stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,214200,40420319263,1466,1466,1466,1466,249651
20240105,214100,40420319263,1466,1466,1466,1466,0
20240105,214000,40420319263,1466,1466,1466,1466,0
20240105,213900,40420319263,1466,1466,1466,1466,0
20240105,213800,40420319263,1466,1466,1466,1466,0
20240105,213700,40420319263,1466,1466,1466,1466,0
20240105,213600,40420319263,1466,1466,1466,1466,0
20240105,213500,40420319263,1466,1466,1466,1466,0
20240105,213400,40420319263,1466,1466,1466,1466,0
20240105,213300,40420319263,1466,1466,1466,1466,0
20240105,213200,40420319263,1466,1466,1466,1466,0
20240105,213100,40420319263,1466,1466,1466,1466,0
20240105,213000,40420319263,1466,1466,1466,1466,0
20240105,212900,40420319263,1466,1466,1466,1466,0
20240105,212800,40420319263,1466,1466,1466,1466,0
20240105,212700,40420319263,1466,1466,1466,1466,0
20240105,212600,40420319263,1466,1466,1466,1466,0
20240105,212500,40420319263,1466,1466,1466,1466,0
20240105,212400,40420319263,1466,1466,1466,1466,0
20240105,212300,40420319263,1466,1466,1466,1466,0
20240105,212200,40420319263,1466,1466,1466,1466,0
20240105,212100,40420319263,1466,1466,1466,1466,0
20240105,212000,40420319263,1466,1466,1466,1466,0
20240105,211900,40420319263,1466,1466,1466,1466,0
20240105,211800,40420319263,1466,1466,1466,1466,0
20240105,211700,40420319263,1466,1466,1466,1466,0
20240105,211600,40420319263,1466,1466,1466,1466,0
20240105,211500,40420319263,1466,1466,1466,1466,0
20240105,211400,40420319263,1466,1466,1466,1466,0
20240105,211300,40420319263,1466,1466,1466,1466,0
20240105,211200,40420319263,1466,1466,1466,1466,249651
20240105,211100,40420319263,1466,1466,1466,1466,0
20240105,211000,40420319263,1466,1466,1466,1466,0
20240105,210900,40420319263,1466,1466,1466,1466,0
20240105,210800,40420319263,1466,1466,1466,1466,0
20240105,210700,40420319263,1466,1466,1466,1466,0
20240105,210600,40420319263,1466,1466,1466,1466,0
20240105,210500,40420319263,1466,1466,1466,1466,0
20240105,210400,40420319263,1466,1466,1466,1466,0
20240105,210300,40420319263,1466,1466,1466,1466,0
20240105,210200,40420319263,1466,1466,1466,1466,0
20240105,210100,40420319263,1466,1466,1466,1466,0
20240105,210000,40420319263,1466,1466,1466,1466,0
20240105,205900,40420319263,1466,1466,1466,1466,0
20240105,205800,40420319263,1466,1466,1466,1466,0
20240105,205700,40420319263,1466,1466,1466,1466,0
20240105,205600,40420319263,1466,1466,1466,1466,0
20240105,205500,40420319263,1466,1466,1466,1466,0
20240105,205400,40420319263,1466,1466,1466,1466,0
20240105,205300,40420319263,1466,1466,1466,1466,0
20240105,205200,40420319263,1466,1466,1466,1466,0
20240105,205100,40420319263,1466,1466,1466,1466,0
20240105,205000,40420319263,1466,1466,1466,1466,0
20240105,204900,40420319263,1466,1466,1466,1466,0
20240105,204800,40420319263,1466,1466,1466,1466,0
20240105,204700,40420319263,1466,1466,1466,1466,0
20240105,204600,40420319263,1466,1466,1466,1466,0
20240105,204500,40420319263,1466,1466,1466,1466,0
20240105,204400,40420319263,1466,1466,1466,1466,0
20240105,204300,40420319263,1466,1466,1466,1466,0
20240105,204200,40420319263,1466,1466,1466,1466,249651
20240105,204100,40420319263,1466,1466,1466,1466,0
20240105,204000,40420319263,1466,1466,1466,1466,0
20240105,203900,40420319263,1466,1466,1466,1466,0
20240105,203800,40420319263,1466,1466,1466,1466,0
20240105,203700,40420319263,1466,1466,1466,1466,0
20240105,203600,40420319263,1466,1466,1466,1466,0
20240105,203500,40420319263,1466,1466,1466,1466,0
20240105,203400,40420319263,1466,1466,1466,1466,0
20240105,203300,40420319263,1466,1466,1466,1466,0
20240105,203200,40420319263,1466,1466,1466,1466,0
20240105,203100,40420319263,1466,1466,1466,1466,0
20240105,203000,40420319263,1466,1466,1466,1466,0
20240105,202900,40420319263,1466,1466,1466,1466,0
20240105,202800,40420319263,1466,1466,1466,1466,0
20240105,202700,40420319263,1466,1466,1466,1466,0
20240105,202600,40420319263,1466,1466,1466,1466,0
20240105,202500,40420319263,1466,1466,1466,1466,0
20240105,202400,40420319263,1466,1466,1466,1466,0
20240105,202300,40420319263,1466,1466,1466,1466,0
20240105,202200,40420319263,1466,1466,1466,1466,0
20240105,202100,40420319263,1466,1466,1466,1466,0
20240105,202000,40420319263,1466,1466,1466,1466,0
20240105,201900,40420319263,1466,1466,1466,1466,0
20240105,201800,40420319263,1466,1466,1466,1466,0
20240105,201700,40420319263,1466,1466,1466,1466,0
20240105,201600,40420319263,1466,1466,1466,1466,0
20240105,201500,40420319263,1466,1466,1466,1466,0
20240105,201400,40420319263,1466,1466,1466,1466,0
20240105,201300,40420319263,1466,1466,1466,1466,0
20240105,201200,40420319263,1466,1466,1466,1466,249651
20240105,201100,40420319263,1466,1466,1466,1466,0
20240105,201000,40420319263,1466,1466,1466,1466,0
20240105,200900,40420319263,1466,1466,1466,1466,0
20240105,200800,40420319263,1466,1466,1466,1466,0
