stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,214200,236737976601,1492,1492,1492,1492,633483
20240104,214100,236737976601,1492,1492,1492,1492,0
20240104,214000,236737976601,1492,1492,1492,1492,0
20240104,213900,236737976601,1492,1492,1492,1492,0
20240104,213800,236737976601,1492,1492,1492,1492,0
20240104,213700,236737976601,1492,1492,1492,1492,0
20240104,213600,236737976601,1492,1492,1492,1492,0
20240104,213500,236737976601,1492,1492,1492,1492,0
20240104,213400,236737976601,1492,1492,1492,1492,0
20240104,213300,236737976601,1492,1492,1492,1492,0
20240104,213200,236737976601,1492,1492,1492,1492,0
20240104,213100,236737976601,1492,1492,1492,1492,0
20240104,213000,236737976601,1492,1492,1492,1492,0
20240104,212900,236737976601,1492,1492,1492,1492,0
20240104,212800,236737976601,1492,1492,1492,1492,0
20240104,212700,236737976601,1492,1492,1492,1492,0
20240104,212600,236737976601,1492,1492,1492,1492,0
20240104,212500,236737976601,1492,1492,1492,1492,0
20240104,212400,236737976601,1492,1492,1492,1492,0
20240104,212300,236737976601,1492,1492,1492,1492,0
20240104,212200,236737976601,1492,1492,1492,1492,0
20240104,212100,236737976601,1492,1492,1492,1492,0
20240104,212000,236737976601,1492,1492,1492,1492,0
20240104,211900,236737976601,1492,1492,1492,1492,0
20240104,211800,236737976601,1492,1492,1492,1492,0
20240104,211700,236737976601,1492,1492,1492,1492,0
20240104,211600,236737976601,1492,1492,1492,1492,0
20240104,211500,236737976601,1492,1492,1492,1492,0
20240104,211400,236737976601,1492,1492,1492,1492,0
20240104,211300,236737976601,1492,1492,1492,1492,0
20240104,211200,236737976601,1492,1492,1492,1492,633483
20240104,211100,236737976601,1492,1492,1492,1492,0
20240104,211000,236737976601,1492,1492,1492,1492,0
20240104,210900,236737976601,1492,1492,1492,1492,0
20240104,210800,236737976601,1492,1492,1492,1492,0
20240104,210700,236737976601,1492,1492,1492,1492,0
20240104,210600,236737976601,1492,1492,1492,1492,0
20240104,210500,236737976601,1492,1492,1492,1492,0
20240104,210400,236737976601,1492,1492,1492,1492,0
20240104,210300,236737976601,1492,1492,1492,1492,0
20240104,210200,236737976601,1492,1492,1492,1492,0
20240104,210100,236737976601,1492,1492,1492,1492,0
20240104,210000,236737976601,1492,1492,1492,1492,0
20240104,205900,236737976601,1492,1492,1492,1492,0
20240104,205800,236737976601,1492,1492,1492,1492,0
20240104,205700,236737976601,1492,1492,1492,1492,0
20240104,205600,236737976601,1492,1492,1492,1492,0
20240104,205500,236737976601,1492,1492,1492,1492,0
20240104,205400,236737976601,1492,1492,1492,1492,0
20240104,205300,236737976601,1492,1492,1492,1492,0
20240104,205200,236737976601,1492,1492,1492,1492,0
20240104,205100,236737976601,1492,1492,1492,1492,0
20240104,205000,236737976601,1492,1492,1492,1492,0
20240104,204900,236737976601,1492,1492,1492,1492,0
20240104,204800,236737976601,1492,1492,1492,1492,0
20240104,204700,236737976601,1492,1492,1492,1492,0
20240104,204600,236737976601,1492,1492,1492,1492,0
20240104,204500,236737976601,1492,1492,1492,1492,0
20240104,204400,236737976601,1492,1492,1492,1492,0
20240104,204300,236737976601,1492,1492,1492,1492,0
20240104,204200,236737976601,1492,1492,1492,1492,633483
20240104,204100,236737976601,1492,1492,1492,1492,0
20240104,204000,236737976601,1492,1492,1492,1492,0
20240104,203900,236737976601,1492,1492,1492,1492,0
20240104,203800,236737976601,1492,1492,1492,1492,0
20240104,203700,236737976601,1492,1492,1492,1492,0
20240104,203600,236737976601,1492,1492,1492,1492,0
20240104,203500,236737976601,1492,1492,1492,1492,0
20240104,203400,236737976601,1492,1492,1492,1492,0
20240104,203300,236737976601,1492,1492,1492,1492,0
20240104,203200,236737976601,1492,1492,1492,1492,0
20240104,203100,236737976601,1492,1492,1492,1492,0
20240104,203000,236737976601,1492,1492,1492,1492,0
20240104,202900,236737976601,1492,1492,1492,1492,0
20240104,202800,236737976601,1492,1492,1492,1492,0
20240104,202700,236737976601,1492,1492,1492,1492,0
20240104,202600,236737976601,1492,1492,1492,1492,0
20240104,202500,236737976601,1492,1492,1492,1492,0
20240104,202400,236737976601,1492,1492,1492,1492,0
20240104,202300,236737976601,1492,1492,1492,1492,0
20240104,202200,236737976601,1492,1492,1492,1492,0
20240104,202100,236737976601,1492,1492,1492,1492,0
20240104,202000,236737976601,1492,1492,1492,1492,0
20240104,201900,236737976601,1492,1492,1492,1492,0
20240104,201800,236737976601,1492,1492,1492,1492,0
20240104,201700,236737976601,1492,1492,1492,1492,0
20240104,201600,236737976601,1492,1492,1492,1492,0
20240104,201500,236737976601,1492,1492,1492,1492,0
20240104,201400,236737976601,1492,1492,1492,1492,0
20240104,201300,236737976601,1492,1492,1492,1492,0
20240104,201200,236737976601,1492,1492,1492,1492,633483
20240104,201100,236737976601,1492,1492,1492,1492,0
20240104,201000,236737976601,1492,1492,1492,1492,0
20240104,200900,236737976601,1492,1492,1492,1492,0
20240104,200800,236737976601,1492,1492,1492,1492,0
20240104,200700,236737976601,1492,1492,1492,1492,0
20240104,200600,236737976601,1492,1492,1492,1492,0
20240104,200500,236737976601,1492,1492,1492,1492,0
20240104,200400,236737976601,1492,1492,1492,1492,0
