stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,213100,122953685522,1403,1403,1403,1403,659597
20240102,213000,122953685522,1403,1403,1403,1403,0
20240102,212900,122953685522,1403,1403,1403,1403,0
20240102,212800,122953685522,1403,1403,1403,1403,0
20240102,212700,122953685522,1403,1403,1403,1403,0
20240102,212600,122953685522,1403,1403,1403,1403,0
20240102,212500,122953685522,1403,1403,1403,1403,0
20240102,212400,122953685522,1403,1403,1403,1403,0
20240102,212300,122953685522,1403,1403,1403,1403,0
20240102,212200,122953685522,1403,1403,1403,1403,0
20240102,212100,122953685522,1403,1403,1403,1403,0
20240102,212000,122953685522,1403,1403,1403,1403,0
20240102,211900,122953685522,1403,1403,1403,1403,0
20240102,211800,122953685522,1403,1403,1403,1403,0
20240102,211700,122953685522,1403,1403,1403,1403,0
20240102,211600,122953685522,1403,1403,1403,1403,0
20240102,211500,122953685522,1403,1403,1403,1403,0
20240102,211400,122953685522,1403,1403,1403,1403,0
20240102,211300,122953685522,1403,1403,1403,1403,0
20240102,211200,122953685522,1403,1403,1403,1403,0
20240102,211100,122953685522,1403,1403,1403,1403,0
20240102,211000,122953685522,1403,1403,1403,1403,0
20240102,210900,122953685522,1403,1403,1403,1403,0
20240102,210800,122953685522,1403,1403,1403,1403,0
20240102,210700,122953685522,1403,1403,1403,1403,0
20240102,210600,122953685522,1403,1403,1403,1403,0
20240102,210500,122953685522,1403,1403,1403,1403,0
20240102,210400,122953685522,1403,1403,1403,1403,0
20240102,210300,122953685522,1403,1403,1403,1403,0
20240102,210200,122953685522,1403,1403,1403,1403,0
20240102,210100,122953685522,1403,1403,1403,1403,659597
20240102,210000,122953685522,1403,1403,1403,1403,0
20240102,205900,122953685522,1403,1403,1403,1403,0
20240102,205800,122953685522,1403,1403,1403,1403,0
20240102,205700,122953685522,1403,1403,1403,1403,0
20240102,205600,122953685522,1403,1403,1403,1403,0
20240102,205500,122953685522,1403,1403,1403,1403,0
20240102,205400,122953685522,1403,1403,1403,1403,0
20240102,205300,122953685522,1403,1403,1403,1403,0
20240102,205200,122953685522,1403,1403,1403,1403,0
20240102,205100,122953685522,1403,1403,1403,1403,0
20240102,205000,122953685522,1403,1403,1403,1403,0
20240102,204900,122953685522,1403,1403,1403,1403,0
20240102,204800,122953685522,1403,1403,1403,1403,0
20240102,204700,122953685522,1403,1403,1403,1403,0
20240102,204600,122953685522,1403,1403,1403,1403,0
20240102,204500,122953685522,1403,1403,1403,1403,0
20240102,204400,122953685522,1403,1403,1403,1403,0
20240102,204300,122953685522,1403,1403,1403,1403,0
20240102,204200,122953685522,1403,1403,1403,1403,0
20240102,204100,122953685522,1403,1403,1403,1403,0
20240102,204000,122953685522,1403,1403,1403,1403,0
20240102,203900,122953685522,1403,1403,1403,1403,0
20240102,203800,122953685522,1403,1403,1403,1403,0
20240102,203700,122953685522,1403,1403,1403,1403,0
20240102,203600,122953685522,1403,1403,1403,1403,0
20240102,203500,122953685522,1403,1403,1403,1403,0
20240102,203400,122953685522,1403,1403,1403,1403,0
20240102,203300,122953685522,1403,1403,1403,1403,0
20240102,203200,122953685522,1403,1403,1403,1403,0
20240102,203100,122953685522,1403,1403,1403,1403,659597
20240102,203000,122953685522,1403,1403,1403,1403,0
20240102,202900,122953685522,1403,1403,1403,1403,0
20240102,202800,122953685522,1403,1403,1403,1403,0
20240102,202700,122953685522,1403,1403,1403,1403,0
20240102,202600,122953685522,1403,1403,1403,1403,0
20240102,202500,122953685522,1403,1403,1403,1403,0
20240102,202400,122953685522,1403,1403,1403,1403,0
20240102,202300,122953685522,1403,1403,1403,1403,0
20240102,202200,122953685522,1403,1403,1403,1403,0
20240102,202100,122953685522,1403,1403,1403,1403,0
20240102,202000,122953685522,1403,1403,1403,1403,0
20240102,201900,122953685522,1403,1403,1403,1403,0
20240102,201800,122953685522,1403,1403,1403,1403,0
20240102,201700,122953685522,1403,1403,1403,1403,0
20240102,201600,122953685522,1403,1403,1403,1403,0
20240102,201500,122953685522,1403,1403,1403,1403,0
20240102,201400,122953685522,1403,1403,1403,1403,0
20240102,201300,122953685522,1403,1403,1403,1403,0
20240102,201200,122953685522,1403,1403,1403,1403,0
20240102,201100,122953685522,1403,1403,1403,1403,0
20240102,201000,122953685522,1403,1403,1403,1403,0
20240102,200900,122953685522,1403,1403,1403,1403,0
20240102,200800,122953685522,1403,1403,1403,1403,0
20240102,200700,122953685522,1403,1403,1403,1403,0
20240102,200600,122953685522,1403,1403,1403,1403,0
20240102,200500,122953685522,1403,1403,1403,1403,0
20240102,200400,122953685522,1403,1403,1403,1403,0
20240102,200300,122953685522,1403,1403,1403,1403,0