20240105,200700,40420319263,1466,1466,1466,1466,0
20240105,200600,40420319263,1466,1466,1466,1466,0
20240105,200500,40420319263,1466,1466,1466,1466,0
20240105,200400,40420319263,1466,1466,1466,1466,0
20240105,200300,40420319263,1466,1466,1466,1466,0
20240105,200200,40420319263,1466,1466,1466,1466,0
20240105,200100,40420319263,1466,1466,1466,1466,0
20240105,200000,40420319263,1466,1466,1466,1466,0
20240105,195900,40420319263,1466,1466,1466,1466,0
20240105,195800,40420319263,1466,1466,1466,1466,0
20240105,195700,40420319263,1466,1466,1466,1466,0
20240105,195600,40420319263,1466,1466,1466,1466,0
20240105,195500,40420319263,1466,1466,1466,1466,0
20240105,195400,40420319263,1466,1466,1466,1466,0
20240105,195300,40420319263,1466,1466,1466,1466,0
20240105,195200,40420319263,1466,1466,1466,1466,0
20240105,195100,40420319263,1466,1466,1466,1466,0
20240105,195000,40420319263,1466,1466,1466,1466,0
20240105,194900,40420319263,1466,1466,1466,1466,0
20240105,194800,40420319263,1466,1466,1466,1466,0
20240105,194700,40420319263,1466,1466,1466,1466,0
20240105,194600,40420319263,1466,1466,1466,1466,0
20240105,194500,40420319263,1466,1466,1466,1466,0
20240105,194400,40420319263,1466,1466,1466,1466,0
20240105,194300,40420319263,1466,1466,1466,1466,0
20240105,194200,40420319263,1466,1466,1466,1466,249651
20240105,194100,40420319263,1466,1466,1466,1466,0
20240105,194000,40420319263,1466,1466,1466,1466,0
20240105,193900,40420319263,1466,1466,1466,1466,0
20240105,193800,40420319263,1466,1466,1466,1466,0
20240105,193700,40420319263,1466,1466,1466,1466,0
20240105,193600,40420319263,1466,1466,1466,1466,0
20240105,193500,40420319263,1466,1466,1466,1466,0
20240105,193400,40420319263,1466,1466,1466,1466,0
20240105,193300,40420319263,1466,1466,1466,1466,0
20240105,193200,40420319263,1466,1466,1466,1466,0
20240105,193100,40420319263,1466,1466,1466,1466,0
20240105,193000,40420319263,1466,1466,1466,1466,0
20240105,192900,40420319263,1466,1466,1466,1466,0
20240105,192800,40420319263,1466,1466,1466,1466,0
20240105,192700,40420319263,1466,1466,1466,1466,0
20240105,192600,40420319263,1466,1466,1466,1466,0
20240105,192500,40420319263,1466,1466,1466,1466,0
20240105,192400,40420319263,1466,1466,1466,1466,0
20240105,192300,40420319263,1466,1466,1466,1466,0
20240105,192200,40420319263,1466,1466,1466,1466,0
20240105,192100,40420319263,1466,1466,1466,1466,0
20240105,192000,40420319263,1466,1466,1466,1466,0
20240105,191900,40420319263,1466,1466,1466,1466,0
20240105,191800,40420319263,1466,1466,1466,1466,0
20240105,191700,40420319263,1466,1466,1466,1466,0
20240105,191600,40420319263,1466,1466,1466,1466,0
20240105,191500,40420319263,1466,1466,1466,1466,0
20240105,191400,40420319263,1466,1466,1466,1466,0
20240105,191300,40420319263,1466,1466,1466,1466,0
20240105,191200,40420319263,1466,1466,1466,1466,249651
20240105,191100,40420319263,1466,1466,1466,1466,0
20240105,191000,40420319263,1466,1466,1466,1466,0
20240105,190900,40420319263,1466,1466,1466,1466,0
20240105,190800,40420319263,1466,1466,1466,1466,0
20240105,190700,40420319263,1466,1466,1466,1466,0
20240105,190600,40420319263,1466,1466,1466,1466,0
20240105,190500,40420319263,1466,1466,1466,1466,0
20240105,190400,40420319263,1466,1466,1466,1466,0
20240105,190300,40420319263,1466,1466,1466,1466,0
20240105,190200,40420319263,1466,1466,1466,1466,0
20240105,190100,40420319263,1466,1466,1466,1466,0
20240105,190000,40420319263,1466,1466,1466,1466,0
20240105,185900,40420319263,1466,1466,1466,1466,0
20240105,185800,40420319263,1466,1466,1466,1466,0
20240105,185700,40420319263,1466,1466,1466,1466,0
20240105,185600,40420319263,1466,1466,1466,1466,0
20240105,185500,40420319263,1466,1466,1466,1466,0
20240105,185400,40420319263,1466,1466,1466,1466,0
20240105,185300,40420319263,1466,1466,1466,1466,0
20240105,185200,40420319263,1466,1466,1466,1466,0
20240105,185100,40420319263,1466,1466,1466,1466,0
20240105,185000,40420319263,1466,1466,1466,1466,0
20240105,184900,40420319263,1466,1466,1466,1466,0
20240105,184800,40420319263,1466,1466,1466,1466,0
20240105,184700,40420319263,1466,1466,1466,1466,0
20240105,184600,40420319263,1466,1466,1466,1466,0
20240105,184500,40420319263,1466,1466,1466,1466,0
20240105,184400,40420319263,1466,1466,1466,1466,0
20240105,184300,40420319263,1466,1466,1466,1466,0
20240105,184200,40420319263,1466,1466,1466,1466,249651
20240105,184100,40420319263,1466,1466,1466,1466,0
20240105,184000,40420319263,1466,1466,1466,1466,0
20240105,183900,40420319263,1466,1466,1466,1466,0
20240105,183800,40420319263,1466,1466,1466,1466,0
20240105,183700,40420319263,1466,1466,1466,1466,0
20240105,183600,40420319263,1466,1466,1466,1466,0
20240105,183500,40420319263,1466,1466,1466,1466,0
20240105,183400,40420319263,1466,1466,1466,1466,0
20240105,183300,40420319263,1466,1466,1466,1466,0
20240105,183200,40420319263,1466,1466,1466,1466,0
