stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,214200,339740109140,9600,9600,9600,9600,437
20240108,214100,339740109140,9600,9600,9600,9600,0
20240108,214000,339740109140,9600,9600,9600,9600,0
20240108,213900,339740109140,9600,9600,9600,9600,0
20240108,213800,339740109140,9600,9600,9600,9600,0
20240108,213700,339740109140,9600,9600,9600,9600,0
20240108,213600,339740109140,9600,9600,9600,9600,0
20240108,213500,339740109140,9600,9600,9600,9600,0
20240108,213400,339740109140,9600,9600,9600,9600,0
20240108,213300,339740109140,9600,9600,9600,9600,0
20240108,213200,339740109140,9600,9600,9600,9600,0
20240108,213100,339740109140,9600,9600,9600,9600,0
20240108,213000,339740109140,9600,9600,9600,9600,0
20240108,212900,339740109140,9600,9600,9600,9600,0
20240108,212800,339740109140,9600,9600,9600,9600,0
20240108,212700,339740109140,9600,9600,9600,9600,0
20240108,212600,339740109140,9600,9600,9600,9600,0
20240108,212500,339740109140,9600,9600,9600,9600,0
20240108,212400,339740109140,9600,9600,9600,9600,0
20240108,212300,339740109140,9600,9600,9600,9600,0
20240108,212200,339740109140,9600,9600,9600,9600,0
20240108,212100,339740109140,9600,9600,9600,9600,0
20240108,212000,339740109140,9600,9600,9600,9600,0
20240108,211900,339740109140,9600,9600,9600,9600,0
20240108,211800,339740109140,9600,9600,9600,9600,0
20240108,211700,339740109140,9600,9600,9600,9600,0
20240108,211600,339740109140,9600,9600,9600,9600,0
20240108,211500,339740109140,9600,9600,9600,9600,0
20240108,211400,339740109140,9600,9600,9600,9600,0
20240108,211300,339740109140,9600,9600,9600,9600,0
20240108,211200,339740109140,9600,9600,9600,9600,437
20240108,211100,339740109140,9600,9600,9600,9600,0
20240108,211000,339740109140,9600,9600,9600,9600,0
20240108,210900,339740109140,9600,9600,9600,9600,0
20240108,210800,339740109140,9600,9600,9600,9600,0
20240108,210700,339740109140,9600,9600,9600,9600,0
20240108,210600,339740109140,9600,9600,9600,9600,0
20240108,210500,339740109140,9600,9600,9600,9600,0
20240108,210400,339740109140,9600,9600,9600,9600,0
20240108,210300,339740109140,9600,9600,9600,9600,0
20240108,210200,339740109140,9600,9600,9600,9600,0
20240108,210100,339740109140,9600,9600,9600,9600,0
20240108,210000,339740109140,9600,9600,9600,9600,0
20240108,205900,339740109140,9600,9600,9600,9600,0
20240108,205800,339740109140,9600,9600,9600,9600,0
20240108,205700,339740109140,9600,9600,9600,9600,0
20240108,205600,339740109140,9600,9600,9600,9600,0
20240108,205500,339740109140,9600,9600,9600,9600,0
20240108,205400,339740109140,9600,9600,9600,9600,0
20240108,205300,339740109140,9600,9600,9600,9600,0
20240108,205200,339740109140,9600,9600,9600,9600,0
20240108,205100,339740109140,9600,9600,9600,9600,0
20240108,205000,339740109140,9600,9600,9600,9600,0
20240108,204900,339740109140,9600,9600,9600,9600,0
20240108,204800,339740109140,9600,9600,9600,9600,0
20240108,204700,339740109140,9600,9600,9600,9600,0
20240108,204600,339740109140,9600,9600,9600,9600,0
20240108,204500,339740109140,9600,9600,9600,9600,0
20240108,204400,339740109140,9600,9600,9600,9600,0
20240108,204300,339740109140,9600,9600,9600,9600,0
20240108,204200,339740109140,9600,9600,9600,9600,437
20240108,204100,339740109140,9600,9600,9600,9600,0
20240108,204000,339740109140,9600,9600,9600,9600,0
20240108,203900,339740109140,9600,9600,9600,9600,0
20240108,203800,339740109140,9600,9600,9600,9600,0
20240108,203700,339740109140,9600,9600,9600,9600,0
20240108,203600,339740109140,9600,9600,9600,9600,0
20240108,203500,339740109140,9600,9600,9600,9600,0
20240108,203400,339740109140,9600,9600,9600,9600,0
20240108,203300,339740109140,9600,9600,9600,9600,0
20240108,203200,339740109140,9600,9600,9600,9600,0
20240108,203100,339740109140,9600,9600,9600,9600,0
20240108,203000,339740109140,9600,9600,9600,9600,0
20240108,202900,339740109140,9600,9600,9600,9600,0
20240108,202800,339740109140,9600,9600,9600,9600,0
20240108,202700,339740109140,9600,9600,9600,9600,0
20240108,202600,339740109140,9600,9600,9600,9600,0
20240108,202500,339740109140,9600,9600,9600,9600,0
20240108,202400,339740109140,9600,9600,9600,9600,0
20240108,202300,339740109140,9600,9600,9600,9600,0
20240108,202200,339740109140,9600,9600,9600,9600,0
20240108,202100,339740109140,9600,9600,9600,9600,0
20240108,202000,339740109140,9600,9600,9600,9600,0
20240108,201900,339740109140,9600,9600,9600,9600,0
20240108,201800,339740109140,9600,9600,9600,9600,0
20240108,201700,339740109140,9600,9600,9600,9600,0
20240108,201600,339740109140,9600,9600,9600,9600,0
20240108,201500,339740109140,9600,9600,9600,9600,0
20240108,201400,339740109140,9600,9600,9600,9600,0
20240108,201300,339740109140,9600,9600,9600,9600,0
20240108,201200,339740109140,9600,9600,9600,9600,437
20240108,201100,339740109140,9600,9600,9600,9600,0
20240108,201000,339740109140,9600,9600,9600,9600,0
20240108,200900,339740109140,9600,9600,9600,9600,0
20240108,200800,339740109140,9600,9600,9600,9600,0
20240108,200700,339740109140,9600,9600,9600,9600,0
20240108,200600,339740109140,9600,9600,9600,9600,0
20240108,200500,339740109140,9600,9600,9600,9600,0
