2210,2215,2205,4536
20240104,151100,2543460409,2205,2200,2205,2195,7435
20240104,151000,2527105639,2200,2195,2200,2195,8725
20240104,150900,2507951504,2195,2210,2210,2195,8446
20240104,150800,2489392294,2210,2190,2210,2185,6268
20240104,150700,2475619214,2185,2180,2200,2170,10731
20240104,150600,2452253334,2170,2215,2220,2160,25422
20240104,150500,2396840199,2215,2235,2240,2215,15926
20240104,150400,2361304959,2230,2215,2235,2215,16458
20240104,150300,2324724259,2215,2195,2220,2195,10668
20240104,150200,2301175249,2190,2195,2200,2180,4369
20240104,150100,2291607954,2205,2200,2205,2185,16108
20240104,150000,2256216014,2200,2210,2215,2195,12201
20240104,145900,2229399704,2210,2235,2235,2210,18952
20240104,145800,2187282284,2235,2230,2235,2210,31756
20240104,145700,2116671019,2230,2215,2240,2200,68527
20240104,145600,1964031924,2210,2160,2215,2160,68284
20240104,145500,1814204449,2150,2155,2165,2150,4216
20240104,145400,1805127479,2155,2170,2175,2155,23596
20240104,145300,1754109719,2175,2160,2175,2160,11553
20240104,145200,1729053179,2160,2155,2165,2155,1220
20240104,145100,1726418239,2160,2145,2160,2140,4745
20240104,145000,1716211619,2140,2145,2155,2140,4722
20240104,144900,1706085419,2145,2160,2165,2145,3972
20240104,144800,1697527144,2160,2165,2170,2150,12728
20240104,144700,1669963489,2150,2150,2170,2140,7399
20240104,144600,1654015514,2150,2170,2180,2150,43431
20240104,144500,1559697499,2170,2125,2170,2125,58934
20240104,144400,1433414099,2125,2130,2130,2125,4843
20240104,144300,1423098824,2130,2125,2135,2120,7754
20240104,144200,1406581404,2125,2115,2125,2115,5630
20240104,144100,1394641724,2115,2110,2115,2105,271
20240104,144000,1394069589,2110,2100,2110,2100,1526
20240104,143900,1390851314,2100,2105,2105,2100,1961
20240104,143800,1386733194,2110,2105,2110,2105,65
20240104,143700,1386596059,2110,2100,2110,2100,709
20240104,143600,1385107149,2100,2105,2105,2100,8
20240104,143500,1385090334,2100,2105,2110,2100,1123
20240104,143400,1382721439,2105,2110,2115,2105,1717
20240104,143300,1379097044,2115,2115,2120,2115,3201
20240104,143200,1372326904,2115,2120,2120,2115,927
20240104,143100,1370363799,2115,2115,2120,2115,166
20240104,143000,1370012704,2115,2110,2120,2110,613
20240104,142900,1368717034,2110,2115,2120,2110,515
20240104,142800,1367627814,2105,2105,2120,2105,3514
20240104,142700,1360183944,2110,2110,2110,2110,7
20240104,142600,1360169174,2115,2105,2115,2090,2295
20240104,142500,1355354999,2115,2125,2125,2105,1266
20240104,142400,1352678094,2125,2140,2140,2100,7746
20240104,142300,1336264054,2135,2125,2140,2110,23619
20240104,142200,1285834624,2125,2105,2125,2090,11167
20240104,142100,1262225649,2110,2105,2110,2100,3349
20240104,142000,1255161979,2105,2095,2105,2095,15
20240104,141900,1255130519,2105,2095,2105,2095,6
20240104,141800,1255117939,2095,2105,2105,2095,5
20240104,141700,1255107454,2105,2100,2110,2090,1323
20240104,141600,1252324704,2100,2090,2100,2090,2958
20240104,141500,1246142429,2090,2090,2090,2090,259
20240104,141400,1245601119,2095,2090,2095,2090,1169
20240104,141300,1243152924,2090,2095,2095,2090,176
20240104,141200,1242784424,2095,2095,2100,2095,18