20240102,200200,122953685522,1403,1403,1403,1403,0
20240102,200100,122953685522,1403,1403,1403,1403,659597
20240102,200000,122953685522,1403,1403,1403,1403,0
20240102,195900,122953685522,1403,1403,1403,1403,0
20240102,195800,122953685522,1403,1403,1403,1403,0
20240102,195700,122953685522,1403,1403,1403,1403,0
20240102,195600,122953685522,1403,1403,1403,1403,0
20240102,195500,122953685522,1403,1403,1403,1403,0
20240102,195400,122953685522,1403,1403,1403,1403,0
20240102,195300,122953685522,1403,1403,1403,1403,0
20240102,195200,122953685522,1403,1403,1403,1403,0
20240102,195100,122953685522,1403,1403,1403,1403,0
20240102,195000,122953685522,1403,1403,1403,1403,0
20240102,194900,122953685522,1403,1403,1403,1403,0
20240102,194800,122953685522,1403,1403,1403,1403,0
20240102,194700,122953685522,1403,1403,1403,1403,0
20240102,194600,122953685522,1403,1403,1403,1403,0
20240102,194500,122953685522,1403,1403,1403,1403,0
20240102,194400,122953685522,1403,1403,1403,1403,0
20240102,194300,122953685522,1403,1403,1403,1403,0
20240102,194200,122953685522,1403,1403,1403,1403,0
20240102,194100,122953685522,1403,1403,1403,1403,0
20240102,194000,122953685522,1403,1403,1403,1403,0
20240102,193900,122953685522,1403,1403,1403,1403,0
20240102,193800,122953685522,1403,1403,1403,1403,0
20240102,193700,122953685522,1403,1403,1403,1403,0
20240102,193600,122953685522,1403,1403,1403,1403,0
20240102,193500,122953685522,1403,1403,1403,1403,0
20240102,193400,122953685522,1403,1403,1403,1403,0
20240102,193300,122953685522,1403,1403,1403,1403,0
20240102,193200,122953685522,1403,1403,1403,1403,0
20240102,193100,122953685522,1403,1403,1403,1403,659597
20240102,193000,122953685522,1403,1403,1403,1403,0
20240102,192900,122953685522,1403,1403,1403,1403,0
20240102,192800,122953685522,1403,1403,1403,1403,0
20240102,192700,122953685522,1403,1403,1403,1403,0
20240102,192600,122953685522,1403,1403,1403,1403,0
20240102,192500,122953685522,1403,1403,1403,1403,0
20240102,192400,122953685522,1403,1403,1403,1403,0
20240102,192300,122953685522,1403,1403,1403,1403,0
20240102,192200,122953685522,1403,1403,1403,1403,0
20240102,192100,122953685522,1403,1403,1403,1403,0
20240102,192000,122953685522,1403,1403,1403,1403,0
20240102,191900,122953685522,1403,1403,1403,1403,0
20240102,191800,122953685522,1403,1403,1403,1403,0
20240102,191700,122953685522,1403,1403,1403,1403,0
20240102,191600,122953685522,1403,1403,1403,1403,0
20240102,191500,122953685522,1403,1403,1403,1403,0
20240102,191400,122953685522,1403,1403,1403,1403,0
20240102,191300,122953685522,1403,1403,1403,1403,0
20240102,191200,122953685522,1403,1403,1403,1403,0
20240102,191100,122953685522,1403,1403,1403,1403,0
20240102,191000,122953685522,1403,1403,1403,1403,0
20240102,190900,122953685522,1403,1403,1403,1403,0
20240102,190800,122953685522,1403,1403,1403,1403,0
20240102,190700,122953685522,1403,1403,1403,1403,0
20240102,190600,122953685522,1403,1403,1403,1403,0
20240102,190500,122953685522,1403,1403,1403,1403,0
20240102,190400,122953685522,1403,1403,1403,1403,0
20240102,190300,122953685522,1403,1403,1403,1403,0
20240102,190200,122953685522,1403,1403,1403,1403,0
20240102,190100,122953685522,1403,1403,1403,1403,659597
20240102,190000,122953685522,1403,1403,1403,1403,0
20240102,185900,122953685522,1403,1403,1403,1403,0
20240102,185800,122953685522,1403,1403,1403,1403,0
20240102,185700,122953685522,1403,1403,1403,1403,0
20240102,185600,122953685522,1403,1403,1403,1403,0
20240102,185500,122953685522,1403,1403,1403,1403,0
20240102,185400,122953685522,1403,1403,1403,1403,0
20240102,185300,122953685522,1403,1403,1403,1403,0
20240102,185200,122953685522,1403,1403,1403,1403,0
20240102,185100,122953685522,1403,1403,1403,1403,0
20240102,185000,122953685522,1403,1403,1403,1403,0
20240102,184900,122953685522,1403,1403,1403,1403,0
20240102,184800,122953685522,1403,1403,1403,1403,0
20240102,184700,122953685522,1403,1403,1403,1403,0
20240102,184600,122953685522,1403,1403,1403,1403,0
20240102,184500,122953685522,1403,1403,1403,1403,0
20240102,184400,122953685522,1403,1403,1403,1403,0
20240102,184300,122953685522,1403,1403,1403,1403,0
20240102,184200,122953685522,1403,1403,1403,1403,0
20240102,184100,122953685522,1403,1403,1403,1403,0
20240102,184000,122953685522,1403,1403,1403,1403,0
20240102,183900,122953685522,1403,1403,1403,1403,0
20240102,183800,122953685522,1403,1403,1403,1403,0
20240102,183700,122953685522,1403,1403,1403,1403,0
20240102,183600,122953685522,1403,1403,1403,1403,0
20240102,183500,122953685522,1403,1403,1403,1403,0
20240102,183400,122953685522,1403,1403,1403,1403,0