20240108,200400,339740109140,9600,9600,9600,9600,0
20240108,200300,339740109140,9600,9600,9600,9600,0
20240108,200200,339740109140,9600,9600,9600,9600,0
20240108,200100,339740109140,9600,9600,9600,9600,0
20240108,200000,339740109140,9600,9600,9600,9600,0
20240108,195900,339740109140,9600,9600,9600,9600,0
20240108,195800,339740109140,9600,9600,9600,9600,0
20240108,195700,339740109140,9600,9600,9600,9600,0
20240108,195600,339740109140,9600,9600,9600,9600,0
20240108,195500,339740109140,9600,9600,9600,9600,0
20240108,195400,339740109140,9600,9600,9600,9600,0
20240108,195300,339740109140,9600,9600,9600,9600,0
20240108,195200,339740109140,9600,9600,9600,9600,0
20240108,195100,339740109140,9600,9600,9600,9600,0
20240108,195000,339740109140,9600,9600,9600,9600,0
20240108,194900,339740109140,9600,9600,9600,9600,0
20240108,194800,339740109140,9600,9600,9600,9600,0
20240108,194700,339740109140,9600,9600,9600,9600,0
20240108,194600,339740109140,9600,9600,9600,9600,0
20240108,194500,339740109140,9600,9600,9600,9600,0
20240108,194400,339740109140,9600,9600,9600,9600,0
20240108,194300,339740109140,9600,9600,9600,9600,0
20240108,194200,339740109140,9600,9600,9600,9600,437
20240108,194100,339740109140,9600,9600,9600,9600,0
20240108,194000,339740109140,9600,9600,9600,9600,0
20240108,193900,339740109140,9600,9600,9600,9600,0
20240108,193800,339740109140,9600,9600,9600,9600,0
20240108,193700,339740109140,9600,9600,9600,9600,0
20240108,193600,339740109140,9600,9600,9600,9600,0
20240108,193500,339740109140,9600,9600,9600,9600,0
20240108,193400,339740109140,9600,9600,9600,9600,0
20240108,193300,339740109140,9600,9600,9600,9600,0
20240108,193200,339740109140,9600,9600,9600,9600,0
20240108,193100,339740109140,9600,9600,9600,9600,0
20240108,193000,339740109140,9600,9600,9600,9600,0
20240108,192900,339740109140,9600,9600,9600,9600,0
20240108,192800,339740109140,9600,9600,9600,9600,0
20240108,192700,339740109140,9600,9600,9600,9600,0
20240108,192600,339740109140,9600,9600,9600,9600,0
20240108,192500,339740109140,9600,9600,9600,9600,0
20240108,192400,339740109140,9600,9600,9600,9600,0
20240108,192300,339740109140,9600,9600,9600,9600,0
20240108,192200,339740109140,9600,9600,9600,9600,0
20240108,192100,339740109140,9600,9600,9600,9600,0
20240108,192000,339740109140,9600,9600,9600,9600,0
20240108,191900,339740109140,9600,9600,9600,9600,0
20240108,191800,339740109140,9600,9600,9600,9600,0
20240108,191700,339740109140,9600,9600,9600,9600,0
20240108,191600,339740109140,9600,9600,9600,9600,0
20240108,191500,339740109140,9600,9600,9600,9600,0
20240108,191400,339740109140,9600,9600,9600,9600,0
20240108,191300,339740109140,9600,9600,9600,9600,0
20240108,191200,339740109140,9600,9600,9600,9600,437
20240108,191100,339740109140,9600,9600,9600,9600,0
20240108,191000,339740109140,9600,9600,9600,9600,0
20240108,190900,339740109140,9600,9600,9600,9600,0
20240108,190800,339740109140,9600,9600,9600,9600,0
20240108,190700,339740109140,9600,9600,9600,9600,0
20240108,190600,339740109140,9600,9600,9600,9600,0
20240108,190500,339740109140,9600,9600,9600,9600,0
20240108,190400,339740109140,9600,9600,9600,9600,0
20240108,190300,339740109140,9600,9600,9600,9600,0
20240108,190200,339740109140,9600,9600,9600,9600,0
20240108,190100,339740109140,9600,9600,9600,9600,0
20240108,190000,339740109140,9600,9600,9600,9600,0
20240108,185900,339740109140,9600,9600,9600,9600,0
20240108,185800,339740109140,9600,9600,9600,9600,0
20240108,185700,339740109140,9600,9600,9600,9600,0
20240108,185600,339740109140,9600,9600,9600,9600,0
20240108,185500,339740109140,9600,9600,9600,9600,0
20240108,185400,339740109140,9600,9600,9600,9600,0
20240108,185300,339740109140,9600,9600,9600,9600,0
20240108,185200,339740109140,9600,9600,9600,9600,0
20240108,185100,339740109140,9600,9600,9600,9600,0
20240108,185000,339740109140,9600,9600,9600,9600,0
20240108,184900,339740109140,9600,9600,9600,9600,0
20240108,184800,339740109140,9600,9600,9600,9600,0
20240108,184700,339740109140,9600,9600,9600,9600,0
20240108,184600,339740109140,9600,9600,9600,9600,0
20240108,184500,339740109140,9600,9600,9600,9600,0
20240108,184400,339740109140,9600,9600,9600,9600,0
20240108,184300,339740109140,9600,9600,9600,9600,0
20240108,184200,339740109140,9600,9600,9600,9600,437
20240108,184100,339740109140,9600,9600,9600,9600,0
20240108,184000,339740109140,9600,9600,9600,9600,0
20240108,183900,339740109140,9600,9600,9600,9600,0
20240108,183800,339740109140,9600,9600,9600,9600,0
20240108,183700,339740109140,9600,9600,9600,9600,0
20240108,183600,339740109140,9600,9600,9600,9600,0
20240108,183500,339740109140,9600,9600,9600,9600,0
20240108,183400,339740109140,9600,9600,9600,9600,0
20240108,183300,339740109140,9600,9600,9600,9600,0
20240108,183200,339740109140,9600,9600,9600,9600,0
20240108,183100,339740109140,9600,9600,9600,9600,0
20240108,183000,339740109140,9600,9600,9600,9600,0
20240108,182900,339740109140,9600,9600,9600,9600,0
20240108,182800,339740109140,9600,9600,9600,9600,0
20240108,182700,339740109140,9600,9600,9600,9600,0
20240108,182600,339740109140,9600,9600,9600,9600,0