20240104,141100,1242746709,2100,2095,2100,2095,17
20240104,141000,1242711064,2090,2090,2090,2090,0
20240104,140900,1242711064,2090,2090,2090,2090,10
20240104,140800,1242690164,2105,2100,2105,2090,607
20240104,140700,1241414569,2090,2090,2090,2090,120
20240104,140600,1241163769,2090,2100,2105,2090,4737
20240104,140500,1231240924,2095,2095,2095,2095,4
20240104,140400,1231232544,2100,2095,2100,2095,3762
20240104,140300,1223340169,2095,2095,2100,2095,78
20240104,140200,1223176754,2095,2095,2095,2095,51
20240104,140100,1223069909,2095,2100,2100,2095,760
20240104,140000,1221476429,2100,2100,2100,2100,43
20240104,135900,1221386129,2105,2095,2105,2095,201
20240104,135800,1220963059,2105,2105,2105,2090,1110
20240104,135700,1218628144,2095,2100,2100,2095,63
20240104,135600,1218495894,2105,2100,2105,2100,895
20240104,135500,1216616059,2090,2090,2100,2090,30
20240104,135400,1216553324,2095,2095,2095,2095,3
20240104,135300,1216547039,2100,2090,2100,2090,928
20240104,135200,1214607204,2090,2100,2100,2090,1018
20240104,135100,1212479524,2090,2090,2090,2090,4
20240104,135000,1212471164,2095,2100,2100,2090,20
20240104,134900,1212429279,2100,2095,2100,2090,98
20240104,134800,1212223594,2095,2095,2095,2085,2653
20240104,134700,1206684454,2095,2095,2100,2095,52
20240104,134600,1206575509,2095,2095,2095,2095,510
20240104,134500,1205507059,2095,2095,2095,2095,5
20240104,134400,1205496584,2095,2100,2100,2095,7
20240104,134300,1205481904,2095,2105,2105,2095,4758
20240104,134200,1195468574,2110,2110,2110,2105,361
20240104,134100,1194707069,2110,2110,2115,2110,1211
20240104,134000,1192150329,2105,2105,2110,2095,496
20240104,133900,1191105419,2105,2090,2105,2090,1011
20240104,133800,1188984039,2095,2085,2095,2085,29
20240104,133700,1188923474,2095,2095,2095,2085,80
20240104,133600,1188756279,2095,2090,2095,2090,14
20240104,133500,1188726954,2085,2085,2090,2085,1499
20240104,133400,1185601524,2085,2090,2090,2085,406
20240104,133300,1184753014,2090,2090,2090,2090,366
20240104,133200,1183988074,2090,2095,2095,2090,19
20240104,133100,1183948359,2090,2085,2090,2085,23
20240104,133000,1183900309,2090,2090,2095,2090,1009
20240104,132900,1181791494,2090,2090,2090,2090,461
20240104,132800,1180828004,2090,2090,2095,2090,214
20240104,132700,1180380739,2095,2090,2095,2090,24
20240104,132600,1180330529,2090,2095,2095,2090,241
20240104,132500,1179825684,2095,2100,2100,2095,12
20240104,132400,1179800524,2095,2100,2100,2095,238
20240104,132300,1179300744,2100,2105,2105,2100,34
20240104,132200,1179229189,2100,2100,2100,2100,382
20240104,132100,1178426989,2100,2100,2100,2100,19
20240104,132000,1178387089,2105,2105,2105,2100,2010
20240104,131900,1174165819,2110,2105,2110,2100,1143
20240104,131800,1171761149,2105,2105,2115,2105,34
20240104,131700,1171689569,2105,2100,2115,2100,3049
20240104,131600,1165255959,2100,2100,2100,2100,1018
20240104,131500,1163118159,2105,2100,2105,2100,1306
20240104,131400,1160375509,2100,2100,2105,2100,982
20240104,131300,1158313299,2105,2100,2105,2095,499
20240104,131200,1157266514,2100,2090,2100,2090,319
20240104,131100,1156597369,2100,2090,2110,2090,674