20240105,183100,40420319263,1466,1466,1466,1466,0
20240105,183000,40420319263,1466,1466,1466,1466,0
20240105,182900,40420319263,1466,1466,1466,1466,0
20240105,182800,40420319263,1466,1466,1466,1466,0
20240105,182700,40420319263,1466,1466,1466,1466,0
20240105,182600,40420319263,1466,1466,1466,1466,0
20240105,182500,40420319263,1466,1466,1466,1466,0
20240105,182400,40420319263,1466,1466,1466,1466,0
20240105,182300,40420319263,1466,1466,1466,1466,0
20240105,182200,40420319263,1466,1466,1466,1466,0
20240105,182100,40420319263,1466,1466,1466,1466,0
20240105,182000,40420319263,1466,1466,1466,1466,0
20240105,181900,40420319263,1466,1466,1466,1466,0
20240105,181800,40420319263,1466,1466,1466,1466,0
20240105,181700,40420319263,1466,1466,1466,1466,0
20240105,181600,40420319263,1466,1466,1466,1466,0
20240105,181500,40420319263,1466,1466,1466,1466,0
20240105,181400,40420319263,1466,1466,1466,1466,0
20240105,181300,40420319263,1466,1466,1466,1466,0
20240105,181200,40420319263,1466,1466,1466,1466,249651
20240105,181100,40420319263,1466,1466,1466,1466,0
20240105,181000,40420319263,1466,1466,1466,1466,0
20240105,180900,40420319263,1466,1466,1466,1466,0
20240105,180800,40420319263,1466,1466,1466,1466,0
20240105,180700,40420319263,1466,1466,1466,1466,0
20240105,180600,40420319263,1466,1466,1466,1466,0
20240105,180500,40420319263,1466,1466,1466,1466,0
20240105,180400,40420319263,1466,1466,1466,1466,0
20240105,180300,40420319263,1466,1466,1466,1466,0
20240105,180200,40420319263,1466,1466,1466,1466,0
20240105,180100,40420319263,1466,1466,1466,1466,0
20240105,180000,40420319263,1466,1466,1466,1466,0
20240105,175900,40420319263,1466,1466,1466,1466,0
20240105,175800,40420319263,1466,1466,1466,1466,0
20240105,175700,40420319263,1466,1466,1466,1466,0
20240105,175600,40420319263,1466,1466,1466,1466,0
20240105,175500,40420319263,1466,1466,1466,1466,0
20240105,175400,40420319263,1466,1466,1466,1466,0
20240105,175300,40420319263,1466,1466,1466,1466,0
20240105,175200,40420319263,1466,1466,1466,1466,0
20240105,175100,40420319263,1466,1466,1466,1466,0
20240105,175000,40420319263,1466,1466,1466,1466,0
20240105,174900,40420319263,1466,1466,1466,1466,0
20240105,174800,40420319263,1466,1466,1466,1466,0
20240105,174700,40420319263,1466,1466,1466,1466,0
20240105,174600,40420319263,1466,1466,1466,1466,0
20240105,174500,40420319263,1466,1466,1466,1466,0
20240105,174400,40420319263,1466,1466,1466,1466,0
20240105,174300,40420319263,1466,1466,1466,1466,0
20240105,174200,40420319263,1466,1466,1466,1466,249651
20240105,174100,40420319263,1466,1466,1466,1466,0
20240105,174000,40420319263,1466,1466,1466,1466,0
20240105,173900,40420319263,1466,1466,1466,1466,0
20240105,173800,40420319263,1466,1466,1466,1466,0
20240105,173700,40420319263,1466,1466,1466,1466,0
20240105,173600,40420319263,1466,1466,1466,1466,0
20240105,173500,40420319263,1466,1466,1466,1466,0
20240105,173400,40420319263,1466,1466,1466,1466,0
20240105,173300,40420319263,1466,1466,1466,1466,0
20240105,173200,40420319263,1466,1466,1466,1466,0
20240105,173100,40420319263,1466,1466,1466,1466,0
20240105,173000,40420319263,1466,1466,1466,1466,0
20240105,172900,40420319263,1466,1466,1466,1466,0
20240105,172800,40420319263,1466,1466,1466,1466,0
20240105,172700,40420319263,1466,1466,1466,1466,0
20240105,172600,40420319263,1466,1466,1466,1466,0
20240105,172500,40420319263,1466,1466,1466,1466,0
20240105,172400,40420319263,1466,1466,1466,1466,0
20240105,172300,40420319263,1466,1466,1466,1466,0
20240105,172200,40420319263,1466,1466,1466,1466,0
20240105,172100,40420319263,1466,1466,1466,1466,0
20240105,172000,40420319263,1466,1466,1466,1466,0
20240105,171900,40420319263,1466,1466,1466,1466,0
20240105,171800,40420319263,1466,1466,1466,1466,0
20240105,171700,40420319263,1466,1466,1466,1466,0
20240105,171600,40420319263,1466,1466,1466,1466,0
20240105,171500,40420319263,1466,1466,1466,1466,0
20240105,171400,40420319263,1466,1466,1466,1466,0
20240105,171300,40420319263,1466,1466,1466,1466,0
20240105,171200,40420319263,1466,1466,1466,1466,249651
20240105,171100,40420319263,1466,1466,1466,1466,0
20240105,171000,40420319263,1466,1466,1466,1466,0
20240105,170900,40420319263,1466,1466,1466,1466,0
20240105,170800,40420319263,1466,1466,1466,1466,0
20240105,170700,40420319263,1466,1466,1466,1466,0
20240105,170600,40420319263,1466,1466,1466,1466,0
20240105,170500,40420319263,1466,1466,1466,1466,0
20240105,170400,40420319263,1466,1466,1466,1466,0
20240105,170300,40420319263,1466,1466,1466,1466,0
20240105,170200,40420319263,1466,1466,1466,1466,0
20240105,170100,40420319263,1466,1466,1466,1466,0
20240105,170000,40420319263,1466,1466,1466,1466,0
20240105,165900,40420319263,1466,1466,1466,1466,0
20240105,165800,40420319263,1466,1466,1466,1466,0
20240105,165700,40420319263,1466,1466,1466,1466,0
20240105,165600,40420319263,1466,1466,1466,1466,0