20240104,200300,236737976601,1492,1492,1492,1492,0
20240104,200200,236737976601,1492,1492,1492,1492,0
20240104,200100,236737976601,1492,1492,1492,1492,0
20240104,200000,236737976601,1492,1492,1492,1492,0
20240104,195900,236737976601,1492,1492,1492,1492,0
20240104,195800,236737976601,1492,1492,1492,1492,0
20240104,195700,236737976601,1492,1492,1492,1492,0
20240104,195600,236737976601,1492,1492,1492,1492,0
20240104,195500,236737976601,1492,1492,1492,1492,0
20240104,195400,236737976601,1492,1492,1492,1492,0
20240104,195300,236737976601,1492,1492,1492,1492,0
20240104,195200,236737976601,1492,1492,1492,1492,0
20240104,195100,236737976601,1492,1492,1492,1492,0
20240104,195000,236737976601,1492,1492,1492,1492,0
20240104,194900,236737976601,1492,1492,1492,1492,0
20240104,194800,236737976601,1492,1492,1492,1492,0
20240104,194700,236737976601,1492,1492,1492,1492,0
20240104,194600,236737976601,1492,1492,1492,1492,0
20240104,194500,236737976601,1492,1492,1492,1492,0
20240104,194400,236737976601,1492,1492,1492,1492,0
20240104,194300,236737976601,1492,1492,1492,1492,0
20240104,194200,236737976601,1492,1492,1492,1492,633483
20240104,194100,236737976601,1492,1492,1492,1492,0
20240104,194000,236737976601,1492,1492,1492,1492,0
20240104,193900,236737976601,1492,1492,1492,1492,0
20240104,193800,236737976601,1492,1492,1492,1492,0
20240104,193700,236737976601,1492,1492,1492,1492,0
20240104,193600,236737976601,1492,1492,1492,1492,0
20240104,193500,236737976601,1492,1492,1492,1492,0
20240104,193400,236737976601,1492,1492,1492,1492,0
20240104,193300,236737976601,1492,1492,1492,1492,0
20240104,193200,236737976601,1492,1492,1492,1492,0
20240104,193100,236737976601,1492,1492,1492,1492,0
20240104,193000,236737976601,1492,1492,1492,1492,0
20240104,192900,236737976601,1492,1492,1492,1492,0
20240104,192800,236737976601,1492,1492,1492,1492,0
20240104,192700,236737976601,1492,1492,1492,1492,0
20240104,192600,236737976601,1492,1492,1492,1492,0
20240104,192500,236737976601,1492,1492,1492,1492,0
20240104,192400,236737976601,1492,1492,1492,1492,0
20240104,192300,236737976601,1492,1492,1492,1492,0
20240104,192200,236737976601,1492,1492,1492,1492,0
20240104,192100,236737976601,1492,1492,1492,1492,0
20240104,192000,236737976601,1492,1492,1492,1492,0
20240104,191900,236737976601,1492,1492,1492,1492,0
20240104,191800,236737976601,1492,1492,1492,1492,0
20240104,191700,236737976601,1492,1492,1492,1492,0
20240104,191600,236737976601,1492,1492,1492,1492,0
20240104,191500,236737976601,1492,1492,1492,1492,0
20240104,191400,236737976601,1492,1492,1492,1492,0
20240104,191300,236737976601,1492,1492,1492,1492,0
20240104,191200,236737976601,1492,1492,1492,1492,633483
20240104,191100,236737976601,1492,1492,1492,1492,0
20240104,191000,236737976601,1492,1492,1492,1492,0
20240104,190900,236737976601,1492,1492,1492,1492,0
20240104,190800,236737976601,1492,1492,1492,1492,0
20240104,190700,236737976601,1492,1492,1492,1492,0
20240104,190600,236737976601,1492,1492,1492,1492,0
20240104,190500,236737976601,1492,1492,1492,1492,0
20240104,190400,236737976601,1492,1492,1492,1492,0
20240104,190300,236737976601,1492,1492,1492,1492,0
20240104,190200,236737976601,1492,1492,1492,1492,0
20240104,190100,236737976601,1492,1492,1492,1492,0
20240104,190000,236737976601,1492,1492,1492,1492,0
20240104,185900,236737976601,1492,1492,1492,1492,0
20240104,185800,236737976601,1492,1492,1492,1492,0
20240104,185700,236737976601,1492,1492,1492,1492,0
20240104,185600,236737976601,1492,1492,1492,1492,0
20240104,185500,236737976601,1492,1492,1492,1492,0
20240104,185400,236737976601,1492,1492,1492,1492,0
20240104,185300,236737976601,1492,1492,1492,1492,0
20240104,185200,236737976601,1492,1492,1492,1492,0
20240104,185100,236737976601,1492,1492,1492,1492,0
20240104,185000,236737976601,1492,1492,1492,1492,0
20240104,184900,236737976601,1492,1492,1492,1492,0
20240104,184800,236737976601,1492,1492,1492,1492,0
20240104,184700,236737976601,1492,1492,1492,1492,0
20240104,184600,236737976601,1492,1492,1492,1492,0
20240104,184500,236737976601,1492,1492,1492,1492,0
20240104,184400,236737976601,1492,1492,1492,1492,0
20240104,184300,236737976601,1492,1492,1492,1492,0
20240104,184200,236737976601,1492,1492,1492,1492,633483
20240104,184100,236737976601,1492,1492,1492,1492,0
20240104,184000,236737976601,1492,1492,1492,1492,0
20240104,183900,236737976601,1492,1492,1492,1492,0
20240104,183800,236737976601,1492,1492,1492,1492,0
20240104,183700,236737976601,1492,1492,1492,1492,0
20240104,183600,236737976601,1492,1492,1492,1492,0
20240104,183500,236737976601,1492,1492,1492,1492,0
20240104,183400,236737976601,1492,1492,1492,1492,0
20240104,183300,236737976601,1492,1492,1492,1492,0
20240104,183200,236737976601,1492,1492,1492,1492,0
20240104,183100,236737976601,1492,1492,1492,1492,0
20240104,183000,236737976601,1492,1492,1492,1492,0
20240104,182900,236737976601,1492,1492,1492,1492,0
20240104,182800,236737976601,1492,1492,1492,1492,0
20240104,182700,236737976601,1492,1492,1492,1492,0
20240104,182600,236737976601,1492,1492,1492,1492,0
20240104,182500,236737976601,1492,1492,1492,1492,0