20240104,131000,1155188649,2090,2125,2130,2080,5948
20240104,130900,1142741819,2130,2115,2135,2115,6877
20240104,130800,1128083839,2115,2115,2115,2100,4010
20240104,130700,1119658389,2125,2130,2135,2110,1798
20240104,130600,1115843299,2130,2120,2130,2120,5287
20240104,130500,1104623374,2115,2110,2115,2105,3005
20240104,130400,1098268579,2100,2100,2115,2100,2259
20240104,130300,1093497744,2100,2090,2105,2090,3429
20240104,130200,1086292289,2090,2090,2095,2090,2508
20240104,130100,1081042039,2090,2100,2105,2090,12509
20240104,130000,1054847499,2100,2115,2125,2100,5647
20240104,125900,1042922514,2120,2125,2125,2110,745
20240104,125800,1041343404,2125,2125,2130,2090,16985
20240104,125700,1005469159,2125,2135,2135,2115,26822
20240104,125600,948278654,2130,2130,2130,2130,0
20240104,125500,948278654,2130,2105,2130,2105,39136
20240104,125400,865146494,2110,2100,2110,2100,9408
20240104,125300,845328864,2105,2100,2110,2100,1483
20240104,125200,842207254,2100,2105,2105,2100,1475
20240104,125100,839103494,2100,2100,2100,2100,32
20240104,125000,839036294,2095,2095,2100,2095,15
20240104,124900,839004864,2095,2100,2110,2095,4517
20240104,124800,829499709,2105,2100,2105,2100,13
20240104,124700,829472359,2105,2095,2105,2095,1213
20240104,124600,826919939,2095,2095,2095,2095,362
20240104,124500,826161549,2095,2100,2100,2095,2952
20240104,124400,819963414,2100,2095,2100,2095,18
20240104,124300,819925639,2100,2105,2105,2095,653
20240104,124200,818551744,2105,2095,2105,2095,3260
20240104,124100,811692319,2095,2090,2095,2090,1183
20240104,124000,809219599,2095,2090,2095,2090,679
20240104,123900,807800464,2105,2090,2105,2090,6907
20240104,123800,793327019,2090,2095,2095,2090,164
20240104,123700,792983759,2095,2095,2095,2095,1
20240104,123600,792981664,2090,2090,2095,2085,456
20240104,123500,792028599,2085,2085,2085,2085,13
20240104,123400,792001494,2085,2075,2085,2075,1300
20240104,123300,789301494,2070,2075,2075,2070,1803
20240104,123200,785560294,2080,2080,2080,2080,361
20240104,123100,784809414,2080,2080,2090,2080,361
20240104,123000,784056754,2085,2080,2090,2080,570
20240104,122900,782868309,2095,2085,2095,2080,784
20240104,122800,781227289,2085,2085,2090,2085,483
20240104,122700,780219994,2085,2075,2085,2075,62
20240104,122600,780091104,2075,2075,2075,2075,8
20240104,122500,780074504,2080,2075,2080,2075,1053
20240104,122400,777884344,2075,2085,2085,2075,159
20240104,122300,777554174,2085,2095,2095,2075,2559
20240104,122200,772208544,2095,2105,2105,2090,1726
20240104,122100,768599694,2090,2095,2105,2085,809
20240104,122000,766902259,2085,2085,2100,2085,1690
20240104,121900,763369594,2095,2095,2105,2085,12281
20240104,121800,737552494,2090,2060,2100,2060,40287
20240104,121700,653388829,2065,2065,2065,2065,1083
20240104,121600,651152434,2060,2055,2060,2055,292
20240104,121500,650550994,2060,2060,2060,2060,176
20240104,121400,650188434,2060,2060,2060,2060,0
20240104,121300,650188434,2060,2060,2060,2060,30
20240104,121200,650126634,2065,2065,2065,2065,201
20240104,121100,649711569,2060,2065,2065,2060,364
20240104,121000,648960199,2060,2065,2065,2060,25
20240104,120900,648908649,2065,2065,2065,2065,200