20240102,183300,122953685522,1403,1403,1403,1403,0
20240102,183200,122953685522,1403,1403,1403,1403,0
20240102,183100,122953685522,1403,1403,1403,1403,659597
20240102,183000,122953685522,1403,1403,1403,1403,0
20240102,182900,122953685522,1403,1403,1403,1403,0
20240102,182800,122953685522,1403,1403,1403,1403,0
20240102,182700,122953685522,1403,1403,1403,1403,0
20240102,182600,122953685522,1403,1403,1403,1403,0
20240102,182500,122953685522,1403,1403,1403,1403,0
20240102,182400,122953685522,1403,1403,1403,1403,0
20240102,182300,122953685522,1403,1403,1403,1403,0
20240102,182200,122953685522,1403,1403,1403,1403,0
20240102,182100,122953685522,1403,1403,1403,1403,0
20240102,182000,122953685522,1403,1403,1403,1403,0
20240102,181900,122953685522,1403,1403,1403,1403,0
20240102,181800,122953685522,1403,1403,1403,1403,0
20240102,181700,122953685522,1403,1403,1403,1403,0
20240102,181600,122953685522,1403,1403,1403,1403,0
20240102,181500,122953685522,1403,1403,1403,1403,0
20240102,181400,122953685522,1403,1403,1403,1403,0
20240102,181300,122953685522,1403,1403,1403,1403,0
20240102,181200,122953685522,1403,1403,1403,1403,0
20240102,181100,122953685522,1403,1403,1403,1403,0
20240102,181000,122953685522,1403,1403,1403,1403,0
20240102,180900,122953685522,1403,1403,1403,1403,0
20240102,180800,122953685522,1403,1403,1403,1403,0
20240102,180700,122953685522,1403,1403,1403,1403,0
20240102,180600,122953685522,1403,1403,1403,1403,0
20240102,180500,122953685522,1403,1403,1403,1403,0
20240102,180400,122953685522,1403,1403,1403,1403,0
20240102,180300,122953685522,1403,1403,1403,1403,0
20240102,180200,122953685522,1403,1403,1403,1403,0
20240102,180100,122953685522,1403,1403,1403,1403,659597
20240102,180000,122953685522,1403,1403,1403,1403,0
20240102,175900,122953685522,1403,1403,1403,1403,0
20240102,175800,122953685522,1403,1403,1403,1403,0
20240102,175700,122953685522,1403,1403,1403,1403,0
20240102,175600,122953685522,1403,1403,1403,1403,0
20240102,175500,122953685522,1403,1403,1403,1403,0
20240102,175400,122953685522,1403,1403,1403,1403,0
20240102,175300,122953685522,1403,1403,1403,1403,0
20240102,175200,122953685522,1403,1403,1403,1403,0
20240102,175100,122953685522,1403,1403,1403,1403,0
20240102,175000,122953685522,1403,1403,1403,1403,0
20240102,174900,122953685522,1403,1403,1403,1403,0
20240102,174800,122953685522,1403,1403,1403,1403,0
20240102,174700,122953685522,1403,1403,1403,1403,0
20240102,174600,122953685522,1403,1403,1403,1403,0
20240102,174500,122953685522,1403,1403,1403,1403,0
20240102,174400,122953685522,1403,1403,1403,1403,0
20240102,174300,122953685522,1403,1403,1403,1403,0
20240102,174200,122953685522,1403,1403,1403,1403,0
20240102,174100,122953685522,1403,1403,1403,1403,0
20240102,174000,122953685522,1403,1403,1403,1403,0
20240102,173900,122953685522,1403,1403,1403,1403,0
20240102,173800,122953685522,1403,1403,1403,1403,0
20240102,173700,122953685522,1403,1403,1403,1403,0
20240102,173600,122953685522,1403,1403,1403,1403,0
20240102,173500,122953685522,1403,1403,1403,1403,0
20240102,173400,122953685522,1403,1403,1403,1403,0
20240102,173300,122953685522,1403,1403,1403,1403,0
20240102,173200,122953685522,1403,1403,1403,1403,0
20240102,173100,122953685522,1403,1403,1403,1403,659597
20240102,173000,122953685522,1403,1403,1403,1403,0
20240102,172900,122953685522,1403,1403,1403,1403,0
20240102,172800,122953685522,1403,1403,1403,1403,0
20240102,172700,122953685522,1403,1403,1403,1403,0
20240102,172600,122953685522,1403,1403,1403,1403,0
20240102,172500,122953685522,1403,1403,1403,1403,0
20240102,172400,122953685522,1403,1403,1403,1403,0
20240102,172300,122953685522,1403,1403,1403,1403,0
20240102,172200,122953685522,1403,1403,1403,1403,0
20240102,172100,122953685522,1403,1403,1403,1403,0
20240102,172000,122953685522,1403,1403,1403,1403,0
20240102,171900,122953685522,1403,1403,1403,1403,0
20240102,171800,122953685522,1403,1403,1403,1403,0
20240102,171700,122953685522,1403,1403,1403,1403,0
20240102,171600,122953685522,1403,1403,1403,1403,0
20240102,171500,122953685522,1403,1403,1403,1403,0
20240102,171400,122953685522,1403,1403,1403,1403,0
20240102,171300,122953685522,1403,1403,1403,1403,0
20240102,171200,122953685522,1403,1403,1403,1403,0
20240102,171100,122953685522,1403,1403,1403,1403,0
20240102,171000,122953685522,1403,1403,1403,1403,0
20240102,170900,122953685522,1403,1403,1403,1403,0
20240102,170800,122953685522,1403,1403,1403,1403,0
20240102,170700,122953685522,1403,1403,1403,1403,0
20240102,170600,122953685522,1403,1403,1403,1403,0
20240102,170500,122953685522,1403,1403,1403,1403,0
20240102,170400,122953685522,1403,1403,1403,1403,0