20240104,182400,236737976601,1492,1492,1492,1492,0
20240104,182300,236737976601,1492,1492,1492,1492,0
20240104,182200,236737976601,1492,1492,1492,1492,0
20240104,182100,236737976601,1492,1492,1492,1492,0
20240104,182000,236737976601,1492,1492,1492,1492,0
20240104,181900,236737976601,1492,1492,1492,1492,0
20240104,181800,236737976601,1492,1492,1492,1492,0
20240104,181700,236737976601,1492,1492,1492,1492,0
20240104,181600,236737976601,1492,1492,1492,1492,0
20240104,181500,236737976601,1492,1492,1492,1492,0
20240104,181400,236737976601,1492,1492,1492,1492,0
20240104,181300,236737976601,1492,1492,1492,1492,0
20240104,181200,236737976601,1492,1492,1492,1492,633483
20240104,181100,236737976601,1492,1492,1492,1492,0
20240104,181000,236737976601,1492,1492,1492,1492,0
20240104,180900,236737976601,1492,1492,1492,1492,0
20240104,180800,236737976601,1492,1492,1492,1492,0
20240104,180700,236737976601,1492,1492,1492,1492,0
20240104,180600,236737976601,1492,1492,1492,1492,0
20240104,180500,236737976601,1492,1492,1492,1492,0
20240104,180400,236737976601,1492,1492,1492,1492,0
20240104,180300,236737976601,1492,1492,1492,1492,0
20240104,180200,236737976601,1492,1492,1492,1492,0
20240104,180100,236737976601,1492,1492,1492,1492,0
20240104,180000,236737976601,1492,1492,1492,1492,0
20240104,175900,236737976601,1492,1492,1492,1492,0
20240104,175800,236737976601,1492,1492,1492,1492,0
20240104,175700,236737976601,1492,1492,1492,1492,0
20240104,175600,236737976601,1492,1492,1492,1492,0
20240104,175500,236737976601,1492,1492,1492,1492,0
20240104,175400,236737976601,1492,1492,1492,1492,0
20240104,175300,236737976601,1492,1492,1492,1492,0
20240104,175200,236737976601,1492,1492,1492,1492,0
20240104,175100,236737976601,1492,1492,1492,1492,0
20240104,175000,236737976601,1492,1492,1492,1492,0
20240104,174900,236737976601,1492,1492,1492,1492,0
20240104,174800,236737976601,1492,1492,1492,1492,0
20240104,174700,236737976601,1492,1492,1492,1492,0
20240104,174600,236737976601,1492,1492,1492,1492,0
20240104,174500,236737976601,1492,1492,1492,1492,0
20240104,174400,236737976601,1492,1492,1492,1492,0
20240104,174300,236737976601,1492,1492,1492,1492,0
20240104,174200,236737976601,1492,1492,1492,1492,633483
20240104,174100,236737976601,1492,1492,1492,1492,0
20240104,174000,236737976601,1492,1492,1492,1492,0
20240104,173900,236737976601,1492,1492,1492,1492,0
20240104,173800,236737976601,1492,1492,1492,1492,0
20240104,173700,236737976601,1492,1492,1492,1492,0
20240104,173600,236737976601,1492,1492,1492,1492,0
20240104,173500,236737976601,1492,1492,1492,1492,0
20240104,173400,236737976601,1492,1492,1492,1492,0
20240104,173300,236737976601,1492,1492,1492,1492,0
20240104,173200,236737976601,1492,1492,1492,1492,0
20240104,173100,236737976601,1492,1492,1492,1492,0
20240104,173000,236737976601,1492,1492,1492,1492,0
20240104,172900,236737976601,1492,1492,1492,1492,0
20240104,172800,236737976601,1492,1492,1492,1492,0
20240104,172700,236737976601,1492,1492,1492,1492,0
20240104,172600,236737976601,1492,1492,1492,1492,0
20240104,172500,236737976601,1492,1492,1492,1492,0
20240104,172400,236737976601,1492,1492,1492,1492,0
20240104,172300,236737976601,1492,1492,1492,1492,0
20240104,172200,236737976601,1492,1492,1492,1492,0
20240104,172100,236737976601,1492,1492,1492,1492,0
20240104,172000,236737976601,1492,1492,1492,1492,0
20240104,171900,236737976601,1492,1492,1492,1492,0
20240104,171800,236737976601,1492,1492,1492,1492,0
20240104,171700,236737976601,1492,1492,1492,1492,0
20240104,171600,236737976601,1492,1492,1492,1492,0
20240104,171500,236737976601,1492,1492,1492,1492,0
20240104,171400,236737976601,1492,1492,1492,1492,0
20240104,171300,236737976601,1492,1492,1492,1492,0
20240104,171200,236737976601,1492,1492,1492,1492,633483
20240104,171100,236737976601,1492,1492,1492,1492,0
20240104,171000,236737976601,1492,1492,1492,1492,0
20240104,170900,236737976601,1492,1492,1492,1492,0
20240104,170800,236737976601,1492,1492,1492,1492,0
20240104,170700,236737976601,1492,1492,1492,1492,0
20240104,170600,236737976601,1492,1492,1492,1492,0
20240104,170500,236737976601,1492,1492,1492,1492,0
20240104,170400,236737976601,1492,1492,1492,1492,0
20240104,170300,236737976601,1492,1492,1492,1492,0
20240104,170200,236737976601,1492,1492,1492,1492,0
20240104,170100,236737976601,1492,1492,1492,1492,0
20240104,170000,236737976601,1492,1492,1492,1492,0
20240104,165900,236737976601,1492,1492,1492,1492,0
20240104,165800,236737976601,1492,1492,1492,1492,0
20240104,165700,236737976601,1492,1492,1492,1492,0
20240104,165600,236737976601,1492,1492,1492,1492,0
20240104,165500,236737976601,1492,1492,1492,1492,0
20240104,165400,236737976601,1492,1492,1492,1492,0
20240104,165300,236737976601,1492,1492,1492,1492,0
20240104,165200,236737976601,1492,1492,1492,1492,0
20240104,165100,236737976601,1492,1492,1492,1492,0
20240104,165000,236737976601,1492,1492,1492,1492,0
20240104,164900,236737976601,1492,1492,1492,1492,0
20240104,164800,236737976601,1492,1492,1492,1492,0
20240104,164700,236737976601,1492,1492,1492,1492,0
20240104,164600,236737976601,1492,1492,1492,1492,0
20240104,164500,236737976601,1492,1492,1492,1492,0