20240108,182500,339740109140,9600,9600,9600,9600,0
20240108,182400,339740109140,9600,9600,9600,9600,0
20240108,182300,339740109140,9600,9600,9600,9600,0
20240108,182200,339740109140,9600,9600,9600,9600,0
20240108,182100,339740109140,9600,9600,9600,9600,0
20240108,182000,339740109140,9600,9600,9600,9600,0
20240108,181900,339740109140,9600,9600,9600,9600,0
20240108,181800,339740109140,9600,9600,9600,9600,0
20240108,181700,339740109140,9600,9600,9600,9600,0
20240108,181600,339740109140,9600,9600,9600,9600,0
20240108,181500,339740109140,9600,9600,9600,9600,0
20240108,181400,339740109140,9600,9600,9600,9600,0
20240108,181300,339740109140,9600,9600,9600,9600,0
20240108,181200,339740109140,9600,9600,9600,9600,437
20240108,181100,339740109140,9600,9600,9600,9600,0
20240108,181000,339740109140,9600,9600,9600,9600,0
20240108,180900,339740109140,9600,9600,9600,9600,0
20240108,180800,339740109140,9600,9600,9600,9600,0
20240108,180700,339740109140,9600,9600,9600,9600,0
20240108,180600,339740109140,9600,9600,9600,9600,0
20240108,180500,339740109140,9600,9600,9600,9600,0
20240108,180400,339740109140,9600,9600,9600,9600,0
20240108,180300,339740109140,9600,9600,9600,9600,0
20240108,180200,339740109140,9600,9600,9600,9600,0
20240108,180100,339740109140,9600,9600,9600,9600,0
20240108,180000,339740109140,9600,9600,9600,9600,0
20240108,175900,339740109140,9600,9600,9600,9600,0
20240108,175800,339740109140,9600,9600,9600,9600,0
20240108,175700,339740109140,9600,9600,9600,9600,0
20240108,175600,339740109140,9600,9600,9600,9600,0
20240108,175500,339740109140,9600,9600,9600,9600,0
20240108,175400,339740109140,9600,9600,9600,9600,0
20240108,175300,339740109140,9600,9600,9600,9600,0
20240108,175200,339740109140,9600,9600,9600,9600,0
20240108,175100,339740109140,9600,9600,9600,9600,0
20240108,175000,339740109140,9600,9600,9600,9600,0
20240108,174900,339740109140,9600,9600,9600,9600,0
20240108,174800,339740109140,9600,9600,9600,9600,0
20240108,174700,339740109140,9600,9600,9600,9600,0
20240108,174600,339740109140,9600,9600,9600,9600,0
20240108,174500,339740109140,9600,9600,9600,9600,0
20240108,174400,339740109140,9600,9600,9600,9600,0
20240108,174300,339740109140,9600,9600,9600,9600,0
20240108,174200,339740109140,9600,9600,9600,9600,437
20240108,174100,339740109140,9600,9600,9600,9600,0
20240108,174000,339740109140,9600,9600,9600,9600,0
20240108,173900,339740109140,9600,9600,9600,9600,0
20240108,173800,339740109140,9600,9600,9600,9600,0
20240108,173700,339740109140,9600,9600,9600,9600,0
20240108,173600,339740109140,9600,9600,9600,9600,0
20240108,173500,339740109140,9600,9600,9600,9600,0
20240108,173400,339740109140,9600,9600,9600,9600,0
20240108,173300,339740109140,9600,9600,9600,9600,0
20240108,173200,339740109140,9600,9600,9600,9600,0
20240108,173100,339740109140,9600,9600,9600,9600,0
20240108,173000,339740109140,9600,9600,9600,9600,0
20240108,172900,339740109140,9600,9600,9600,9600,0
20240108,172800,339740109140,9600,9600,9600,9600,0
20240108,172700,339740109140,9600,9600,9600,9600,0
20240108,172600,339740109140,9600,9600,9600,9600,0
20240108,172500,339740109140,9600,9600,9600,9600,0
20240108,172400,339740109140,9600,9600,9600,9600,0
20240108,172300,339740109140,9600,9600,9600,9600,0
20240108,172200,339740109140,9600,9600,9600,9600,0
20240108,172100,339740109140,9600,9600,9600,9600,0
20240108,172000,339740109140,9600,9600,9600,9600,0
20240108,171900,339740109140,9600,9600,9600,9600,0
20240108,171800,339740109140,9600,9600,9600,9600,0
20240108,171700,339740109140,9600,9600,9600,9600,0
20240108,171600,339740109140,9600,9600,9600,9600,0
20240108,171500,339740109140,9600,9600,9600,9600,0
20240108,171400,339740109140,9600,9600,9600,9600,0
20240108,171300,339740109140,9600,9600,9600,9600,0
20240108,171200,339740109140,9600,9600,9600,9600,437
20240108,171100,339740109140,9600,9600,9600,9600,0
20240108,171000,339740109140,9600,9600,9600,9600,0
20240108,170900,339740109140,9600,9600,9600,9600,0
20240108,170800,339740109140,9600,9600,9600,9600,0
20240108,170700,339740109140,9600,9600,9600,9600,0
20240108,170600,339740109140,9600,9600,9600,9600,0
20240108,170500,339740109140,9600,9600,9600,9600,0
20240108,170400,339740109140,9600,9600,9600,9600,0
20240108,170300,339740109140,9600,9600,9600,9600,0
20240108,170200,339740109140,9600,9600,9600,9600,0
20240108,170100,339740109140,9600,9600,9600,9600,0
20240108,170000,339740109140,9600,9600,9600,9600,0
20240108,165900,339740109140,9600,9600,9600,9600,0
20240108,165800,339740109140,9600,9600,9600,9600,0
20240108,165700,339740109140,9600,9600,9600,9600,0
20240108,165600,339740109140,9600,9600,9600,9600,0
20240108,165500,339740109140,9600,9600,9600,9600,0
20240108,165400,339740109140,9600,9600,9600,9600,0
20240108,165300,339740109140,9600,9600,9600,9600,0
20240108,165200,339740109140,9600,9600,9600,9600,0
20240108,165100,339740109140,9600,9600,9600,9600,0
20240108,165000,339740109140,9600,9600,9600,9600,0
20240108,164900,339740109140,9600,9600,9600,9600,0
20240108,164800,339740109140,9600,9600,9600,9600,0