20240102,170300,122953685522,1403,1403,1403,1403,0
20240102,170200,122953685522,1403,1403,1403,1403,0
20240102,170100,122953685522,1403,1403,1403,1403,659597
20240102,170000,122953685522,1403,1403,1403,1403,0
20240102,165900,122953685522,1403,1403,1403,1403,0
20240102,165800,122953685522,1403,1403,1403,1403,0
20240102,165700,122953685522,1403,1403,1403,1403,0
20240102,165600,122953685522,1403,1403,1403,1403,0
20240102,165500,122953685522,1403,1403,1403,1403,0
20240102,165400,122953685522,1403,1403,1403,1403,0
20240102,165300,122953685522,1403,1403,1403,1403,0
20240102,165200,122953685522,1403,1403,1403,1403,0
20240102,165100,122953685522,1403,1403,1403,1403,0
20240102,165000,122953685522,1403,1403,1403,1403,0
20240102,164900,122953685522,1403,1403,1403,1403,0
20240102,164800,122953685522,1403,1403,1403,1403,0
20240102,164700,122953685522,1403,1403,1403,1403,0
20240102,164600,122953685522,1403,1403,1403,1403,0
20240102,164500,122953685522,1403,1403,1403,1403,0
20240102,164400,122953685522,1403,1403,1403,1403,0
20240102,164300,122953685522,1403,1403,1403,1403,0
20240102,164200,122953685522,1403,1403,1403,1403,0
20240102,164100,122953685522,1403,1403,1403,1403,0
20240102,164000,122953685522,1403,1403,1403,1403,0
20240102,163900,122953685522,1403,1403,1403,1403,0
20240102,163800,122953685522,1403,1403,1403,1403,0
20240102,163700,122953685522,1403,1403,1403,1403,0
20240102,163600,122953685522,1403,1403,1403,1403,0
20240102,163500,122953685522,1403,1403,1403,1403,0
20240102,163400,122953685522,1403,1403,1403,1403,0
20240102,163300,122953685522,1403,1403,1403,1403,0
20240102,163200,122953685522,1403,1403,1403,1403,0
20240102,163100,122953685522,1403,1403,1403,1403,659597
20240102,163000,122953685522,1403,1403,1403,1403,0
20240102,162900,122953685522,1403,1403,1403,1403,0
20240102,162800,122953685522,1403,1403,1403,1403,0
20240102,162700,122953685522,1403,1403,1403,1403,0
20240102,162600,122953685522,1403,1403,1403,1403,0
20240102,162500,122953685522,1403,1403,1403,1403,0
20240102,162400,122953685522,1403,1403,1403,1403,0
20240102,162300,122953685522,1403,1403,1403,1403,0
20240102,162200,122953685522,1403,1403,1403,1403,0
20240102,162100,122953685522,1403,1403,1403,1403,0
20240102,162000,122953685522,1403,1403,1403,1403,0
20240102,161900,122953685522,1403,1403,1403,1403,0
20240102,161800,122953685522,1403,1403,1403,1403,0
20240102,161700,122953685522,1403,1403,1403,1403,0
20240102,161600,122953685522,1403,1403,1403,1403,0
20240102,161500,122953685522,1403,1403,1403,1403,0
20240102,161400,122953685522,1403,1403,1403,1403,0
20240102,161300,122953685522,1403,1403,1403,1403,0
20240102,161200,122953685522,1403,1403,1403,1403,0
20240102,161100,122953685522,1403,1403,1403,1403,0
20240102,161000,122953685522,1403,1403,1403,1403,0
20240102,160900,122953685522,1403,1403,1403,1403,0
20240102,160800,122953685522,1403,1403,1403,1403,0
20240102,160700,122953685522,1403,1403,1403,1403,0
20240102,160600,122953685522,1403,1403,1403,1403,0
20240102,160500,122953685522,1403,1403,1403,1403,0
20240102,160400,122953685522,1403,1403,1403,1403,0
20240102,160300,122953685522,1403,1403,1403,1403,0
20240102,160200,122953685522,1403,1403,1403,1403,0
20240102,160100,122953685522,1403,1403,1403,1403,659597
20240102,160000,122953685522,1403,1403,1403,1403,0
20240102,155900,122953685522,1403,1403,1403,1403,0
20240102,155800,122953685522,1403,1403,1403,1403,0
20240102,155700,122953685522,1403,1403,1403,1403,0
20240102,155600,122953685522,1403,1403,1403,1403,0
20240102,155500,122953685522,1403,1403,1403,1403,0
20240102,155400,122953685522,1403,1403,1403,1403,0
20240102,155300,122953685522,1403,1403,1403,1403,0
20240102,155200,122953685522,1403,1403,1403,1403,0
20240102,155100,122953685522,1403,1403,1403,1403,0
20240102,155000,122953685522,1403,1403,1403,1403,0
20240102,154900,122953685522,1403,1403,1403,1403,0
20240102,154800,122953685522,1403,1403,1403,1403,0
20240102,154700,122953685522,1403,1403,1403,1403,0
20240102,154600,122953685522,1403,1403,1403,1403,0
20240102,154500,122953685522,1403,1403,1403,1403,0
20240102,154400,122953685522,1403,1403,1403,1403,0
20240102,154300,122953685522,1403,1403,1403,1403,0
20240102,154200,122953685522,1403,1403,1403,1403,0
20240102,154100,122953685522,1403,1403,1403,1403,0
20240102,154000,122953685522,1403,1403,1403,1403,0
20240102,153900,122953685522,1403,1403,1403,1403,0
20240102,153800,122953685522,1403,1403,1403,1403,0
20240102,153700,122953685522,1403,1403,1403,1403,0
20240102,153600,122953685522,1403,1403,1403,1403,0
20240102,153500,122953685522,1403,1403,1403,1403,0
20240102,153400,122953685522,1403,1403,1403,1403,0