20240105,165500,40420319263,1466,1466,1466,1466,0
20240105,165400,40420319263,1466,1466,1466,1466,0
20240105,165300,40420319263,1466,1466,1466,1466,0
20240105,165200,40420319263,1466,1466,1466,1466,0
20240105,165100,40420319263,1466,1466,1466,1466,0
20240105,165000,40420319263,1466,1466,1466,1466,0
20240105,164900,40420319263,1466,1466,1466,1466,0
20240105,164800,40420319263,1466,1466,1466,1466,0
20240105,164700,40420319263,1466,1466,1466,1466,0
20240105,164600,40420319263,1466,1466,1466,1466,0
20240105,164500,40420319263,1466,1466,1466,1466,0
20240105,164400,40420319263,1466,1466,1466,1466,0
20240105,164300,40420319263,1466,1466,1466,1466,0
20240105,164200,40420319263,1466,1466,1466,1466,249651
20240105,164100,40420319263,1466,1466,1466,1466,0
20240105,164000,40420319263,1466,1466,1466,1466,0
20240105,163900,40420319263,1466,1466,1466,1466,0
20240105,163800,40420319263,1466,1466,1466,1466,0
20240105,163700,40420319263,1466,1466,1466,1466,0
20240105,163600,40420319263,1466,1466,1466,1466,0
20240105,163500,40420319263,1466,1466,1466,1466,0
20240105,163400,40420319263,1466,1466,1466,1466,0
20240105,163300,40420319263,1466,1466,1466,1466,0
20240105,163200,40420319263,1466,1466,1466,1466,0
20240105,163100,40420319263,1466,1466,1466,1466,0
20240105,163000,40420319263,1466,1466,1466,1466,0
20240105,162900,40420319263,1466,1466,1466,1466,0
20240105,162800,40420319263,1466,1466,1466,1466,0
20240105,162700,40420319263,1466,1466,1466,1466,0
20240105,162600,40420319263,1466,1466,1466,1466,0
20240105,162500,40420319263,1466,1466,1466,1466,0
20240105,162400,40420319263,1466,1466,1466,1466,0
20240105,162300,40420319263,1466,1466,1466,1466,0
20240105,162200,40420319263,1466,1466,1466,1466,0
20240105,162100,40420319263,1466,1466,1466,1466,0
20240105,162000,40420319263,1466,1466,1466,1466,0
20240105,161900,40420319263,1466,1466,1466,1466,0
20240105,161800,40420319263,1466,1466,1466,1466,0
20240105,161700,40420319263,1466,1466,1466,1466,0
20240105,161600,40420319263,1466,1466,1466,1466,0
20240105,161500,40420319263,1466,1466,1466,1466,0
20240105,161400,40420319263,1466,1466,1466,1466,0
20240105,161300,40420319263,1466,1466,1466,1466,0
20240105,161200,40420319263,1466,1466,1466,1466,249651
20240105,161100,40420319263,1466,1466,1466,1466,0
20240105,161000,40420319263,1466,1466,1466,1466,0
20240105,160900,40420319263,1466,1466,1466,1466,0
20240105,160800,40420319263,1466,1466,1466,1466,0
20240105,160700,40420319263,1466,1466,1466,1466,0
20240105,160600,40420319263,1466,1466,1466,1466,0
20240105,160500,40420319263,1466,1466,1466,1466,0
20240105,160400,40420319263,1466,1466,1466,1466,0
20240105,160300,40420319263,1466,1466,1466,1466,0
20240105,160200,40420319263,1466,1466,1466,1466,0
20240105,160100,40420319263,1466,1466,1466,1466,0
20240105,160000,40420319263,1466,1466,1466,1466,0
20240105,155900,40420319263,1466,1466,1466,1466,0
20240105,155800,40420319263,1466,1466,1466,1466,0
20240105,155700,40420319263,1466,1466,1466,1466,0
20240105,155600,40420319263,1466,1466,1466,1466,0
20240105,155500,40420319263,1466,1466,1466,1466,0
20240105,155400,40420319263,1466,1466,1466,1466,0
20240105,155300,40420319263,1466,1466,1466,1466,0
20240105,155200,40420319263,1466,1466,1466,1466,0
20240105,155100,40420319263,1466,1466,1466,1466,0
20240105,155000,40420319263,1466,1466,1466,1466,0
20240105,154900,40420319263,1466,1466,1466,1466,0
20240105,154800,40420319263,1466,1466,1466,1466,0
20240105,154700,40420319263,1466,1466,1466,1466,0
20240105,154600,40420319263,1466,1466,1466,1466,0
20240105,154500,40420319263,1466,1466,1466,1466,0
20240105,154400,40420319263,1466,1466,1466,1466,0
20240105,154300,40420319263,1466,1466,1466,1466,0
20240105,154200,40420319263,1466,1466,1466,1466,249651
20240105,154100,40420319263,1466,1466,1466,1466,0
20240105,154000,40420319263,1466,1466,1466,1466,0
20240105,153900,40420319263,1466,1466,1466,1466,0
20240105,153800,40420319263,1466,1466,1466,1466,0
20240105,153700,40420319263,1466,1466,1466,1466,0
20240105,153600,40420319263,1466,1466,1466,1466,0
20240105,153500,40420319263,1466,1466,1466,1466,0
20240105,153400,40420319263,1466,1466,1466,1466,0
20240105,153300,40420319263,1466,1466,1466,1466,0
20240105,153200,40420319263,1466,1466,1466,1466,0
20240105,153100,40420319263,1466,1466,1466,1466,0
20240105,153000,40420319263,1466,1466,1466,1466,249651
20240105,152900,40054330897,1466,1466,1466,1466,0
20240105,152800,40054330897,1466,1466,1466,1466,0
20240105,152700,40054330897,1466,1466,1466,1466,0
20240105,152600,40054330897,1466,1466,1466,1466,0
20240105,152500,40054330897,1466,1466,1466,1466,0
20240105,152400,40054330897,1466,1466,1466,1466,0
20240105,152300,40054330897,1466,1466,1466,1466,0
20240105,152200,40054330897,1466,1466,1466,1466,0
20240105,152100,40054330897,1466,1466,1466,1466,0
20240105,152000,40054330897,1466,1466,1466,1466,0