20240104,120800,648495649,2060,2060,2060,2060,96
20240104,120700,648297889,2060,2060,2060,2060,540
20240104,120600,647185489,2060,2060,2060,2060,520
20240104,120500,646114289,2060,2060,2060,2060,1005
20240104,120400,644043989,2060,2060,2060,2060,20
20240104,120300,644002789,2060,2060,2060,2060,5
20240104,120200,643992489,2060,2055,2075,2055,207
20240104,120100,643564664,2070,2060,2070,2050,7808
20240104,120000,627428499,2060,2065,2065,2060,122
20240104,115900,627176594,2065,2070,2070,2055,3506
20240104,115800,619935459,2065,2060,2075,2060,6360
20240104,115700,606787844,2060,2055,2060,2055,1522
20240104,115600,603652559,2060,2060,2060,2040,1640
20240104,115500,600274359,2040,2055,2060,2040,55
20240104,115400,600161259,2040,2050,2050,2040,272
20240104,115300,599604944,2040,2040,2050,2040,1508
20240104,115200,596517254,2040,2040,2040,2040,1076
20240104,115100,594322214,2040,2040,2040,2040,54
20240104,115000,594212054,2040,2040,2040,2040,17
20240104,114900,594177374,2040,2040,2040,2040,1
20240104,114800,594175334,2050,2045,2050,2045,500
20240104,114700,593151689,2040,2045,2045,2040,3543
20240104,114600,585911304,2050,2050,2050,2050,599
20240104,114500,584683354,2060,2060,2060,2050,95
20240104,114400,584487804,2060,2060,2060,2060,10
20240104,114300,584467204,2065,2050,2065,2050,451
20240104,114200,583542639,2050,2050,2065,2050,16
20240104,114100,583509824,2050,2050,2050,2050,75
20240104,114000,583356074,2065,2050,2065,2050,351
20240104,113900,582631594,2050,2060,2060,2050,728
20240104,113800,581136299,2060,2060,2065,2060,1831
20240104,113700,577362509,2060,2060,2065,2055,2908
20240104,113600,571374899,2060,2060,2060,2055,2448
20240104,113500,566332629,2065,2050,2065,2050,3249
20240104,113400,559647109,2050,2050,2055,2050,445
20240104,113300,558733109,2045,2055,2055,2045,1578
20240104,113200,555491419,2050,2045,2055,2045,83
20240104,113100,555321334,2040,2040,2040,2040,121
20240104,113000,555074494,2040,2040,2040,2040,138
20240104,112900,554792974,2040,2045,2050,2040,2278
20240104,112800,550128174,2035,2035,2035,2035,10
20240104,112700,550107824,2035,2040,2045,2035,3337
20240104,112600,543283944,2040,2030,2040,2030,438
20240104,112500,542390524,2030,2035,2040,2030,605
20240104,112400,541158499,2035,2020,2035,2020,350
20240104,112300,540449299,2020,2025,2025,2015,5473
20240104,112200,529401084,2025,2025,2025,2025,15
20240104,112100,529370709,2020,2020,2020,2020,0
20240104,112000,529370709,2020,2020,2020,2020,1
20240104,111900,529368689,2020,2020,2020,2020,15
20240104,111800,529338389,2020,2030,2040,2020,3410
20240104,111700,522415129,2035,2040,2040,2035,2031
20240104,111600,518281019,2045,2045,2045,2040,1058
20240104,111500,516117459,2045,2045,2045,2045,50
20240104,111400,516015209,2040,2040,2040,2040,66
20240104,111300,515880569,2040,2040,2040,2040,267
20240104,111200,515335889,2040,2045,2045,2040,813
20240104,111100,513673309,2050,2045,2050,2045,176
20240104,111000,513313134,2045,2050,2050,2045,784
20240104,110900,511708614,2045,2060,2060,2045,1404
20240104,110800,508821549,2060,2045,2065,2045,12863
20240104,110700,482347904,2045,2055,2055,2045,1380