20240104,164400,236737976601,1492,1492,1492,1492,0
20240104,164300,236737976601,1492,1492,1492,1492,0
20240104,164200,236737976601,1492,1492,1492,1492,633483
20240104,164100,236737976601,1492,1492,1492,1492,0
20240104,164000,236737976601,1492,1492,1492,1492,0
20240104,163900,236737976601,1492,1492,1492,1492,0
20240104,163800,236737976601,1492,1492,1492,1492,0
20240104,163700,236737976601,1492,1492,1492,1492,0
20240104,163600,236737976601,1492,1492,1492,1492,0
20240104,163500,236737976601,1492,1492,1492,1492,0
20240104,163400,236737976601,1492,1492,1492,1492,0
20240104,163300,236737976601,1492,1492,1492,1492,0
20240104,163200,236737976601,1492,1492,1492,1492,0
20240104,163100,236737976601,1492,1492,1492,1492,0
20240104,163000,236737976601,1492,1492,1492,1492,0
20240104,162900,236737976601,1492,1492,1492,1492,0
20240104,162800,236737976601,1492,1492,1492,1492,0
20240104,162700,236737976601,1492,1492,1492,1492,0
20240104,162600,236737976601,1492,1492,1492,1492,0
20240104,162500,236737976601,1492,1492,1492,1492,0
20240104,162400,236737976601,1492,1492,1492,1492,0
20240104,162300,236737976601,1492,1492,1492,1492,0
20240104,162200,236737976601,1492,1492,1492,1492,0
20240104,162100,236737976601,1492,1492,1492,1492,0
20240104,162000,236737976601,1492,1492,1492,1492,0
20240104,161900,236737976601,1492,1492,1492,1492,0
20240104,161800,236737976601,1492,1492,1492,1492,0
20240104,161700,236737976601,1492,1492,1492,1492,0
20240104,161600,236737976601,1492,1492,1492,1492,0
20240104,161500,236737976601,1492,1492,1492,1492,0
20240104,161400,236737976601,1492,1492,1492,1492,0
20240104,161300,236737976601,1492,1492,1492,1492,0
20240104,161200,236737976601,1492,1492,1492,1492,633483
20240104,161100,236737976601,1492,1492,1492,1492,0
20240104,161000,236737976601,1492,1492,1492,1492,0
20240104,160900,236737976601,1492,1492,1492,1492,0
20240104,160800,236737976601,1492,1492,1492,1492,0
20240104,160700,236737976601,1492,1492,1492,1492,0
20240104,160600,236737976601,1492,1492,1492,1492,0
20240104,160500,236737976601,1492,1492,1492,1492,0
20240104,160400,236737976601,1492,1492,1492,1492,0
20240104,160300,236737976601,1492,1492,1492,1492,0
20240104,160200,236737976601,1492,1492,1492,1492,0
20240104,160100,236737976601,1492,1492,1492,1492,0
20240104,160000,236737976601,1492,1492,1492,1492,0
20240104,155900,236737976601,1492,1492,1492,1492,0
20240104,155800,236737976601,1492,1492,1492,1492,0
20240104,155700,236737976601,1492,1492,1492,1492,0
20240104,155600,236737976601,1492,1492,1492,1492,0
20240104,155500,236737976601,1492,1492,1492,1492,0
20240104,155400,236737976601,1492,1492,1492,1492,0
20240104,155300,236737976601,1492,1492,1492,1492,0
20240104,155200,236737976601,1492,1492,1492,1492,0
20240104,155100,236737976601,1492,1492,1492,1492,0
20240104,155000,236737976601,1492,1492,1492,1492,0
20240104,154900,236737976601,1492,1492,1492,1492,0
20240104,154800,236737976601,1492,1492,1492,1492,0
20240104,154700,236737976601,1492,1492,1492,1492,0
20240104,154600,236737976601,1492,1492,1492,1492,0
20240104,154500,236737976601,1492,1492,1492,1492,0
20240104,154400,236737976601,1492,1492,1492,1492,0
20240104,154300,236737976601,1492,1492,1492,1492,0
20240104,154200,236737976601,1492,1492,1492,1492,633483
20240104,154100,236737976601,1492,1492,1492,1492,0
20240104,154000,236737976601,1492,1492,1492,1492,0
20240104,153900,236737976601,1492,1492,1492,1492,0
20240104,153800,236737976601,1492,1492,1492,1492,0
20240104,153700,236737976601,1492,1492,1492,1492,0
20240104,153600,236737976601,1492,1492,1492,1492,0
20240104,153500,236737976601,1492,1492,1492,1492,0
20240104,153400,236737976601,1492,1492,1492,1492,0
20240104,153300,236737976601,1492,1492,1492,1492,0
20240104,153200,236737976601,1492,1492,1492,1492,0
20240104,153100,236737976601,1492,1492,1492,1492,0
20240104,153000,236737976601,1492,1492,1492,1492,633483
20240104,152900,235792819965,1502,1502,1502,1502,0
20240104,152800,235792819965,1502,1502,1502,1502,0
20240104,152700,235792819965,1502,1502,1502,1502,0
20240104,152600,235792819965,1502,1502,1502,1502,0
20240104,152500,235792819965,1502,1502,1502,1502,0
20240104,152400,235792819965,1502,1502,1502,1502,0
20240104,152300,235792819965,1502,1502,1502,1502,0
20240104,152200,235792819965,1502,1502,1502,1502,0
20240104,152100,235792819965,1502,1502,1502,1502,0
20240104,152000,235792819965,1502,1502,1502,1502,0
20240104,151900,235792819965,1502,1504,1507,1500,262892
20240104,151800,235397612562,1505,1509,1511,1505,107168
20240104,151700,235236141780,1509,1508,1510,1507,130654
20240104,151600,235039108683,1508,1511,1512,1508,71321
20240104,151500,234931437070,1510,1511,1512,1510,39087
20240104,151400,234872375328,1511,1508,1512,1507,108068
20240104,151300,234709222470,1508,1510,1510,1506,114648
20240104,151200,234536286143,1510,1512,1513,1509,64389
20240104,151100,234438955283,1512,1508,1513,1507,105825
20240104,151000,234279199233,1507,1508,1509,1507,59469
20240104,150900,234189516037,1508,1510,1510,1507,32132
20240104,150800,234141058483,1509,1507,1510,1505,85737
20240104,150700,234011840169,1507,1512,1513,1506,85313