20240105,151900,40054330897,1466,1465,1469,1462,128253
20240105,151800,39866436004,1465,1466,1469,1463,67639
20240105,151700,39767352631,1465,1466,1469,1465,52293
20240105,151600,39690621018,1466,1465,1466,1463,30298
20240105,151500,39646244489,1465,1464,1465,1463,47673
20240105,151400,39576450311,1464,1467,1468,1464,91230
20240105,151300,39442737945,1468,1469,1470,1467,28321
20240105,151200,39401149350,1469,1472,1472,1469,43860
20240105,151100,39336677957,1472,1472,1473,1472,8246
20240105,151000,39324538919,1473,1473,1476,1471,25769
20240105,150900,39286547726,1473,1472,1473,1470,9082
20240105,150800,39273183075,1472,1471,1472,1470,12573
20240105,150700,39254690787,1472,1473,1474,1470,14995
20240105,150600,39232632054,1473,1472,1474,1470,12326
20240105,150500,39214484694,1470,1472,1473,1470,50832
20240105,150400,39139716891,1472,1473,1473,1471,43992
20240105,150300,39074963895,1472,1473,1473,1472,18385
20240105,150200,39047898909,1473,1474,1474,1472,26476
20240105,150100,39008894649,1474,1475,1476,1473,22927
20240105,150000,38975082836,1475,1474,1476,1474,12035
20240105,145900,38957329464,1474,1473,1474,1472,17369
20240105,145800,38931747571,1473,1472,1473,1470,64926
20240105,145700,38836140610,1472,1472,1473,1470,42225
20240105,145600,38773987077,1472,1468,1472,1468,31641
20240105,145500,38727494294,1467,1468,1468,1466,14402
20240105,145400,38706368314,1467,1466,1467,1465,28996
20240105,145300,38663867641,1466,1469,1469,1466,29103
20240105,145200,38621183593,1469,1469,1470,1468,17446
20240105,145100,38595561876,1470,1470,1471,1469,5560
20240105,145000,38587389963,1470,1471,1471,1469,23302
20240105,144900,38553127738,1471,1471,1472,1471,6739
20240105,144800,38543214619,1471,1472,1472,1471,14988
20240105,144700,38521154059,1472,1473,1473,1471,56460
20240105,144600,38438062974,1472,1469,1474,1468,29348
20240105,144500,38394893851,1468,1467,1468,1465,39471
20240105,144400,38336983841,1467,1466,1467,1465,20509
20240105,144300,38306920966,1466,1467,1467,1465,108032
20240105,144200,38148565291,1466,1468,1468,1466,65679
20240105,144100,38052195935,1469,1467,1469,1467,14562
20240105,144000,38030824192,1468,1468,1469,1467,26101
20240105,143900,37992519223,1469,1470,1470,1467,26988
20240105,143800,37952895639,1469,1471,1471,1469,61610
20240105,143700,37862362097,1470,1475,1475,1466,271482
20240105,143600,37463300670,1473,1475,1475,1471,128669
20240105,143500,37273955025,1473,1476,1476,1473,32921
20240105,143400,37225402917,1475,1478,1478,1475,22189
20240105,143300,37192646430,1477,1480,1481,1477,52870
20240105,143200,37114424272,1479,1477,1480,1477,12152
20240105,143100,37096462806,1477,1482,1482,1477,34702
20240105,143000,37045168767,1478,1484,1485,1478,43092
20240105,142900,36981314325,1479,1477,1485,1476,49128
20240105,142800,36908597084,1476,1476,1478,1476,18706
20240105,142700,36880983624,1475,1476,1476,1474,29490
20240105,142600,36837485071,1475,1478,1478,1475,61731
20240105,142500,36746364592,1477,1478,1479,1477,20676
20240105,142400,36715822431,1479,1480,1480,1477,39166
20240105,142300,36657901435,1481,1480,1481,1479,6664
20240105,142200,36648035154,1480,1478,1480,1478,18857
20240105,142100,36620152906,1479,1480,1480,1478,14511
20240105,142000,36598696737,1479,1482,1482,1479,29537
20240105,141900,36554997005,1482,1480,1484,1479,13167
20240105,141800,36535472753,1480,1484,1485,1479,18610
20240105,141700,36507925609,1480,1485,1486,1480,27000
20240105,141600,36467894206,1485,1485,1487,1484,19059
20240105,141500,36439585799,1485,1481,1485,1478,41609
20240105,141400,36377912031,1481,1483,1484,1481,38153
20240105,141300,36321325569,1483,1476,1483,1475,35147
20240105,141200,36269308412,1477,1471,1477,1471,48376
20240105,141100,36198006725,1471,1475,1475,1471,49034
20240105,141000,36125829808,1475,1477,1477,1472,99585
20240105,140900,35979060574,1475,1477,1477,1475,15000
20240105,140800,35956934399,1475,1477,1477,1475,35632
20240105,140700,35904351251,1476,1477,1478,1476,13643
20240105,140600,35884201503,1477,1478,1478,1475,90237
20240105,140500,35750990840,1478,1477,1478,1476,43357
20240105,140400,35686963920,1477,1476,1478,1476,48897
20240105,140300,35614754771,1476,1479,1480,1476,158173
20240105,140200,35381019104,1480,1481,1482,1479,212906
20240105,140100,35065838705,1481,1486,1486,1481,185831
20240105,140000,34790171800,1486,1489,1489,1486,69780
20240105,135900,34686410212,1489,1490,1491,1488,158158
20240105,135800,34450806236,1491,1491,1492,1490,15334
20240105,135700,34427947108,1491,1491,1492,1491,10255
20240105,135600,34412655295,1491,1492,1492,1490,17538
20240105,135500,34386506630,1491,1491,1492,1490,16626
20240105,135400,34361719464,1490,1491,1492,1490,15220
20240105,135300,34339026321,1491,1491,1491,1490,38643
20240105,135200,34281433399,1491,1492,1492,1491,22243
20240105,135100,34248265281,1491,1493,1493,1491,57766