20240102,153300,122953685522,1403,1403,1403,1403,0
20240102,153200,122953685522,1403,1403,1403,1403,0
20240102,153100,122953685522,1403,1403,1403,1403,659597
20240102,153000,122953685522,1403,1403,1403,1403,659597
20240102,152900,122028270931,1404,1404,1404,1404,0
20240102,152800,122028270931,1404,1404,1404,1404,0
20240102,152700,122028270931,1404,1404,1404,1404,0
20240102,152600,122028270931,1404,1404,1404,1404,0
20240102,152500,122028270931,1404,1404,1404,1404,0
20240102,152400,122028270931,1404,1404,1404,1404,0
20240102,152300,122028270931,1404,1404,1404,1404,0
20240102,152200,122028270931,1404,1404,1404,1404,0
20240102,152100,122028270931,1404,1404,1404,1404,0
20240102,152000,122028270931,1404,1404,1404,1404,0
20240102,151900,122028270931,1404,1404,1405,1401,205152
20240102,151800,121740487539,1404,1405,1407,1403,82352
20240102,151700,121624814034,1405,1402,1409,1402,68169
20240102,151600,121528984975,1401,1403,1405,1401,78371
20240102,151500,121419082356,1403,1407,1410,1403,119709
20240102,151400,121250838212,1407,1411,1411,1407,127623
20240102,151300,121070920706,1411,1410,1411,1409,59347
20240102,151200,120987212876,1409,1412,1413,1409,46229
20240102,151100,120921999908,1412,1413,1414,1410,117202
20240102,151000,120756577222,1413,1418,1418,1405,199116
20240102,150900,120475844831,1418,1409,1420,1409,443990
20240102,150800,119848036095,1409,1397,1409,1396,179246
20240102,150700,119596689066,1397,1398,1398,1396,12264
20240102,150600,119579554712,1399,1395,1400,1395,16354
20240102,150500,119556709078,1394,1396,1397,1394,23653
20240102,150400,119523713983,1397,1396,1398,1393,53395
20240102,150300,119449172794,1396,1399,1399,1395,52503
20240102,150200,119375830785,1399,1401,1402,1399,26658
20240102,150100,119338503696,1401,1401,1402,1399,37520
20240102,150000,119285947452,1401,1402,1403,1398,50452
20240102,145900,119215286295,1403,1404,1404,1401,29206
20240102,145800,119174311375,1403,1404,1404,1402,45945
20240102,145700,119109843297,1403,1401,1404,1401,54432
20240102,145600,119033472353,1401,1399,1402,1397,167976
20240102,145500,118798269312,1399,1399,1400,1397,14162
20240102,145400,118778455760,1399,1398,1399,1395,33277
20240102,145300,118731946070,1398,1399,1400,1396,17853
20240102,145200,118706975742,1399,1400,1400,1397,17007
20240102,145100,118683187423,1400,1402,1403,1399,66764
20240102,145000,118589619586,1402,1399,1404,1396,142894
20240102,144900,118389526959,1399,1390,1399,1389,107262
20240102,144800,118240013559,1389,1389,1390,1389,8423
20240102,144700,118228312377,1389,1392,1392,1389,23154
20240102,144600,118196124454,1392,1390,1393,1387,39820
20240102,144500,118140783983,1390,1395,1395,1389,149655
20240102,144400,117932304264,1395,1394,1395,1393,23966
20240102,144300,117898902750,1393,1387,1394,1387,55915
20240102,144200,117821077193,1388,1388,1389,1387,23981
20240102,144100,117787797370,1388,1390,1390,1384,78322
20240102,144000,117679237787,1389,1394,1395,1385,122432
20240102,143900,117509388347,1390,1399,1399,1388,114423
20240102,143800,117350249184,1399,1399,1401,1392,85103
20240102,143700,117231551292,1400,1403,1403,1399,42599
20240102,143600,117171863178,1402,1404,1406,1399,83190
20240102,143500,117055191572,1405,1399,1407,1399,124450
20240102,143400,116880432955,1400,1396,1405,1391,91087
20240102,143300,116752894571,1392,1390,1396,1390,39193
20240102,143200,116698326702,1392,1394,1395,1389,60530
20240102,143100,116614103305,1395,1397,1399,1394,13157
20240102,143000,116595727205,1397,1391,1400,1390,28963
20240102,142900,116555317791,1390,1391,1391,1387,88781
20240102,142800,116432060147,1389,1393,1395,1388,114234
20240102,142700,116273216810,1393,1400,1402,1393,99658
20240102,142600,116134013041,1400,1408,1408,1400,46592
20240102,142500,116068644697,1408,1406,1408,1406,27093
20240102,142400,116030524795,1407,1405,1407,1404,50427
20240102,142300,115959644094,1404,1403,1405,1403,16983
20240102,142200,115935799815,1403,1403,1405,1400,29901
20240102,142100,115893843955,1404,1404,1406,1403,52057
20240102,142000,115820739762,1404,1401,1404,1401,20156
20240102,141900,115792463161,1404,1403,1404,1401,27534
20240102,141800,115753848999,1403,1400,1404,1400,46017
20240102,141700,115689387390,1401,1401,1403,1400,40531
20240102,141600,115632598035,1401,1403,1407,1401,44316
20240102,141500,115570437243,1403,1405,1407,1403,30081
20240102,141400,115528178810,1405,1404,1406,1403,51199
20240102,141300,115456306520,1404,1407,1408,1404,34441
20240102,141200,115407883122,1407,1407,1409,1407,43227
20240102,141100,115347004924,1408,1407,1408,1405,14422
20240102,141000,115326718569,1406,1409,1410,1405,39111