20240104,150600,233883184095,1512,1509,1514,1508,81473
20240104,150500,233760139547,1510,1511,1511,1509,41056
20240104,150400,233698139341,1511,1513,1515,1510,26959
20240104,150300,233657379698,1513,1514,1515,1508,123858
20240104,150200,233470269600,1515,1517,1518,1512,61292
20240104,150100,233377400362,1516,1517,1518,1515,55279
20240104,150000,233293578959,1516,1517,1519,1514,42415
20240104,145900,233229227612,1514,1518,1520,1514,130088
20240104,145800,233031743222,1517,1520,1520,1514,176735
20240104,145700,232763488002,1518,1507,1520,1507,142968
20240104,145600,232546960366,1507,1506,1508,1504,43510
20240104,145500,232481454232,1505,1507,1510,1504,29150
20240104,145400,232437538827,1504,1509,1510,1504,74371
20240104,145300,232325551244,1510,1506,1510,1506,15530
20240104,145200,232302125340,1505,1507,1507,1505,37707
20240104,145100,232245352137,1506,1509,1510,1506,49571
20240104,145000,232170668606,1509,1510,1510,1505,27201
20240104,144900,232129699783,1506,1509,1510,1504,46265
20240104,144800,232060005288,1509,1514,1515,1503,132341
20240104,144700,231860399989,1515,1511,1516,1511,45981
20240104,144600,231790805131,1512,1513,1518,1510,87360
20240104,144500,231658538074,1513,1521,1522,1513,152474
20240104,144400,231427132170,1522,1508,1524,1507,306671
20240104,144300,230961927044,1507,1504,1509,1503,28241
20240104,144200,230919382491,1504,1501,1505,1500,77177
20240104,144100,230803418244,1501,1503,1504,1500,51939
20240104,144000,230725424934,1504,1509,1509,1503,25857
20240104,143900,230686481100,1509,1502,1509,1500,52301
20240104,143800,230607897040,1502,1506,1507,1502,22122
20240104,143700,230574611142,1506,1507,1510,1501,166628
20240104,143600,230323413141,1509,1507,1509,1506,17515
20240104,143500,230297013599,1507,1507,1509,1506,39349
20240104,143400,230237700461,1506,1505,1508,1505,21957
20240104,143300,230204621962,1505,1507,1507,1503,51646
20240104,143200,230126914222,1507,1508,1510,1505,138093
20240104,143100,229918697248,1506,1497,1508,1494,202751
20240104,143000,229614792513,1497,1498,1499,1494,102351
20240104,142900,229461545886,1498,1498,1499,1496,78826
20240104,142800,229343536634,1499,1497,1500,1495,114120
20240104,142700,229172453717,1494,1502,1502,1494,255844
20240104,142600,228789210521,1502,1502,1506,1497,359680
20240104,142500,228249748716,1503,1501,1509,1501,90543
20240104,142400,228113565196,1502,1506,1512,1501,202023
20240104,142300,227809932545,1512,1513,1514,1500,371086
20240104,142200,227251396752,1514,1518,1520,1513,93189
20240104,142100,227110047419,1519,1518,1520,1513,145851
20240104,142000,226888722834,1518,1513,1519,1512,109343
20240104,141900,226723084316,1513,1512,1516,1511,159391
20240104,141800,226481843277,1511,1518,1519,1505,448334
20240104,141700,225804911809,1519,1536,1536,1515,641764
20240104,141600,224827341862,1535,1539,1539,1535,103192
20240104,141500,224668790668,1539,1538,1539,1537,40893
20240104,141400,224605886104,1538,1541,1542,1536,131931
20240104,141300,224402886769,1541,1546,1547,1541,60277
20240104,141200,224309882042,1547,1542,1547,1542,28677
20240104,141100,224265600406,1543,1550,1550,1542,63676
20240104,141000,224167118804,1548,1551,1553,1547,73798
20240104,140900,224052687156,1550,1548,1551,1546,40240
20240104,140800,223990369456,1547,1547,1548,1546,18810
20240104,140700,223961278812,1547,1550,1552,1546,40558
20240104,140600,223898501772,1549,1545,1553,1543,85569
20240104,140500,223766019247,1544,1543,1545,1542,30494
20240104,140400,223718942428,1544,1546,1548,1541,32518
20240104,140300,223668681862,1545,1538,1546,1537,56599
20240104,140200,223581513762,1538,1539,1540,1537,21971
20240104,140100,223547710719,1540,1538,1541,1536,49211
20240104,140000,223471962130,1538,1536,1542,1536,89008
20240104,135900,223335044376,1537,1542,1542,1536,96943
20240104,135800,223185952873,1538,1537,1542,1534,164343
20240104,135700,222933337969,1536,1549,1549,1536,223944
20240104,135600,222588188091,1546,1550,1552,1546,122143
20240104,135500,222399004094,1550,1555,1557,1550,77468
20240104,135400,222278750985,1555,1551,1556,1550,52808
20240104,135300,222196741060,1550,1550,1551,1548,47970
20240104,135200,222122419019,1549,1551,1551,1549,49980
20240104,135100,222044960626,1550,1552,1552,1549,63268
20240104,135000,221946875868,1551,1554,1554,1551,52029
20240104,134900,221866124980,1552,1552,1554,1549,76313
20240104,134800,221747795433,1552,1559,1560,1549,96136
20240104,134700,221598427231,1560,1548,1563,1545,207159
20240104,134600,221275515651,1548,1545,1549,1541,75340
20240104,134500,221159235795,1544,1547,1549,1544,57612
20240104,134400,221070149837,1549,1555,1557,1545,94088
20240104,134300,220924352179,1554,1553,1557,1552,116997
20240104,134200,220742445687,1552,1553,1556,1550,76752
20240104,134100,220623208031,1553,1561,1562,1550,210263
20240104,134000,220296319998,1560,1547,1563,1547,409742
20240104,133900,219658182337,1549,1548,1553,1545,143215
20240104,133800,219436298900,1548,1544,1549,1542,39996
20240104,133700,219374450052,1544,1543,1547,1540,72936
20240104,133600,219262041151,1547,1550,1550,1543,72521
20240104,133500,219149960455,1550,1540,1550,1540,159349
20240104,133400,218903772960,1541,1541,1543,1537,60845