20240104,110600,479517509,2055,2045,2055,2045,282
20240104,110500,478938489,2055,2045,2055,2045,19674
20240104,110400,438608234,2040,2030,2040,2030,1465
20240104,110300,435619684,2040,2020,2040,2020,6588
20240104,110200,422212049,2020,2025,2025,2020,105
20240104,110100,421999474,2025,2025,2030,2025,978
20240104,110000,420019019,2025,2025,2025,2025,933
20240104,105900,418129694,2025,2025,2035,2025,256
20240104,105800,417609114,2025,2025,2025,2025,550
20240104,105700,416495364,2025,2025,2025,2025,42
20240104,105600,416410314,2025,2030,2035,2025,426
20240104,105500,415545419,2025,2025,2025,2025,500
20240104,105400,414532919,2025,2025,2025,2025,1202
20240104,105300,412098869,2020,2020,2020,2020,10
20240104,105200,412078669,2015,2015,2015,2015,222
20240104,105100,411631339,2015,2020,2020,2015,2204
20240104,105000,407179334,2030,2030,2030,2030,106
20240104,104900,406964154,2020,2020,2020,2020,100
20240104,104800,406762154,2015,2020,2020,2015,165
20240104,104700,406428929,2015,2020,2020,2015,449
20240104,104600,405522449,2020,2040,2040,2020,143
20240104,104500,405230829,2020,2020,2020,2020,13
20240104,104400,405204569,2040,2035,2040,2015,2704
20240104,104300,399723864,2035,2015,2045,2015,8468
20240104,104200,382455599,2020,2015,2020,2015,261
20240104,104100,381929649,2010,2010,2010,2010,0
20240104,104000,381929649,2010,2015,2015,2010,579
20240104,103900,380764854,2020,2035,2035,2020,261
20240104,103800,380237619,2020,2030,2050,2020,6411
20240104,103700,367137279,2035,2000,2035,2000,3010
20240104,103600,361027604,2000,2005,2005,2000,442
20240104,103500,360143454,2005,2005,2005,2005,100
20240104,103400,359942954,2005,2010,2025,2005,235
20240104,103300,359468549,2025,2025,2025,2025,0
20240104,103200,359468549,2025,2000,2025,2000,421
20240104,103100,358620259,2000,2000,2000,2000,114
20240104,103000,358392259,2000,2005,2005,2000,4516
20240104,102900,349359994,2010,2010,2010,2010,940
20240104,102800,347470594,2010,2015,2020,2010,648
20240104,102700,346164549,2020,2020,2055,2015,32295
20240104,102600,280299314,2025,2020,2040,1996,28181
20240104,102500,223235704,2025,1994,2025,1993,25067
20240104,102400,172981023,1993,1990,1993,1990,1205
20240104,102300,170579768,1991,1994,1994,1990,4009
20240104,102200,162598445,1995,1992,1995,1992,6370
20240104,102100,149899069,1993,1990,1993,1990,6031
20240104,102000,137892408,1979,1991,1991,1979,510
20240104,101900,136877118,1991,1989,1991,1989,4447
20240104,101800,128025791,1991,1985,1991,1985,8510
20240104,101700,111099456,1982,1981,1986,1981,2691
20240104,101600,105760704,1982,1978,1982,1978,1000
20240104,101500,103778925,1975,1975,1975,1975,0
20240104,101400,103778925,1975,1975,1975,1975,0
20240104,101300,103778925,1975,1975,1975,1975,0
20240104,101200,103778925,1975,1975,1975,1975,100
20240104,101100,103581425,1975,1975,1975,1975,1
20240104,101000,103579450,1975,1975,1975,1975,157
20240104,100900,103269375,1975,1974,1975,1974,1000
20240104,100800,101294452,1974,1974,1974,1974,0
20240104,100700,101294452,1974,1972,1974,1972,6
20240104,100600,101282618,1968,1973,1973,1968,1710
20240104,100500,97917245,1974,1975,1975,1974,91