20240108,164700,339740109140,9600,9600,9600,9600,0
20240108,164600,339740109140,9600,9600,9600,9600,0
20240108,164500,339740109140,9600,9600,9600,9600,0
20240108,164400,339740109140,9600,9600,9600,9600,0
20240108,164300,339740109140,9600,9600,9600,9600,0
20240108,164200,339740109140,9600,9600,9600,9600,437
20240108,164100,339740109140,9600,9600,9600,9600,0
20240108,164000,339740109140,9600,9600,9600,9600,0
20240108,163900,339740109140,9600,9600,9600,9600,0
20240108,163800,339740109140,9600,9600,9600,9600,0
20240108,163700,339740109140,9600,9600,9600,9600,0
20240108,163600,339740109140,9600,9600,9600,9600,0
20240108,163500,339740109140,9600,9600,9600,9600,0
20240108,163400,339740109140,9600,9600,9600,9600,0
20240108,163300,339740109140,9600,9600,9600,9600,0
20240108,163200,339740109140,9600,9600,9600,9600,0
20240108,163100,339740109140,9600,9600,9600,9600,0
20240108,163000,339740109140,9600,9600,9600,9600,0
20240108,162900,339740109140,9600,9600,9600,9600,0
20240108,162800,339740109140,9600,9600,9600,9600,0
20240108,162700,339740109140,9600,9600,9600,9600,0
20240108,162600,339740109140,9600,9600,9600,9600,0
20240108,162500,339740109140,9600,9600,9600,9600,0
20240108,162400,339740109140,9600,9600,9600,9600,0
20240108,162300,339740109140,9600,9600,9600,9600,0
20240108,162200,339740109140,9600,9600,9600,9600,0
20240108,162100,339740109140,9600,9600,9600,9600,0
20240108,162000,339740109140,9600,9600,9600,9600,0
20240108,161900,339740109140,9600,9600,9600,9600,0
20240108,161800,339740109140,9600,9600,9600,9600,0
20240108,161700,339740109140,9600,9600,9600,9600,0
20240108,161600,339740109140,9600,9600,9600,9600,0
20240108,161500,339740109140,9600,9600,9600,9600,0
20240108,161400,339740109140,9600,9600,9600,9600,0
20240108,161300,339740109140,9600,9600,9600,9600,0
20240108,161200,339740109140,9600,9600,9600,9600,437
20240108,161100,339740109140,9600,9600,9600,9600,0
20240108,161000,339740109140,9600,9600,9600,9600,0
20240108,160900,339740109140,9600,9600,9600,9600,0
20240108,160800,339740109140,9600,9600,9600,9600,0
20240108,160700,339740109140,9600,9600,9600,9600,0
20240108,160600,339740109140,9600,9600,9600,9600,0
20240108,160500,339740109140,9600,9600,9600,9600,0
20240108,160400,339740109140,9600,9600,9600,9600,0
20240108,160300,339740109140,9600,9600,9600,9600,0
20240108,160200,339740109140,9600,9600,9600,9600,0
20240108,160100,339740109140,9600,9600,9600,9600,0
20240108,160000,339740109140,9600,9600,9600,9600,0
20240108,155900,339740109140,9600,9600,9600,9600,0
20240108,155800,339740109140,9600,9600,9600,9600,0
20240108,155700,339740109140,9600,9600,9600,9600,0
20240108,155600,339740109140,9600,9600,9600,9600,0
20240108,155500,339740109140,9600,9600,9600,9600,0
20240108,155400,339740109140,9600,9600,9600,9600,0
20240108,155300,339740109140,9600,9600,9600,9600,0
20240108,155200,339740109140,9600,9600,9600,9600,0
20240108,155100,339740109140,9600,9600,9600,9600,0
20240108,155000,339740109140,9600,9600,9600,9600,0
20240108,154900,339740109140,9600,9600,9600,9600,0
20240108,154800,339740109140,9600,9600,9600,9600,0
20240108,154700,339740109140,9600,9600,9600,9600,0
20240108,154600,339740109140,9600,9600,9600,9600,0
20240108,154500,339740109140,9600,9600,9600,9600,0
20240108,154400,339740109140,9600,9600,9600,9600,0
20240108,154300,339740109140,9600,9600,9600,9600,0
20240108,154200,339740109140,9600,9600,9600,9600,437
20240108,154100,339740109140,9600,9600,9600,9600,0
20240108,154000,339740109140,9600,9600,9600,9600,0
20240108,153900,339740109140,9600,9600,9600,9600,0
20240108,153800,339740109140,9600,9600,9600,9600,0
20240108,153700,339740109140,9600,9600,9600,9600,0
20240108,153600,339740109140,9600,9600,9600,9600,0
20240108,153500,339740109140,9600,9600,9600,9600,0
20240108,153400,339740109140,9600,9600,9600,9600,0
20240108,153300,339740109140,9600,9600,9600,9600,0
20240108,153200,339740109140,9600,9600,9600,9600,0
20240108,153100,339740109140,9600,9600,9600,9600,0
20240108,153000,339740109140,9600,9600,9600,9600,437
20240108,152900,339735913940,9600,9600,9600,9600,0
20240108,152800,339735913940,9600,9600,9600,9600,0
20240108,152700,339735913940,9600,9600,9600,9600,0
20240108,152600,339735913940,9600,9600,9600,9600,0
20240108,152500,339735913940,9600,9600,9600,9600,0
20240108,152400,339735913940,9600,9600,9600,9600,0
20240108,152300,339735913940,9600,9600,9600,9600,0
20240108,152200,339735913940,9600,9600,9600,9600,0
20240108,152100,339735913940,9600,9600,9600,9600,0
20240108,152000,339735913940,9600,9600,9600,9600,0
20240108,151900,339735913940,9600,9600,9600,9600,436
20240108,151800,339731728340,9600,9600,9600,9600,159
20240108,151700,339730201940,9600,9600,9600,9600,294
20240108,151600,339727379540,9600,9600,9600,9600,241
20240108,151500,339725065940,9600,9600,9600,9600,5
20240108,151400,339725017940,9600,9600,9600,9600,403
20240108,151300,339721149140,9600,9600,9600,9600,5483
20240108,151200,339668512340,9600,9600,9600,9600,1045
20240108,151100,339658480340,9600,9600,9600,9600,904
20240108,151000,339649801940,9600,9600,9600,9600,312
20240108,150900,339646806740,9600,9600,9600,9600,105