20240104,133300,218810005506,1539,1536,1541,1533,189659
20240104,133200,218518874456,1536,1536,1539,1534,42884
20240104,133100,218453020819,1536,1539,1539,1534,144812
20240104,133000,218230621272,1539,1539,1542,1538,32271
20240104,132900,218180975582,1538,1549,1549,1538,66730
20240104,132800,218078025186,1548,1549,1550,1545,63704
20240104,132700,217979427384,1549,1538,1557,1538,333541
20240104,132600,217462907812,1538,1539,1539,1536,58830
20240104,132500,217372431642,1539,1535,1540,1534,36285
20240104,132400,217316692557,1535,1535,1538,1534,58223
20240104,132300,217227356813,1535,1536,1537,1534,85194
20240104,132200,217096599092,1535,1536,1538,1535,93466
20240104,132100,216953021138,1537,1539,1540,1536,61057
20240104,132000,216859158948,1537,1538,1542,1535,76852
20240104,131900,216740991292,1537,1540,1540,1536,77861
20240104,131800,216621270486,1540,1545,1547,1536,317339
20240104,131700,216132434060,1544,1547,1547,1544,74314
20240104,131600,216017615814,1546,1549,1550,1545,39223
20240104,131500,215956945399,1547,1545,1550,1544,65765
20240104,131400,215855205164,1545,1548,1550,1543,125002
20240104,131300,215662115009,1548,1550,1551,1547,53493
20240104,131200,215579269394,1550,1547,1551,1545,69862
20240104,131100,215470990258,1549,1544,1550,1544,58817
20240104,131000,215379963867,1547,1554,1554,1543,136452
20240104,130900,215169010401,1554,1568,1568,1547,186749
20240104,130800,214878079514,1568,1557,1568,1554,250164
20240104,130700,214487792555,1557,1552,1557,1551,86862
20240104,130600,214352833294,1554,1543,1555,1542,70685
20240104,130500,214243514682,1543,1547,1548,1543,82720
20240104,130400,214115796469,1548,1546,1554,1543,78609
20240104,130300,213994273207,1546,1550,1554,1546,73742
20240104,130200,213880028110,1554,1552,1555,1550,83464
20240104,130100,213750421105,1552,1560,1560,1550,140769
20240104,130000,213531538109,1560,1556,1571,1556,322759
20240104,125900,213026831407,1556,1548,1561,1541,199420
20240104,125800,212717497113,1548,1553,1555,1547,182720
20240104,125700,212433813757,1553,1545,1554,1544,227827
20240104,125600,212080813586,1547,1538,1547,1536,164696
20240104,125500,211827195375,1538,1541,1542,1533,342040
20240104,125400,211301520337,1541,1544,1544,1540,191643
20240104,125300,211006135642,1544,1550,1550,1540,374765
20240104,125200,210427695255,1550,1551,1554,1550,156265
20240104,125100,210185303077,1551,1555,1557,1551,206416
20240104,125000,209864804077,1555,1558,1560,1555,86600
20240104,124900,209729901785,1558,1559,1560,1557,110438
20240104,124800,209557872550,1559,1559,1560,1558,47464
20240104,124700,209483888100,1559,1557,1560,1557,24512
20240104,124600,209445700747,1557,1555,1560,1555,79892
20240104,124500,209321296825,1555,1565,1565,1551,331976
20240104,124400,208804741652,1565,1561,1565,1560,120817
20240104,124300,208616090456,1564,1561,1566,1558,242806
20240104,124200,208237328332,1561,1572,1572,1561,281680
20240104,124100,207796515716,1570,1573,1573,1569,57217
20240104,124000,207706607597,1570,1569,1570,1568,43396
20240104,123900,207638533165,1568,1571,1576,1567,126901
20240104,123800,207439300790,1570,1565,1572,1565,101997
20240104,123700,207279445048,1566,1568,1577,1565,197564
20240104,123600,206969217098,1569,1572,1583,1561,318845
20240104,123500,206468910613,1574,1589,1589,1570,436920
20240104,123400,205778497508,1589,1586,1590,1580,699156
20240104,123300,204670115425,1586,1569,1590,1569,1207180
20240104,123200,202755955006,1572,1562,1573,1561,88849
20240104,123100,202616626773,1561,1569,1569,1561,193829
20240104,123000,202313617916,1567,1566,1571,1566,58068
20240104,122900,202222645013,1567,1573,1578,1565,285683
20240104,122800,201773671829,1572,1569,1575,1569,186565
20240104,122700,201480397406,1569,1565,1573,1564,150480
20240104,122600,201244233350,1564,1564,1572,1563,124685
20240104,122500,201048992529,1563,1574,1574,1562,286919
20240104,122400,200599456307,1573,1576,1579,1568,184916
20240104,122300,200308567711,1576,1582,1582,1574,292994
20240104,122200,199846242491,1581,1576,1586,1571,458119
20240104,122100,199121692084,1576,1576,1588,1571,795494
20240104,122000,197864482037,1575,1548,1576,1545,752814
20240104,121900,196685372406,1546,1543,1550,1542,138172
20240104,121800,196471841063,1543,1555,1556,1543,248435
20240104,121700,196087274322,1556,1549,1556,1546,172984
20240104,121600,195819380363,1550,1552,1554,1548,125661
20240104,121500,195624647545,1552,1555,1565,1550,200632
20240104,121400,195311928950,1554,1555,1558,1548,247944
20240104,121300,194926879841,1554,1564,1565,1549,548521
20240104,121200,194074317121,1565,1570,1573,1563,86261
20240104,121100,193939097372,1570,1567,1570,1561,128719
20240104,121000,193737787990,1567,1569,1573,1561,155620
20240104,120900,193494088758,1569,1572,1574,1560,261010
20240104,120800,193084675114,1573,1578,1580,1570,175932
20240104,120700,192807727755,1579,1566,1586,1560,348935
20240104,120600,192258268213,1560,1577,1578,1560,472648
20240104,120500,191516164493,1578,1577,1586,1571,350941
20240104,120400,190962822553,1579,1594,1596,1575,759952
20240104,120300,189756240777,1594,1576,1595,1571,1056959