20240102,140900,115271699427,1410,1405,1410,1404,85256
20240102,140800,115151547081,1404,1406,1408,1401,35640
20240102,140700,115101501474,1405,1409,1410,1404,85928
20240102,140600,114980599758,1410,1409,1410,1408,84202
20240102,140500,114861940159,1409,1407,1409,1406,90928
20240102,140400,114733947676,1406,1406,1407,1400,74763
20240102,140300,114629051174,1405,1408,1408,1404,81393
20240102,140200,114514569494,1408,1403,1408,1402,139261
20240102,140100,114318817399,1402,1404,1405,1401,52823
20240102,140000,114244705575,1404,1398,1406,1395,107544
20240102,135900,114093939092,1398,1391,1398,1391,37222
20240102,135800,114042096200,1391,1391,1393,1390,28260
20240102,135700,114002787607,1391,1393,1395,1391,32027
20240102,135600,113958213267,1392,1395,1397,1392,33675
20240102,135500,113911243423,1396,1395,1397,1394,22372
20240102,135400,113880022894,1397,1395,1399,1394,36412
20240102,135300,113829197540,1399,1393,1399,1390,103083
20240102,135200,113685601933,1394,1394,1395,1393,11712
20240102,135100,113669279434,1394,1395,1395,1393,34186
20240102,135000,113621628934,1394,1394,1395,1394,14576
20240102,134900,113601308192,1395,1395,1397,1394,40148
20240102,134800,113545290475,1395,1397,1397,1394,24364
20240102,134700,113511306047,1394,1397,1397,1394,41638
20240102,134600,113453205409,1398,1397,1398,1396,27114
20240102,134500,113415334926,1399,1399,1401,1396,53963
20240102,134400,113339870251,1399,1400,1400,1398,38239
20240102,134300,113286385679,1400,1404,1404,1399,57446
20240102,134200,113205861684,1404,1400,1404,1399,39581
20240102,134100,113150427485,1400,1398,1402,1398,27431
20240102,134000,113112043717,1399,1402,1402,1396,103191
20240102,133900,112967571584,1401,1405,1407,1401,175727
20240102,133800,112720727735,1406,1399,1406,1398,188192
20240102,133700,112456975890,1400,1397,1400,1396,61638
20240102,133600,112370789445,1397,1398,1398,1395,85071
20240102,133500,112251930131,1398,1394,1399,1390,97046
20240102,133400,112116464977,1394,1392,1395,1391,73281
20240102,133300,112014399819,1392,1398,1398,1389,50557
20240102,133200,111943926920,1399,1394,1400,1391,179248
20240102,133100,111693578433,1394,1384,1394,1382,204154
20240102,133000,111410609093,1384,1389,1391,1384,149106
20240102,132900,111203771415,1389,1393,1394,1386,118863
20240102,132800,111038358784,1394,1386,1396,1380,364720
20240102,132700,110533029772,1387,1392,1393,1382,355446
20240102,132600,110040204670,1391,1402,1403,1389,513587
20240102,132500,109323843647,1403,1406,1406,1402,51456
20240102,132400,109251612872,1405,1405,1406,1405,20122
20240102,132300,109223337375,1404,1405,1407,1404,94299
20240102,132200,109090790285,1404,1403,1405,1402,79988
20240102,132100,108978518011,1404,1403,1405,1401,59017
20240102,132000,108895722415,1404,1404,1406,1401,111909
20240102,131900,108738606009,1405,1400,1405,1398,180459
20240102,131800,108485837769,1399,1406,1406,1398,418482
20240102,131700,107899352084,1407,1409,1410,1405,104519
20240102,131600,107752263403,1407,1413,1413,1405,422253
20240102,131500,107157812759,1412,1414,1415,1412,141165
20240102,131400,106958277661,1414,1416,1418,1414,69473
20240102,131300,106859968793,1415,1417,1421,1415,71680
20240102,131200,106758307768,1420,1418,1421,1413,255762
20240102,131100,106396289276,1418,1423,1424,1418,167987
20240102,131000,106157679732,1424,1425,1425,1423,50966
20240102,130900,106085104555,1424,1426,1426,1424,36068
20240102,130800,106033724736,1427,1428,1428,1424,35523
20240102,130700,105983068453,1427,1426,1429,1424,59580
20240102,130600,105898114016,1426,1425,1426,1424,27400
20240102,130500,105859063740,1424,1427,1427,1423,86533
20240102,130400,105735804178,1426,1423,1427,1423,68657
20240102,130300,105637955718,1423,1419,1424,1419,134183
20240102,130200,105447252868,1419,1426,1426,1418,288767
20240102,130100,105036975540,1425,1426,1428,1422,130445
20240102,130000,104851069273,1426,1433,1434,1421,481819
20240102,125900,104163670965,1432,1434,1435,1431,83501
20240102,125800,104044023511,1434,1438,1439,1433,66976
20240102,125700,103947878983,1438,1438,1440,1436,95316
20240102,125600,103810787778,1437,1441,1441,1437,40903
20240102,125500,103751950190,1441,1443,1444,1440,33420
20240102,125400,103703796709,1442,1440,1444,1439,34202
20240102,125300,103654499605,1439,1444,1445,1438,68737
20240102,125200,103555398750,1444,1447,1447,1443,58584
20240102,125100,103470718625,1446,1444,1447,1442,89479
20240102,125000,103341429814,1444,1432,1445,1431,141227
20240102,124900,103138148693,1432,1436,1436,1429,335398
20240102,124800,102657941868,1436,1439,1439,1436,93075
20240102,124700,102524204471,1438,1441,1441,1437,134950