20240104,100400,97737522,1978,1984,1984,1978,550
20240104,100300,96649616,1988,1986,1988,1976,1859
20240104,100200,92967505,1976,1981,1992,1963,2942
20240104,100100,87122244,1980,1965,1980,1965,10350
20240104,100000,66720996,1965,1960,1965,1959,809
20240104,095900,65136059,1962,1955,1962,1955,2109
20240104,095800,61008339,1955,1955,1955,1955,55
20240104,095700,60900814,1955,1955,1955,1955,0
20240104,095600,60900814,1955,1955,1955,1955,200
20240104,095500,60509814,1955,1950,1955,1950,11
20240104,095400,60488359,1953,1950,1953,1950,2458
20240104,095300,55692789,1951,1949,1951,1949,639
20240104,095200,54447058,1950,1950,1950,1950,0
20240104,095100,54447058,1950,1950,1950,1950,2000
20240104,095000,50547058,1950,1950,1950,1950,1361
20240104,094900,47893108,1950,1942,1950,1942,6639
20240104,094800,34950104,1933,1933,1933,1933,0
20240104,094700,34950104,1933,1933,1933,1933,0
20240104,094600,34950104,1933,1933,1933,1933,0
20240104,094500,34950104,1933,1933,1933,1933,0
20240104,094400,34950104,1933,1942,1942,1933,23
20240104,094300,34905636,1930,1931,1931,1930,311
20240104,094200,34305405,1948,1935,1948,1935,5
20240104,094100,34295693,1929,1930,1930,1929,3330
20240104,094000,27871598,1935,1935,1935,1935,515
20240104,093900,26875073,1935,1935,1935,1935,5
20240104,093800,26865398,1935,1935,1935,1935,5
20240104,093700,26855723,1935,1935,1935,1935,10
20240104,093600,26836373,1928,1928,1928,1928,1
20240104,093500,26834445,1928,1928,1928,1928,200
20240104,093400,26448845,1928,1928,1928,1927,1001
20240104,093300,24519817,1935,1929,1935,1927,1138
20240104,093200,22324605,1929,1929,1929,1929,6
20240104,093100,22313031,1932,1932,1932,1932,0
20240104,093000,22313031,1932,1932,1932,1932,1
20240104,092900,22311099,1950,1950,1950,1950,0
20240104,092800,22311099,1950,1950,1950,1950,0
20240104,092700,22311099,1950,1950,1950,1950,5
20240104,092600,22301349,1950,1949,1950,1949,500
20240104,092500,21326359,1950,1950,1950,1950,0
20240104,092400,21326359,1950,1938,1950,1938,10
20240104,092300,21306914,1923,1923,1923,1923,0
20240104,092200,21306914,1923,1923,1923,1923,0
20240104,092100,21306914,1923,1923,1923,1923,0
20240104,092000,21306914,1923,1923,1923,1923,0
20240104,091900,21306914,1923,1926,1926,1923,4101
20240104,091800,13418344,1925,1930,1930,1925,624
20240104,091700,12216169,1930,1932,1932,1930,4
20240104,091600,12208446,1933,1938,1938,1933,53
20240104,091500,12105741,1935,1935,1935,1935,0
20240104,091400,12105741,1935,1936,1936,1935,3
20240104,091300,12099934,1938,1938,1938,1938,0
20240104,091200,12099934,1938,1938,1938,1938,0
20240104,091100,12099934,1938,1938,1938,1938,0
20240104,091000,12099934,1938,1924,1938,1924,29
20240104,090900,12044058,1938,1924,1938,1923,87
20240104,090800,11876668,1923,1923,1940,1923,47
20240104,090700,11786255,1940,1928,1940,1923,2863
20240104,090600,6268448,1943,1931,1943,1928,766
20240104,090500,4791377,1946,1943,1946,1943,50
20240104,090400,4694179,1944,1944,1944,1944,1
20240104,090300,4692235,1927,1932,1932,1927,58
20240104,090200,4580381,1950,1950,1950,1950,1
20240104,090100,4578431,1938,1940,1951,1935,1860
20240104,090000,971439,1939,1939,1939,1939,501