20240108,150800,339645798740,9600,9600,9600,9600,58
20240108,150700,339645241940,9600,9600,9600,9600,50
20240108,150600,339644761940,9600,9600,9600,9600,1715
20240108,150500,339628297940,9600,9600,9600,9600,150
20240108,150400,339626857940,9600,9600,9600,9600,100
20240108,150300,339625897940,9600,9600,9600,9600,328
20240108,150200,339622749140,9600,9600,9600,9600,249
20240108,150100,339620358740,9600,9600,9600,9600,6
20240108,150000,339620301140,9600,9600,9600,9600,265
20240108,145900,339617757140,9600,9600,9600,9600,290
20240108,145800,339614973140,9600,9600,9600,9600,6
20240108,145700,339614915540,9600,9600,9600,9600,52
20240108,145600,339614416340,9600,9600,9600,9600,27
20240108,145500,339614157140,9600,9600,9600,9600,3193
20240108,145400,339583504340,9600,9600,9600,9600,116
20240108,145300,339582390740,9600,9600,9600,9600,1679
20240108,145200,339566272340,9600,9600,9600,9600,632
20240108,145100,339560205140,9600,9600,9600,9600,2236
20240108,145000,339538739540,9600,9600,9600,9600,28
20240108,144900,339538470740,9600,9600,9600,9600,1002
20240108,144800,339528851540,9600,9600,9600,9600,677
20240108,144700,339522352340,9600,9600,9600,9600,3373
20240108,144600,339489971540,9600,9600,9600,9600,694
20240108,144500,339483309140,9600,9600,9600,9600,80
20240108,144400,339482541140,9600,9600,9600,9600,696
20240108,144300,339475859540,9600,9600,9600,9600,431
20240108,144200,339471721940,9600,9600,9600,9600,11
20240108,144100,339471616340,9600,9600,9600,9600,154
20240108,144000,339470137940,9600,9600,9600,9600,200
20240108,143900,339468217940,9600,9600,9600,9600,317
20240108,143800,339465174740,9600,9600,9600,9600,118
20240108,143700,339464041940,9600,9600,9600,9600,39
20240108,143600,339463667540,9600,9600,9600,9600,79
20240108,143500,339462909140,9600,9600,9600,9600,157
20240108,143400,339461401940,9600,9600,9600,9600,112
20240108,143300,339460326740,9600,9600,9600,9600,500
20240108,143200,339455526740,9600,9600,9600,9600,620
20240108,143100,339449574740,9600,9600,9600,9600,1337
20240108,143000,339436739540,9600,9600,9600,9600,63
20240108,142900,339436134740,9600,9600,9600,9600,57
20240108,142800,339435587540,9600,9600,9600,9600,5855
20240108,142700,339379379540,9600,9600,9600,9600,49
20240108,142600,339378909140,9600,9600,9600,9600,592
20240108,142500,339373225940,9600,9600,9600,9600,1280
20240108,142400,339360937940,9600,9600,9600,9600,264
20240108,142300,339358403540,9600,9600,9600,9600,99
20240108,142200,339357453140,9600,9600,9600,9600,139
20240108,142100,339356118740,9600,9600,9600,9600,59
20240108,142000,339355552340,9600,9600,9600,9600,377
20240108,141900,339351933140,9600,9600,9600,9600,463
20240108,141800,339347488340,9600,9600,9600,9600,65
20240108,141700,339346864340,9600,9600,9600,9600,479
20240108,141600,339342265940,9600,9600,9600,9600,322
20240108,141500,339339174740,9600,9600,9600,9600,1199
20240108,141400,339327664340,9600,9600,9600,9600,386
20240108,141300,339323958740,9600,9600,9600,9600,22
20240108,141200,339323747540,9600,9600,9600,9600,220
20240108,141100,339321635540,9600,9600,9600,9600,449
20240108,141000,339317325140,9600,9600,9600,9600,88
20240108,140900,339316480340,9600,9600,9600,9600,348
20240108,140800,339313139540,9600,9600,9600,9600,43
20240108,140700,339312726740,9600,9600,9600,9600,253
20240108,140600,339310297940,9600,9600,9600,9600,207
20240108,140500,339308310740,9600,9600,9600,9600,799
20240108,140400,339300640340,9600,9600,9600,9600,74
20240108,140300,339299929940,9600,9600,9600,9600,227
20240108,140200,339297750740,9600,9600,9600,9600,320
20240108,140100,339294678740,9600,9600,9600,9600,207
20240108,140000,339292691540,9600,9600,9600,9600,611
20240108,135900,339286825940,9600,9600,9600,9600,727
20240108,135800,339279846740,9600,9600,9600,9600,52
20240108,135700,339279347540,9600,9600,9600,9600,20479
20240108,135600,339082749140,9600,9600,9600,9600,659
20240108,135500,339076422740,9600,9600,9600,9600,121
20240108,135400,339075261140,9600,9600,9600,9600,532
20240108,135300,339070153940,9600,9600,9600,9600,1664
20240108,135200,339054179540,9600,9600,9600,9600,52
20240108,135100,339053680340,9600,9600,9600,9600,385
20240108,135000,339049984340,9600,9600,9600,9600,273
20240108,134900,339047363540,9600,9600,9600,9600,567
20240108,134800,339041920340,9600,9600,9600,9600,1053
20240108,134700,339031811540,9600,9600,9600,9600,451
20240108,134600,339027481940,9600,9600,9600,9600,1228
20240108,134500,339015693140,9600,9600,9600,9600,413
20240108,134400,339011728340,9600,9600,9600,9600,1165
20240108,134300,339000544340,9600,9600,9600,9600,7279
20240108,134200,338930665940,9600,9600,9600,9600,5347
20240108,134100,338879334740,9600,9600,9600,9600,2730
20240108,134000,338853126740,9600,9600,9600,9600,662
20240108,133900,338846771540,9600,9600,9600,9600,2084
20240108,133800,338826765140,9600,9600,9600,9600,1391
20240108,133700,338813411540,9600,9600,9600,9600,4408
20240108,133600,338771094740,9600,9600,9600,9600,3427
20240108,133500,338738195540,9600,9600,9600,9600,5787
20240108,133400,338682640340,9600,9600,9600,9600,4062