20240104,120200,188079823511,1577,1578,1584,1570,481480
20240104,120100,187321224245,1578,1584,1590,1577,1147224
20240104,120000,185503443976,1584,1582,1588,1577,921390
20240104,115900,184045288594,1581,1587,1588,1579,1136317
20240104,115800,182246255189,1587,1546,1588,1546,2089273
20240104,115700,178960282695,1547,1545,1551,1537,359974
20240104,115600,178404937194,1545,1546,1553,1542,172446
20240104,115500,178138263910,1546,1554,1556,1540,421495
20240104,115400,177486790760,1554,1549,1560,1545,362095
20240104,115300,176924359901,1549,1556,1557,1548,348973
20240104,115200,176383028333,1555,1557,1566,1553,410792
20240104,115100,175742779134,1558,1567,1572,1555,865013
20240104,115000,174388873955,1568,1553,1570,1550,772994
20240104,114900,173180751792,1552,1565,1570,1552,726226
20240104,114800,172047978564,1563,1535,1570,1534,2187155
20240104,114700,168641796428,1534,1528,1535,1526,586280
20240104,114600,167744729009,1527,1527,1530,1521,434376
20240104,114500,167081355403,1528,1502,1530,1500,642058
20240104,114400,166107138876,1501,1502,1502,1500,44783
20240104,114300,166039927936,1501,1500,1503,1499,43158
20240104,114200,165975162224,1500,1500,1501,1498,43775
20240104,114100,165909522060,1500,1499,1503,1498,97912
20240104,114000,165762600432,1498,1496,1499,1495,45353
20240104,113900,165694695805,1496,1497,1497,1495,51793
20240104,113800,165617208852,1497,1495,1497,1492,83794
20240104,113700,165492007288,1494,1496,1497,1493,115942
20240104,113600,165318714763,1495,1493,1496,1490,150969
20240104,113500,165093569543,1493,1500,1500,1487,448232
20240104,113400,164424774696,1500,1505,1505,1499,117866
20240104,113300,164247713905,1505,1502,1505,1501,93011
20240104,113200,164107999883,1502,1499,1505,1498,126403
20240104,113100,163918215371,1499,1500,1500,1495,250321
20240104,113000,163543323624,1500,1509,1509,1498,597920
20240104,112900,162645530104,1509,1510,1512,1509,132274
20240104,112800,162445820045,1509,1514,1514,1509,88990
20240104,112700,162311406419,1511,1514,1517,1511,72246
20240104,112600,162202075760,1511,1515,1516,1511,95746
20240104,112500,162057107518,1515,1518,1520,1514,71663
20240104,112400,161948479472,1518,1518,1525,1518,81381
20240104,112300,161824750039,1518,1522,1523,1517,119109
20240104,112200,161643756763,1523,1529,1530,1521,112093
20240104,112100,161472669704,1529,1527,1530,1525,93827
20240104,112000,161329267461,1527,1525,1528,1525,52889
20240104,111900,161248545488,1527,1527,1528,1525,88292
20240104,111800,161113745720,1526,1521,1529,1519,121811
20240104,111700,160927918776,1521,1521,1524,1517,134530
20240104,111600,160723413425,1524,1520,1527,1520,239586
20240104,111500,160358214096,1521,1519,1522,1515,155774
20240104,111400,160121625873,1519,1517,1520,1516,54964
20240104,111300,160038153509,1516,1520,1520,1515,87697
20240104,111200,159905081670,1519,1513,1520,1513,120868
20240104,111100,159721658577,1513,1511,1514,1510,181717
20240104,111000,159447062983,1511,1512,1515,1510,296093
20240104,110900,158999487069,1513,1517,1518,1512,128924
20240104,110800,158804338930,1517,1514,1520,1512,187495
20240104,110700,158520173751,1511,1520,1520,1509,646193
20240104,110600,157542142497,1520,1531,1531,1520,226644
20240104,110500,157196779459,1531,1527,1534,1526,69648
20240104,110400,157090198601,1528,1524,1528,1522,102699
20240104,110300,156933608607,1525,1538,1540,1523,354418
20240104,110200,156389945283,1537,1531,1538,1529,252204
20240104,110100,156003008574,1531,1528,1535,1525,340441
20240104,110000,155481205509,1528,1526,1530,1518,394678
20240104,105900,154880345846,1527,1529,1532,1526,170949
20240104,105800,154618938513,1529,1528,1533,1520,585276
20240104,105700,153725981649,1528,1535,1544,1528,324924
20240104,105600,153226941161,1534,1545,1546,1530,631300
20240104,105500,152256910330,1545,1541,1545,1540,269736
20240104,105400,151840861449,1541,1557,1557,1540,613496
20240104,105300,150891598356,1556,1569,1569,1554,238481
20240104,105200,150519624703,1569,1573,1574,1568,109303
20240104,105100,150347879852,1574,1571,1575,1567,264102
20240104,105000,149932877806,1572,1571,1572,1564,234083
20240104,104900,149565468655,1571,1557,1572,1557,232792
20240104,104800,149201081563,1557,1556,1560,1555,147794
20240104,104700,148971049227,1556,1564,1564,1556,109959
20240104,104600,148799546521,1563,1558,1565,1556,104370
20240104,104500,148636837898,1558,1562,1567,1557,191164
20240104,104400,148338888202,1559,1565,1568,1559,164820
20240104,104300,148081243087,1564,1564,1568,1562,94814
20240104,104200,147932879961,1565,1561,1567,1560,78188
20240104,104100,147810598423,1562,1570,1572,1560,175814
20240104,104000,147535644969,1569,1572,1580,1569,263196
20240104,103900,147121070535,1571,1559,1574,1558,116100
20240104,103800,146938765104,1558,1565,1566,1557,258295
20240104,103700,146535570808,1565,1566,1570,1563,92045
20240104,103600,146391439325,1564,1575,1576,1560,244315
20240104,103500,146008550536,1575,1580,1580,1573,228606
20240104,103400,145648329084,1579,1569,1580,1567,354942
20240104,103300,145089290294,1569,1560,1571,1560,234940
20240104,103200,144721203654,1560,1556,1564,1550,556126
20240104,103100,143857187555,1554,1568,1570,1553,770079