20240102,124600,102329970248,1441,1442,1442,1440,31671
20240102,124500,102284337011,1442,1442,1443,1441,82224
20240102,124400,102165792683,1443,1444,1444,1442,44886
20240102,124300,102101058948,1444,1443,1444,1442,47012
20240102,124200,102033235085,1444,1443,1445,1442,23373
20240102,124100,101999499620,1444,1443,1445,1442,21174
20240102,124000,101968946451,1443,1444,1445,1442,54512
20240102,123900,101890275959,1443,1447,1447,1443,73208
20240102,123800,101784492037,1447,1446,1447,1446,36586
20240102,123700,101731583055,1447,1449,1450,1446,54180
20240102,123600,101653148077,1450,1448,1451,1448,25987
20240102,123500,101615478980,1449,1447,1449,1446,21247
20240102,123400,101584720481,1446,1443,1448,1442,32624
20240102,123300,101537622188,1444,1448,1448,1442,78238
20240102,123200,101424651638,1447,1450,1451,1446,52939
20240102,123100,101348003570,1447,1449,1452,1447,55815
20240102,123000,101267061443,1450,1447,1453,1446,128206
20240102,122900,101081117652,1446,1447,1448,1445,43672
20240102,122800,101017915705,1448,1447,1449,1447,55272
20240102,122700,100937885626,1448,1445,1448,1444,24834
20240102,122600,100901969277,1444,1445,1446,1443,43622
20240102,122500,100838972048,1446,1447,1448,1445,36791
20240102,122400,100785738715,1446,1441,1447,1441,58820
20240102,122300,100700825817,1442,1441,1445,1440,60614
20240102,122200,100613426996,1442,1447,1447,1436,234953
20240102,122100,100275052927,1445,1452,1453,1443,96064
20240102,122000,100136013261,1453,1457,1458,1451,136825
20240102,121900,99936850488,1458,1455,1458,1448,137600
20240102,121800,99736588951,1449,1446,1457,1446,159977
20240102,121700,99504365831,1449,1447,1450,1441,99282
20240102,121600,99360702617,1446,1449,1450,1443,76597
20240102,121500,99249791622,1450,1444,1451,1443,118424
20240102,121400,99078181825,1444,1443,1446,1438,77664
20240102,121300,98966321455,1443,1444,1447,1440,48599
20240102,121200,98896227430,1444,1449,1456,1436,216810
20240102,121100,98584094755,1450,1450,1456,1446,72112
20240102,121000,98479436637,1450,1458,1458,1449,39606
20240102,120900,98421965847,1458,1453,1459,1453,97202
20240102,120800,98280380080,1450,1445,1455,1445,62104
20240102,120700,98190310900,1446,1442,1448,1442,29556
20240102,120600,98147576251,1441,1448,1448,1436,166766
20240102,120500,97907598433,1448,1450,1453,1440,137551
20240102,120400,97709071267,1453,1450,1457,1446,104264
20240102,120300,97557946127,1450,1454,1460,1450,34014
20240102,120200,97508453747,1454,1449,1456,1447,45497
20240102,120100,97442437660,1449,1447,1451,1446,30188
20240102,120000,97398717973,1447,1451,1451,1446,60126
20240102,115900,97311619402,1452,1463,1463,1448,150734
20240102,115800,97092061051,1463,1453,1466,1453,410065
20240102,115700,96492985551,1456,1458,1458,1450,137655
20240102,115600,96292578601,1457,1454,1458,1453,186655
20240102,115500,96020981859,1454,1450,1454,1449,152907
20240102,115400,95799026430,1450,1448,1450,1447,39589
20240102,115300,95741651640,1450,1438,1450,1437,68394
20240102,115200,95642822463,1438,1446,1446,1437,221869
20240102,115100,95323406749,1444,1447,1448,1444,107081
20240102,115000,95168732230,1444,1451,1451,1443,92400
20240102,114900,95035162241,1451,1456,1456,1447,28656
20240102,114800,94993523287,1455,1446,1456,1445,80377
20240102,114700,94876977768,1446,1450,1450,1444,35090
20240102,114600,94826252651,1449,1445,1450,1444,42558
20240102,114500,94764726860,1446,1447,1448,1445,18405
20240102,114400,94738109305,1447,1449,1450,1445,25956
20240102,114300,94700543575,1450,1453,1454,1446,30108
20240102,114200,94656892443,1451,1441,1454,1438,124565
20240102,114100,94476714528,1441,1448,1449,1437,328491
20240102,114000,94002870498,1448,1454,1455,1448,134995
20240102,113900,93807031775,1455,1459,1459,1453,70503
20240102,113800,93704384648,1458,1460,1460,1458,29103
20240102,113700,93661923155,1460,1460,1460,1457,43177
20240102,113600,93598947526,1459,1457,1460,1456,22617
20240102,113500,93565965425,1457,1455,1458,1453,49539
20240102,113400,93493862009,1455,1464,1465,1455,168048
20240102,113300,93248647255,1464,1468,1468,1459,219088
20240102,113200,92927779060,1467,1466,1469,1462,271783
20240102,113100,92529283423,1466,1450,1466,1449,297438
20240102,113000,92095043798,1450,1449,1453,1446,128772
20240102,112900,91908636988,1449,1451,1453,1448,40282
20240102,112800,91850236405,1451,1455,1456,1451,24989
20240102,112700,91813900304,1455,1452,1456,1450,51764
20240102,112600,91738653932,1452,1452,1453,1451,10358
20240102,112500,91723620545,1452,1452,1453,1451,23291
20240102,112400,91689808406,1451,1453,1456,1451,22085
20240102,112300,91657722980,1452,1453,1457,1452,81601