20240108,133300,338643645140,9600,9600,9600,9600,10937
20240108,133200,338538649940,9600,9600,9600,9600,9231
20240108,133100,338450032340,9600,9600,9600,9600,2743
20240108,133000,338423699540,9600,9600,9600,9600,4345
20240108,132900,338381987540,9600,9600,9600,9600,1931
20240108,132800,338363449940,9600,9600,9600,9600,5067
20240108,132700,338314806740,9600,9600,9600,9600,4181
20240108,132600,338274669140,9600,9600,9600,9600,2124
20240108,132500,338254278740,9600,9600,9600,9600,986
20240108,132400,338244813140,9600,9600,9600,9600,6322
20240108,132300,338184121940,9600,9600,9600,9600,15743
20240108,132200,338032989140,9600,9600,9600,9600,6440
20240108,132100,337971165140,9600,9600,9600,9600,6846
20240108,132000,337905443540,9600,9600,9600,9600,16119
20240108,131900,337750701140,9600,9600,9600,9600,27550
20240108,131800,337486221140,9600,9600,9600,9600,13069
20240108,131700,337360758740,9600,9600,9600,9600,7111
20240108,131600,337292493140,9600,9600,9600,9600,4653
20240108,131500,337247824340,9600,9600,9600,9600,6956
20240108,131400,337181046740,9600,9600,9600,9600,3844
20240108,131300,337144144340,9600,9600,9600,9600,11797
20240108,131200,337030893140,9600,9600,9600,9600,26184
20240108,131100,336779526740,9600,9600,9600,9600,66758
20240108,131000,336138649940,9600,9600,9600,9600,65234
20240108,130900,335512403540,9600,9440,9600,9440,1105574
20240108,130800,324922464020,9440,9400,9490,9390,223690
20240108,130700,322808085400,9400,9220,9410,9220,258414
20240108,130600,320391029110,9220,9230,9240,9200,41490
20240108,130500,320008861840,9230,9240,9250,9210,61133
20240108,130400,319444292960,9240,9250,9250,9180,117348
20240108,130300,318363353380,9250,9280,9280,9210,139010
20240108,130200,317079685320,9270,9330,9330,9260,109309
20240108,130100,316063388210,9330,9310,9340,9270,75500
20240108,130000,315361099820,9310,9340,9340,9310,46105
20240108,125900,314931273400,9340,9290,9370,9280,79545
20240108,125800,314190058470,9290,9330,9340,9280,131672
20240108,125700,312964191080,9330,9340,9400,9310,162191
20240108,125600,311445440450,9330,9320,9430,9310,349844
20240108,125500,308165031460,9330,9310,9330,9250,227953
20240108,125400,306048941520,9300,9180,9340,9140,445836
20240108,125300,301921774500,9180,9080,9200,9080,448762
20240108,125200,297812337420,9080,9030,9090,9020,183623
20240108,125100,296148633470,9030,8910,9030,8910,113508
20240108,125000,295126764220,8910,8930,8940,8900,49612
20240108,124900,294684413390,8940,8930,8940,8920,16975
20240108,124800,294532839970,8930,8940,8940,8900,51654
20240108,124700,294072237860,8940,8920,8950,8920,24310
20240108,124600,293855036810,8920,8990,8990,8900,113824
20240108,124500,292838042500,8990,8960,9020,8960,62497
20240108,124400,292275917970,8970,8930,8990,8930,47258
20240108,124300,291852303220,8940,8970,8970,8930,37283
20240108,124200,291518764050,8970,8920,8990,8920,85489
20240108,124100,290753351730,8930,8980,8980,8900,201515
20240108,124000,288953993670,8980,8980,9000,8970,66397
20240108,123900,288357748100,8980,8980,9030,8980,98766
20240108,123800,287468975620,8980,9060,9070,8970,190743
20240108,123700,285752352310,9060,9010,9080,9000,77009
20240108,123600,285056661590,9010,9030,9030,9000,65731
20240108,123500,284464154220,9020,9060,9070,9010,127437
20240108,123400,283313316070,9060,9100,9100,9060,46401
20240108,123300,282892471960,9100,9110,9110,9060,70579
20240108,123200,282251349930,9110,9080,9140,9070,162374
20240108,123100,280771450060,9070,9030,9080,9010,72662
20240108,123000,280114611070,9030,9060,9070,9010,87479
20240108,122900,279324103260,9060,9030,9090,8980,190919
20240108,122800,277602218170,9030,9050,9060,9000,161160
20240108,122700,276147875240,9050,9100,9100,9030,145953
20240108,122600,274826028410,9100,9070,9110,9060,86252
20240108,122500,274042830470,9060,9100,9160,9060,232806
20240108,122400,271922738140,9100,9080,9140,9070,207406
20240108,122300,270036142890,9080,9070,9120,9000,289367
20240108,122200,267410082780,9060,8930,9120,8920,486304
20240108,122100,263009784940,8930,8930,8960,8870,241143
20240108,122000,260860189460,8930,8960,9000,8900,231755
20240108,121900,258789276850,8960,8980,9040,8950,322551
20240108,121800,255889228250,8960,8950,8990,8920,264056
20240108,121700,253526124330,8950,8880,8950,8870,317118
20240108,121600,250701167250,8880,8830,8900,8790,290965
20240108,121500,248125274840,8820,8870,8870,8790,238880
20240108,121400,246017715220,8860,8800,8880,8790,468989
20240108,121300,241877943940,8780,8780,8780,8780,0
20240108,121200,241877943940,8780,8740,8780,8730,178867
20240108,121100,240309344440,8730,8730,8740,8700,80627
20240108,121000,239606289830,8730,8760,8760,8720,132731
20240108,120900,238445729790,8760,8710,8770,8710,267124
20240108,120800,236108071650,8720,8730,8740,8700,154189
20240108,120700,234763573860,8730,8740,8750,8710,157565
20240108,120600,233387986500,8740,8740,8740,8680,227718
20240108,120500,231403317310,8740,8690,8740,8680,375421
20240108,120400,228134835130,8700,8440,8740,8430,800026
20240108,120300,221218723390,8430,8380,8470,8380,67668