20240105,135000,34162107787,1492,1495,1495,1492,45067
20240105,134900,34094843718,1494,1495,1495,1493,9798
20240105,134800,34080207658,1494,1496,1496,1493,15199
20240105,134700,34057489284,1495,1496,1497,1493,29055
20240105,134600,34014031117,1497,1495,1497,1495,7414
20240105,134500,34002935395,1496,1494,1496,1494,14830
20240105,134400,33980763474,1495,1493,1495,1493,5578
20240105,134300,33972428003,1495,1493,1495,1492,15124
20240105,134200,33949857443,1495,1493,1495,1492,8182
20240105,134100,33937640092,1495,1497,1497,1492,34211
20240105,134000,33886548956,1496,1496,1497,1494,14550
20240105,133900,33864783518,1494,1496,1496,1494,4677
20240105,133800,33857790827,1495,1495,1496,1493,12578
20240105,133700,33839003467,1495,1495,1496,1494,20211
20240105,133600,33808792612,1494,1493,1495,1492,15633
20240105,133500,33785453236,1492,1493,1493,1492,23208
20240105,133400,33750820412,1492,1494,1494,1492,33604
20240105,133300,33700660149,1493,1494,1494,1492,18759
20240105,133200,33672651674,1493,1494,1494,1492,20601
20240105,133100,33641897300,1492,1497,1497,1492,81899
20240105,133000,33519641918,1495,1499,1499,1495,25834
20240105,132900,33480959247,1498,1499,1499,1496,14534
20240105,132800,33459185994,1496,1500,1500,1494,23679
20240105,132700,33423754361,1498,1499,1501,1497,37337
20240105,132600,33367757903,1500,1496,1501,1496,52093
20240105,132500,33289639871,1499,1494,1500,1492,63829
20240105,132400,33194168874,1493,1495,1495,1493,32732
20240105,132300,33145285200,1495,1496,1497,1494,27196
20240105,132200,33104632314,1496,1496,1497,1495,15123
20240105,132100,33082020364,1496,1496,1498,1495,7921
20240105,132000,33070164768,1495,1496,1496,1494,21900
20240105,131900,33037426546,1496,1494,1496,1493,32280
20240105,131800,32989210360,1493,1493,1494,1493,31279
20240105,131700,32942506282,1494,1494,1495,1493,10583
20240105,131600,32926702994,1495,1494,1495,1493,18893
20240105,131500,32898476847,1494,1495,1495,1494,35366
20240105,131400,32845636550,1495,1500,1500,1494,30249
20240105,131300,32800414451,1497,1498,1499,1496,22151
20240105,131200,32767224627,1498,1496,1498,1495,26946
20240105,131100,32726913216,1496,1498,1498,1495,20048
20240105,131000,32696929960,1498,1494,1498,1494,11569
20240105,130900,32679630449,1494,1496,1497,1493,46434
20240105,130800,32610254373,1496,1498,1498,1494,48311
20240105,130700,32538031731,1497,1499,1499,1497,46702
20240105,130600,32468104605,1499,1501,1501,1495,77448
20240105,130500,32352151777,1501,1510,1512,1496,95174
20240105,130400,32209230023,1512,1512,1521,1504,158265
20240105,130300,31969670891,1513,1522,1523,1509,320656
20240105,130200,31483086022,1522,1501,1526,1500,455739
20240105,130100,30792462784,1502,1500,1502,1500,13003
20240105,130000,30772941714,1502,1503,1504,1500,44522
20240105,125900,30706088994,1503,1496,1503,1496,49003
20240105,125800,30632566060,1499,1493,1502,1491,50394
20240105,125700,30557006383,1493,1492,1493,1491,13140
20240105,125600,30537405734,1492,1493,1494,1491,22911
20240105,125500,30503229923,1493,1497,1497,1493,11949
20240105,125400,30485377017,1497,1501,1502,1497,36213
20240105,125300,30431099646,1498,1492,1502,1491,35810
20240105,125200,30377514098,1492,1493,1493,1491,28636
20240105,125100,30334808561,1493,1492,1493,1492,13743
20240105,125000,30314303279,1493,1493,1493,1492,11103
20240105,124900,30297734871,1492,1493,1493,1492,12976
20240105,124800,30278369973,1493,1494,1494,1492,15246
20240105,124700,30255609556,1494,1494,1495,1493,6217
20240105,124600,30246323160,1494,1494,1495,1493,3993
20240105,124500,30240360098,1495,1495,1495,1493,11746
20240105,124400,30222810766,1495,1495,1495,1495,5812
20240105,124300,30214121826,1495,1495,1495,1494,4646
20240105,124200,30207176918,1495,1494,1495,1493,5707
20240105,124100,30198655286,1493,1493,1495,1492,7783
20240105,124000,30187031990,1493,1493,1493,1491,20590
20240105,123900,30156309979,1492,1492,1493,1492,6407
20240105,123800,30146746610,1492,1491,1492,1491,20751
20240105,123700,30115795297,1492,1494,1494,1491,96134
20240105,123600,29972372053,1493,1495,1495,1493,17113
20240105,123500,29946805860,1495,1495,1496,1495,9246
20240105,123400,29932981203,1495,1498,1498,1493,33851
20240105,123300,29882370735,1497,1499,1500,1497,17074
20240105,123200,29856796677,1498,1504,1504,1497,50421
20240105,123100,29781202449,1504,1508,1509,1502,77371
20240105,123000,29664664703,1508,1508,1510,1506,116799
20240105,122900,29488487919,1508,1503,1508,1501,60074
20240105,122800,29398026865,1501,1500,1503,1499,20101
20240105,122700,29367862229,1499,1499,1500,1497,31487
20240105,122600,29320687568,1498,1499,1499,1498,10404
20240105,122500,29305097280,1498,1493,1500,1492,53869
20240105,122400,29224460969,1492,1492,1493,1492,14885
20240105,122300,29202242332,1492,1491,1492,1491,13529
20240105,122200,29182059576,1491,1492,1493,1491,37897