20240102,112200,91538976031,1452,1454,1457,1452,106336
20240102,112100,91384321183,1453,1449,1453,1447,36332
20240102,112000,91331653244,1449,1446,1450,1445,41741
20240102,111900,91271248758,1445,1452,1453,1444,272174
20240102,111800,90877165990,1452,1456,1456,1450,110141
20240102,111700,90717215025,1457,1461,1461,1453,113809
20240102,111600,90551376420,1461,1458,1462,1457,91405
20240102,111500,90417984342,1458,1460,1460,1454,62186
20240102,111400,90327395880,1459,1459,1466,1457,164945
20240102,111300,90086415230,1459,1458,1466,1452,588717
20240102,111200,89226536406,1458,1454,1458,1453,43997
20240102,111100,89162473499,1455,1456,1457,1450,52737
20240102,111000,89085837590,1454,1456,1458,1454,62436
20240102,110900,88994940500,1457,1454,1461,1452,177538
20240102,110800,88736018565,1456,1450,1457,1450,127566
20240102,110700,88550735136,1450,1448,1451,1448,44451
20240102,110600,88486310044,1448,1449,1450,1447,73383
20240102,110500,88380084710,1450,1454,1457,1449,108089
20240102,110400,88223096881,1453,1457,1458,1453,95703
20240102,110300,88083725463,1458,1447,1460,1447,241202
20240102,110200,87732536545,1448,1443,1448,1441,73179
20240102,110100,87626895918,1442,1445,1445,1441,102522
20240102,110000,87478981326,1442,1452,1454,1442,202021
20240102,105900,87186597790,1453,1455,1460,1451,90456
20240102,105800,87054848770,1455,1450,1455,1448,117411
20240102,105700,86884591168,1450,1453,1454,1450,102551
20240102,105600,86735726877,1454,1450,1458,1450,68818
20240102,105500,86635690419,1450,1459,1463,1450,401207
20240102,105400,86051460820,1459,1462,1462,1457,187233
20240102,105300,85778249856,1462,1459,1464,1457,276955
20240102,105200,85373768952,1458,1451,1459,1451,238957
20240102,105100,85026093947,1451,1455,1456,1449,248686
20240102,105000,84664642427,1455,1436,1456,1435,375414
20240102,104900,84121283558,1436,1443,1444,1434,209152
20240102,104800,83820385555,1443,1447,1449,1440,269128
20240102,104700,83431893499,1448,1447,1454,1446,199495
20240102,104600,83142569291,1447,1447,1449,1445,161834
20240102,104500,82908408656,1447,1442,1448,1440,234289
20240102,104400,82570112023,1442,1441,1444,1434,391234
20240102,104300,82007369942,1441,1449,1450,1425,1089756
20240102,104200,80440464036,1445,1461,1462,1441,754006
20240102,104100,79347600866,1461,1459,1465,1456,208762
20240102,104000,79042389181,1459,1466,1467,1450,771519
20240102,103900,77918878778,1466,1480,1482,1465,281387
20240102,103800,77504648804,1481,1477,1482,1475,129705
20240102,103700,77312878583,1476,1473,1480,1472,203409
20240102,103600,77012492825,1473,1472,1474,1472,63639
20240102,103500,76918756204,1473,1477,1478,1472,219515
20240102,103400,76594999255,1477,1470,1478,1470,211199
20240102,103300,76283558816,1470,1468,1477,1467,595465
20240102,103200,75407718841,1468,1466,1470,1458,546826
20240102,103100,74607473210,1465,1475,1476,1465,600912
20240102,103000,73724698188,1475,1471,1480,1467,487125
20240102,102900,73007241602,1471,1474,1480,1470,899275
20240102,102800,71681712422,1474,1484,1486,1471,1022507
20240102,102700,70171400997,1485,1490,1496,1480,776914
20240102,102600,69016692990,1491,1498,1498,1487,803080
20240102,102500,67819015620,1498,1502,1503,1492,501456
20240102,102400,67067970648,1503,1505,1509,1502,255141
20240102,102300,66684166482,1506,1509,1510,1495,389621
20240102,102200,66099202004,1509,1522,1524,1500,884740
20240102,102100,64765619932,1520,1529,1537,1509,1709675
20240102,102000,62156574795,1529,1501,1530,1498,1910824
20240102,101900,59257684586,1502,1502,1513,1495,1020028
20240102,101800,57722855526,1501,1485,1502,1477,665723
20240102,101700,56730083417,1485,1490,1493,1471,784321
20240102,101600,55567229197,1490,1495,1496,1484,441116
20240102,101500,54910980157,1494,1493,1500,1491,351649
20240102,101400,54384795677,1493,1492,1505,1484,709071
20240102,101300,53325687522,1491,1492,1497,1483,829815
20240102,101200,52088235598,1492,1510,1515,1485,1269152
20240102,101100,50185312675,1513,1517,1525,1500,1112110
20240102,101000,48503340169,1517,1511,1533,1498,2629270
20240102,100900,44505860307,1511,1489,1520,1485,2041429
20240102,100800,41438498089,1488,1482,1500,1480,1034149
20240102,100700,39898600174,1483,1466,1486,1455,1590327
20240102,100600,37560678923,1466,1505,1506,1459,2589007
20240102,100500,33722439222,1507,1521,1536,1498,1828746
20240102,100400,30957994020,1520,1521,1540,1516,1540820
20240102,100300,28604275885,1519,1514,1542,1510,2521861
20240102,100200,24742704065,1514,1521,1525,1495,2064923
20240102,100100,21620256677,1523,1518,1554,1500,6083838
20240102,100000,12286157311,1518,1490,1535,1473,8189062