20240108,120200,220647805740,8380,8400,8410,8370,54685
20240108,120100,220189416050,8400,8440,8460,8350,105645
20240108,120000,219301391450,8440,8420,8520,8420,133687
20240108,115900,218169439630,8420,8390,8430,8360,47256
20240108,115800,217772781460,8370,8400,8430,8350,93897
20240108,115700,216985875600,8400,8460,8470,8390,51320
20240108,115600,216553534100,8470,8410,8470,8360,102836
20240108,115500,215687683660,8420,8420,8460,8390,117039
20240108,115400,214701550940,8410,8470,8550,8330,305471
20240108,115300,212122465860,8460,8470,8480,8420,55593
20240108,115200,211652762880,8470,8480,8490,8430,64514
20240108,115100,211106670880,8480,8460,8530,8440,87057
20240108,115000,210367347960,8460,8540,8540,8450,106518
20240108,114900,209462975060,8540,8540,8560,8470,159365
20240108,114800,208106085290,8540,8420,8560,8420,252087
20240108,114700,205956562730,8430,8440,8490,8390,99528
20240108,114600,205116241910,8440,8430,8480,8380,145489
20240108,114500,203890132050,8430,8500,8550,8400,261591
20240108,114400,201673613160,8490,8450,8530,8430,329997
20240108,114300,198871865400,8460,8460,8490,8400,232760
20240108,114200,196906587680,8460,8270,8490,8250,417773
20240108,114100,193396031740,8270,8200,8290,8200,43689
20240108,114000,193035651510,8200,8250,8260,8200,97640
20240108,113900,192233183910,8260,8250,8290,8240,51337
20240108,113800,191809043170,8230,8240,8280,8230,45289
20240108,113700,191435786860,8230,8290,8330,8230,144622
20240108,113600,190239047770,8290,8270,8400,8230,235397
20240108,113500,188278890090,8270,8310,8320,8230,149815
20240108,113400,187039700780,8320,8280,8360,8260,185996
20240108,113300,185492196240,8290,8300,8350,8250,156500
20240108,113200,184193872410,8300,8250,8340,8220,242780
20240108,113100,182181932250,8250,8260,8320,8180,286465
20240108,113000,179817502280,8270,8130,8270,8120,140764
20240108,112900,178662968410,8130,8100,8130,8100,10664
20240108,112800,178576458320,8110,8150,8160,8110,22174
20240108,112700,178396059110,8140,8110,8150,8060,44408
20240108,112600,178036475890,8100,8140,8140,8100,22500
20240108,112500,177853882840,8140,8120,8140,8110,15877
20240108,112400,177724964450,8110,8150,8180,8110,51346
20240108,112300,177306180540,8150,8160,8170,8090,49895
20240108,112200,176900271660,8160,8110,8200,8100,113138
20240108,112100,175975643090,8110,8150,8160,8090,56795
20240108,112000,175514342810,8150,8070,8180,8060,230762
20240108,111900,173635314040,8070,8030,8080,8010,29868
20240108,111800,173394695200,8030,7970,8040,7970,13196
20240108,111700,173289057690,7980,7980,7990,7970,13300
20240108,111600,173182961490,7980,8000,8000,7980,12231
20240108,111500,173085280820,7990,8020,8020,7980,16271
20240108,111400,172955237380,8010,7990,8020,7970,8355
20240108,111300,172888408410,7990,8030,8030,7970,51794
20240108,111200,172474337510,8020,8030,8040,8020,11227
20240108,111100,172384211910,8030,8060,8060,8010,20011
20240108,111000,172223352630,8060,8070,8070,8040,11334
20240108,110900,172132031110,8070,8050,8080,8040,21453
20240108,110800,171959068380,8050,8030,8050,8030,12208
20240108,110700,171860923950,8030,8050,8070,8030,13677
20240108,110600,171750743340,8070,8020,8070,8010,26252
20240108,110500,171540007160,8020,8010,8030,8000,16187
20240108,110400,171410362100,8010,8010,8020,8000,9535
20240108,110300,171334004830,8020,8020,8040,8010,20213
20240108,110200,171171626350,8030,7990,8030,7980,18014
20240108,110100,171027430960,7980,7970,8000,7960,17070
20240108,110000,170891275080,7980,8010,8030,7970,32514
20240108,105900,170631340870,8010,8020,8030,7990,36927
20240108,105800,170335656030,8020,8090,8100,8020,46178
20240108,105700,169963526420,8090,8070,8090,8060,25149
20240108,105600,169760449690,8060,8050,8070,8040,25328
20240108,105500,169556465340,8050,8080,8100,8050,77765
20240108,105400,168928597730,8080,8060,8110,8040,103085
20240108,105300,168095677830,8070,7990,8080,7990,64763
20240108,105200,167574466410,7990,7980,8000,7970,9419
20240108,105100,167499275860,7980,7990,8000,7970,13425
20240108,105000,167392090590,8000,7990,8010,7980,16915
20240108,104900,167256842900,8000,8020,8020,7990,22625
20240108,104800,167075747040,8020,7980,8050,7980,38790
20240108,104700,166764773670,7980,7910,7980,7910,14606
20240108,104600,166648842070,7910,7970,7980,7910,24982
20240108,104500,166450511740,7970,8010,8020,7940,43176
20240108,104400,166105942430,8020,8000,8030,7990,71159
20240108,104300,165535833570,8000,7950,8010,7940,56774
20240108,104200,165082545430,7940,7930,7950,7910,18005
20240108,104100,164939680050,7930,7930,7950,7900,20281
20240108,104000,164779035120,7930,7930,7940,7920,11022
20240108,103900,164691639070,7940,7900,7950,7900,18235
20240108,103800,164547191940,7910,7950,7950,7900,38116
20240108,103700,164245435440,7940,7970,7990,7920,45190
20240108,103600,163885798330,7970,7920,7970,7910,56292
20240108,103500,163438922930,7920,7890,7930,7880,47912
20240108,103400,163060544740,7900,7950,7950,7810,196618
20240108,103300,161509637220,7940,7970,7980,7940,28202
20240108,103200,161285258360,7970,8000,8010,7930,61770
20240108,103100,160793396470,8000,8020,8040,8000,28624