20240105,122100,29125527066,1491,1494,1494,1491,103387
20240105,122000,28971261844,1493,1494,1494,1493,6534
20240105,121900,28961503496,1494,1494,1494,1493,5111
20240105,121800,28953869734,1496,1494,1496,1493,7685
20240105,121700,28942387184,1494,1496,1496,1494,4744
20240105,121600,28935297861,1496,1494,1497,1494,5425
20240105,121500,28927183941,1495,1495,1496,1493,51201
20240105,121400,28850707127,1495,1496,1497,1494,17524
20240105,121300,28824518588,1495,1499,1499,1495,18540
20240105,121200,28796771763,1498,1496,1499,1496,1751
20240105,121100,28794148244,1497,1495,1497,1494,21010
20240105,121000,28762737483,1495,1495,1496,1494,49189
20240105,120900,28689200960,1496,1498,1498,1495,53235
20240105,120800,28609548731,1498,1500,1500,1498,27492
20240105,120700,28568344624,1500,1505,1505,1500,51119
20240105,120600,28491478384,1505,1504,1505,1504,20757
20240105,120500,28460246852,1504,1502,1505,1502,83931
20240105,120400,28333956524,1503,1501,1503,1500,7221
20240105,120300,28323113763,1500,1505,1505,1500,679
20240105,120200,28322094216,1505,1503,1505,1501,65512
20240105,120100,28223671436,1503,1503,1503,1502,2784
20240105,120000,28219487113,1503,1503,1503,1502,3823
20240105,115900,28213742560,1502,1502,1503,1502,7088
20240105,115800,28203094882,1503,1503,1504,1502,16589
20240105,115700,28178163999,1503,1502,1503,1502,26426
20240105,115600,28138467197,1502,1503,1503,1502,2500
20240105,115500,28134711660,1502,1502,1503,1501,3930
20240105,115400,28128808754,1502,1501,1502,1501,2395
20240105,115300,28125212072,1502,1499,1502,1498,15355
20240105,115200,28102175863,1499,1497,1500,1497,17066
20240105,115100,28076590227,1498,1498,1498,1496,7103
20240105,115000,28065960302,1498,1498,1499,1497,4120
20240105,114900,28059788695,1498,1496,1499,1496,24371
20240105,114800,28023321618,1497,1497,1497,1496,5223
20240105,114700,28015504780,1497,1500,1500,1496,8446
20240105,114600,28002849435,1499,1500,1500,1499,883
20240105,114500,28001525484,1499,1502,1502,1499,20079
20240105,114400,27971398899,1502,1501,1502,1500,39925
20240105,114300,27911480301,1501,1496,1501,1496,13874
20240105,114200,27890677305,1496,1496,1499,1494,7394
20240105,114100,27879627598,1496,1499,1499,1495,8174
20240105,114000,27867397262,1500,1495,1501,1495,27280
20240105,113900,27826529750,1494,1494,1495,1494,2904
20240105,113800,27822190434,1494,1495,1495,1493,21427
20240105,113700,27790175291,1495,1494,1495,1494,9809
20240105,113600,27775520436,1494,1494,1494,1493,3250
20240105,113500,27770664946,1494,1495,1495,1494,17011
20240105,113400,27745241532,1495,1493,1495,1492,40220
20240105,113300,27685172532,1493,1493,1494,1493,3398
20240105,113200,27680098563,1493,1493,1494,1493,22874
20240105,113100,27645947177,1492,1494,1494,1492,34844
20240105,113000,27593942066,1494,1493,1494,1492,17503
20240105,112900,27567810860,1493,1495,1495,1493,17769
20240105,112800,27541278088,1495,1495,1495,1494,6958
20240105,112700,27530880603,1495,1495,1495,1494,8769
20240105,112600,27517771264,1495,1494,1495,1491,64675
20240105,112500,27421242773,1495,1494,1496,1493,15511
20240105,112400,27398059200,1495,1496,1499,1492,158371
20240105,112300,27161564151,1495,1500,1500,1495,78115
20240105,112200,27044603000,1500,1501,1501,1499,9437
20240105,112100,27030446273,1500,1502,1502,1499,29339
20240105,112000,26986435441,1502,1503,1503,1501,5211
20240105,111900,26978612068,1503,1502,1503,1502,1828
20240105,111800,26975865828,1501,1500,1502,1500,17817
20240105,111700,26949118389,1501,1502,1503,1500,36854
20240105,111600,26893820522,1501,1501,1503,1500,14619
20240105,111500,26871882115,1501,1504,1504,1500,54475
20240105,111400,26790083604,1504,1503,1504,1502,16453
20240105,111300,26765356009,1503,1506,1506,1503,14028
20240105,111200,26744261830,1506,1506,1507,1504,23472
20240105,111100,26708931923,1507,1508,1508,1505,13941
20240105,111000,26687946359,1508,1506,1508,1505,4632
20240105,110900,26680966988,1506,1505,1507,1504,11492
20240105,110800,26663672886,1505,1505,1505,1504,4478
20240105,110700,26656935520,1504,1508,1508,1504,14890
20240105,110600,26634532521,1504,1507,1508,1503,50079
20240105,110500,26559172945,1507,1507,1508,1507,6311
20240105,110400,26549661701,1507,1508,1509,1506,9137
20240105,110300,26535892212,1509,1505,1511,1505,30954
20240105,110200,26489209676,1505,1504,1506,1503,13490
20240105,110100,26468921879,1504,1504,1506,1503,11351
20240105,110000,26451848587,1503,1502,1507,1501,19808
20240105,105900,26422074333,1502,1502,1502,1500,60564
20240105,105800,26331190534,1502,1503,1504,1500,69350
20240105,105700,26227081499,1503,1508,1509,1502,133663
20240105,105600,26026000178,1508,1509,1510,1507,11542
20240105,105500,26008597950,1508,1509,1510,1508,12630
20240105,105400,25989539689,1509,1508,1509,1507,12103
20240105,105300,25971288058,1507,1508,1509,1507,18239
20240105,105200,25943786494,1508,1508,1508,1507,15305