20240104,103000,142653664973,1569,1572,1572,1567,366571
20240104,102900,142078494578,1572,1572,1581,1568,352891
20240104,102800,141523546569,1571,1584,1584,1566,912582
20240104,102700,140088327484,1582,1596,1598,1582,184187
20240104,102600,139794937533,1596,1587,1599,1586,230149
20240104,102500,139427894974,1587,1585,1588,1580,188044
20240104,102400,139130350540,1584,1591,1591,1582,183616
20240104,102300,138839118107,1589,1587,1593,1586,118997
20240104,102200,138650024879,1587,1595,1595,1583,337723
20240104,102100,138113771077,1594,1599,1600,1590,379739
20240104,102000,137507805007,1600,1601,1609,1597,708360
20240104,101900,136371760467,1602,1596,1603,1596,312640
20240104,101800,135871766052,1596,1607,1607,1595,538295
20240104,101700,135009278714,1607,1589,1609,1575,964140
20240104,101600,133469453419,1589,1590,1591,1588,263523
20240104,101500,133050475811,1591,1578,1591,1577,347848
20240104,101400,132498251779,1579,1576,1580,1574,194966
20240104,101300,132190750547,1578,1569,1578,1566,583347
20240104,101200,131275348135,1569,1577,1585,1569,644922
20240104,101100,130259920881,1578,1580,1581,1576,315245
20240104,101000,129762526279,1581,1588,1590,1580,160255
20240104,100900,129508381232,1588,1586,1592,1585,141085
20240104,100800,129284428022,1587,1592,1600,1586,511703
20240104,100700,128468279692,1594,1579,1594,1575,372566
20240104,100600,127879680109,1579,1579,1589,1576,391575
20240104,100500,127260796393,1578,1593,1595,1575,680591
20240104,100400,126181909553,1594,1590,1594,1588,232707
20240104,100300,125811748147,1591,1602,1604,1585,853872
20240104,100200,124451632547,1602,1606,1608,1599,496905
20240104,100100,123655514250,1606,1614,1625,1600,1106148
20240104,100000,121874776749,1613,1615,1625,1605,1187333
20240104,095900,119957904147,1616,1601,1624,1600,1656788
20240104,095800,117285643613,1601,1593,1606,1590,482891
20240104,095700,116513206512,1593,1597,1599,1593,231547
20240104,095600,116143754490,1598,1601,1608,1592,611904
20240104,095500,115164945113,1600,1607,1614,1592,1005464
20240104,095400,113551017454,1606,1577,1607,1575,1086437
20240104,095300,111818026907,1576,1585,1586,1576,281805
20240104,095200,111372615796,1585,1594,1595,1585,286615
20240104,095100,110917208632,1594,1578,1595,1577,390645
20240104,095000,110296299219,1578,1597,1598,1576,537843
20240104,094900,109444015203,1591,1584,1600,1584,960792
20240104,094800,107912871576,1585,1578,1585,1570,558598
20240104,094700,107032256828,1577,1575,1585,1574,418270
20240104,094600,106371570829,1576,1568,1584,1565,865050
20240104,094500,105009551785,1567,1589,1601,1567,1348572
20240104,094400,102871836419,1590,1583,1594,1580,848985
20240104,094300,101523832413,1584,1595,1604,1579,1760462
20240104,094200,98726948493,1595,1644,1644,1587,3245941
20240104,094100,93470939905,1644,1597,1650,1588,4036342
20240104,094000,86914781548,1598,1593,1600,1579,1214608
20240104,093900,84985136513,1591,1591,1606,1579,1898705
20240104,093800,81966811965,1590,1599,1616,1590,2072497
20240104,093700,78649932452,1599,1619,1623,1590,3087113
20240104,093600,73703574620,1620,1587,1627,1586,4658239
20240104,093500,66244353702,1589,1540,1590,1537,5809450
20240104,093400,57123254514,1539,1533,1549,1531,2786364
20240104,093300,52828505442,1533,1541,1543,1533,714317
20240104,093200,51728209593,1545,1545,1545,1545,0
20240104,093100,51728209593,1545,1500,1545,1490,2991448
20240104,093000,47175283350,1500,1506,1515,1500,1673853
20240104,092900,44653028698,1505,1477,1506,1476,1240393
20240104,092800,42798570807,1477,1485,1487,1476,300045
20240104,092700,42354178687,1484,1467,1485,1461,626633
20240104,092600,41433452492,1466,1477,1478,1466,437019
20240104,092500,40790190243,1477,1476,1478,1475,95308
20240104,092400,40649462112,1476,1474,1480,1473,211963
20240104,092300,40336770254,1474,1486,1486,1474,270742
20240104,092200,39936677777,1485,1485,1485,1475,486596
20240104,092100,39217080154,1484,1491,1491,1482,487723
20240104,092000,38492731415,1491,1492,1494,1486,353338
20240104,091900,37966380205,1492,1489,1505,1489,883456
20240104,091800,36644202985,1490,1487,1494,1481,290140
20240104,091700,36213259140,1487,1489,1489,1480,431703
20240104,091600,35573081921,1489,1493,1494,1484,360471
20240104,091500,35036644296,1493,1491,1504,1484,697094
20240104,091400,33996662111,1492,1500,1500,1483,693995
20240104,091300,32962160972,1499,1511,1514,1493,1324564
20240104,091200,30969636299,1511,1486,1520,1484,2691672
20240104,091100,26916453358,1486,1465,1495,1465,613402
20240104,091000,26007647457,1464,1477,1478,1464,547124
20240104,090900,25203606140,1477,1485,1488,1460,1084754
20240104,090800,23604599901,1484,1494,1504,1484,1492586
20240104,090700,21374790550,1495,1487,1498,1485,675264
20240104,090600,20367191397,1490,1486,1498,1482,960783
20240104,090500,18935985226,1487,1505,1506,1485,1371679
20240104,090400,16884725493,1505,1481,1509,1480,2698308
20240104,090300,12848827798,1481,1484,1488,1472,1340724
20240104,090200,10862116122,1487,1472,1497,1471,3254417
20240104,090100,6023357640,1473,1434,1476,1434,2549925
20240104,090000,2298954548,1447,1405,1449,1405,1613979