20240108,103000,160563897710,8020,7990,8050,7980,71171
20240108,102900,159993398930,7990,7980,7990,7900,165539
20240108,102800,158679022060,7980,8020,8040,7980,56214
20240108,102700,158228829920,8030,8070,8070,8020,31776
20240108,102600,157973077240,8070,8010,8070,8000,54706
20240108,102500,157534072950,8010,8110,8120,7990,168062
20240108,102400,156182731190,8110,8120,8130,8110,16654
20240108,102300,156047508870,8120,8160,8170,8110,17346
20240108,102200,155906381820,8160,8130,8170,8110,32138
20240108,102100,155644516610,8130,8100,8140,8090,29613
20240108,102000,155404438810,8100,8130,8140,8100,27311
20240108,101900,155182795060,8140,8100,8140,8090,31338
20240108,101800,154928750420,8110,8130,8140,8090,42803
20240108,101700,154581793830,8130,8160,8170,8130,25189
20240108,101600,154376699570,8160,8150,8170,8120,27130
20240108,101500,154155822240,8160,8170,8170,8080,96939
20240108,101400,153368618290,8170,8210,8210,8160,37013
20240108,101300,153066111110,8200,8190,8220,8160,54422
20240108,101200,152619956880,8180,8150,8230,8150,84087
20240108,101100,151931373290,8140,8130,8180,8130,31496
20240108,101000,151674496220,8140,8170,8200,8120,65653
20240108,100900,151137822310,8160,8130,8170,8100,30199
20240108,100800,150892445380,8130,8160,8170,8110,39700
20240108,100700,150569218430,8160,8080,8200,8080,115704
20240108,100600,149624251080,8070,8100,8110,8070,42168
20240108,100500,149283332170,8100,8110,8130,8070,56377
20240108,100400,148826709920,8120,8140,8150,8080,56494
20240108,100300,148368617440,8140,8160,8190,8110,99196
20240108,100200,147559378770,8160,8140,8180,8110,97510
20240108,100100,146764496210,8140,8100,8140,8100,44354
20240108,100000,146404417310,8100,8120,8170,8070,148499
20240108,095900,145196335100,8120,8100,8120,8040,75923
20240108,095800,144582470470,8110,8040,8160,8040,149468
20240108,095700,143369999280,8050,8050,8060,8000,66500
20240108,095600,142835957660,8050,8080,8100,8050,62027
20240108,095500,142335068380,8090,8080,8090,8050,96869
20240108,095400,141552624950,8080,7990,8080,7980,114712
20240108,095300,140629860160,7990,8000,8040,7980,135846
20240108,095200,139542665120,8000,8070,8080,7960,333429
20240108,095100,136872925920,8070,8080,8130,8050,132263
20240108,095000,135803815870,8060,8100,8160,8060,164900
20240108,094900,134467548800,8090,8240,8240,8070,194191
20240108,094800,132885569400,8240,8220,8290,8220,168796
20240108,094700,131491566350,8210,8180,8230,8150,75143
20240108,094600,130875999790,8190,8180,8230,8160,125235
20240108,094500,129849858460,8180,8230,8260,8150,263443
20240108,094400,127690223780,8230,8240,8330,8230,178497
20240108,094300,126214030520,8250,8430,8430,8230,364172
20240108,094200,123191829270,8430,8410,8560,8400,245131
20240108,094100,121109989450,8410,8480,8500,8400,223332
20240108,094000,119220765020,8470,8390,8570,8380,334373
20240108,093900,116393032010,8400,8350,8440,8250,263938
20240108,093800,114189393610,8350,8280,8390,8280,227016
20240108,093700,112297662910,8290,8370,8380,8240,445191
20240108,093600,108601400870,8370,8390,8500,8360,343068
20240108,093500,105705604200,8390,8490,8490,8370,401510
20240108,093400,102320568690,8480,8630,8640,8410,436072
20240108,093300,98601265490,8640,8670,8680,8550,476778
20240108,093200,94493502180,8670,8650,8680,8560,467367
20240108,093100,90462556540,8650,8330,8690,8320,1017740
20240108,093000,81741987600,8330,8390,8430,8270,479968
20240108,092900,77743188570,8380,8300,8450,8260,819762
20240108,092800,70902520140,8300,8140,8360,8130,1025133
20240108,092700,62427312720,8130,8070,8150,8040,585366
20240108,092600,57692421130,8060,7990,8120,7970,770577
20240108,092500,51499021080,7930,7930,7930,7930,0
20240108,092400,51499021080,7930,7830,7930,7820,151617
20240108,092300,50300629330,7820,7870,7900,7820,206939
20240108,092200,48673566330,7870,7910,7930,7850,430876
20240108,092100,45272094020,7900,7710,7930,7690,747650
20240108,092000,39408844130,7700,7660,7790,7640,332225
20240108,091900,36841857130,7680,7660,7720,7630,116802
20240108,091800,35945258150,7670,7640,7720,7620,188273
20240108,091700,34499521030,7630,7570,7670,7570,59123
20240108,091600,34048523220,7570,7630,7700,7550,166431
20240108,091500,32775399140,7600,7650,7650,7570,78851
20240108,091400,32175484310,7640,7570,7710,7550,133705
20240108,091300,31153624770,7580,7560,7590,7510,127714
20240108,091200,30189419020,7560,7700,7720,7500,286951
20240108,091100,28004620530,7700,7610,7770,7560,318363
20240108,091000,25560817620,7610,7620,7730,7590,369284
20240108,090900,22730592340,7600,7600,7750,7520,579666
20240108,090800,18290357980,7600,7390,7650,7380,199518
20240108,090700,16784420710,7390,7340,7420,7320,44405
20240108,090600,16456562290,7340,7390,7480,7320,121001
20240108,090500,15563271340,7390,7410,7410,7350,60384
20240108,090400,15117744580,7410,7460,7520,7260,169483
20240108,090300,13866099460,7460,7580,7600,7410,288943
20240108,090200,11698932860,7560,7400,7640,7350,534355
20240108,090100,7668229990,7410,7410,7600,7250,709912
20240108,090000,2367729390,7410,7210,7410,7110,314908