20240105,105100,25920712381,1508,1507,1508,1506,14812
20240105,105000,25898386168,1506,1505,1507,1505,30742
20240105,104900,25852110736,1505,1509,1509,1505,38478
20240105,104800,25794141505,1509,1509,1509,1507,21541
20240105,104700,25761656719,1508,1509,1510,1508,10926
20240105,104600,25745175583,1509,1508,1510,1507,45020
20240105,104500,25677297076,1508,1511,1511,1508,36568
20240105,104400,25622116663,1511,1510,1511,1510,11452
20240105,104300,25604819743,1511,1511,1511,1510,11091
20240105,104200,25588070038,1511,1511,1513,1510,37037
20240105,104100,25532103853,1510,1512,1512,1510,30452
20240105,104000,25486081812,1513,1513,1514,1513,20696
20240105,103900,25454767726,1513,1515,1517,1513,14079
20240105,103800,25433445269,1514,1514,1515,1514,15697
20240105,103700,25409679836,1515,1517,1517,1514,30236
20240105,103600,25363861102,1516,1516,1517,1516,8236
20240105,103500,25351373225,1516,1516,1517,1515,8577
20240105,103400,25338375179,1516,1518,1518,1516,8496
20240105,103300,25325489888,1518,1519,1519,1517,36716
20240105,103200,25269761666,1519,1519,1520,1518,22608
20240105,103100,25235422603,1519,1515,1521,1515,24252
20240105,103000,25198572683,1518,1515,1518,1514,11099
20240105,102900,25181759249,1515,1517,1518,1513,16315
20240105,102800,25157046592,1518,1520,1521,1513,31335
20240105,102700,25109463130,1521,1515,1532,1515,162632
20240105,102600,24861612674,1510,1512,1513,1509,5284
20240105,102500,24853630912,1512,1509,1515,1505,79880
20240105,102400,24733128447,1509,1512,1512,1508,27905
20240105,102300,24691001310,1511,1512,1512,1511,17620
20240105,102200,24664372489,1512,1512,1513,1510,13717
20240105,102100,24643635215,1512,1510,1514,1509,22484
20240105,102000,24609662544,1511,1508,1514,1507,87999
20240105,101900,24476692576,1508,1512,1514,1506,97673
20240105,101800,24329282442,1511,1514,1514,1507,65091
20240105,101700,24230951140,1514,1518,1518,1513,46174
20240105,101600,24160981637,1517,1518,1518,1517,16814
20240105,101500,24135471766,1518,1507,1519,1507,40160
20240105,101400,24074609047,1508,1517,1518,1503,325022
20240105,101300,23583562774,1517,1521,1523,1514,229004
20240105,101200,23235942205,1521,1521,1524,1520,61418
20240105,101100,23142508639,1522,1520,1523,1520,27427
20240105,101000,23100783667,1521,1522,1524,1520,140234
20240105,100900,22887519496,1524,1525,1528,1519,209843
20240105,100800,22568067981,1525,1522,1529,1516,325170
20240105,100700,22073479710,1529,1544,1562,1520,1749004
20240105,100600,19363732788,1543,1531,1543,1529,281092
20240105,100500,18931194833,1529,1527,1531,1526,42345
20240105,100400,18866469163,1526,1525,1527,1524,11749
20240105,100300,18848553090,1524,1526,1526,1524,17605
20240105,100200,18821706529,1525,1526,1528,1525,43757
20240105,100100,18754928503,1525,1525,1526,1523,29778
20240105,100000,18709561873,1525,1529,1530,1523,29858
20240105,095900,18663974364,1525,1522,1530,1520,66050
20240105,095800,18563328908,1522,1521,1523,1521,20725
20240105,095700,18531790925,1521,1520,1522,1520,36964
20240105,095600,18475573313,1520,1521,1521,1519,59116
20240105,095500,18385745144,1520,1521,1522,1520,57253
20240105,095400,18298685003,1521,1526,1526,1520,83876
20240105,095300,18171048314,1525,1529,1530,1525,60892
20240105,095200,18078007057,1530,1531,1532,1529,48410
20240105,095100,18003905245,1531,1533,1534,1531,53042
20240105,095000,17922623875,1533,1531,1535,1529,42022
20240105,094900,17858271654,1530,1536,1541,1530,116232
20240105,094800,17679677262,1536,1524,1542,1522,367401
20240105,094700,17114876956,1524,1522,1524,1520,78616
20240105,094600,16995283960,1522,1523,1523,1521,59653
20240105,094500,16904512925,1523,1529,1530,1523,69285
20240105,094400,16798812700,1530,1524,1530,1523,54918
20240105,094300,16714974487,1523,1521,1524,1521,63808
20240105,094200,16617866164,1521,1524,1525,1520,86610
20240105,094100,16486004014,1525,1530,1531,1523,136034
20240105,094000,16278329380,1530,1529,1531,1526,51614
20240105,093900,16199430321,1529,1537,1537,1525,140629
20240105,093800,15984143716,1537,1526,1537,1526,93955
20240105,093700,15840019745,1528,1522,1528,1521,101816
20240105,093600,15684851059,1522,1523,1525,1521,91622
20240105,093500,15545319298,1523,1532,1533,1521,194052
20240105,093400,15249362437,1532,1533,1535,1530,127015
20240105,093300,15054745844,1535,1544,1545,1531,222516
20240105,093200,14712331067,1545,1535,1545,1531,363860
20240105,093100,14152780873,1536,1514,1540,1513,331983
20240105,093000,13644524505,1514,1539,1539,1511,629329
20240105,092900,12685069309,1537,1541,1550,1530,1328681
20240105,092800,10634156845,1541,1506,1546,1506,1037618
20240105,092700,9043249115,1508,1502,1515,1502,75781
20240105,092600,8928905176,1505,1497,1505,1497,33638
20240105,092500,8878433756,1497,1495,1497,1494,20712
20240105,092400,8847454569,1498,1495,1498,1492,74040
20240105,092300,8736813531,1495,1495,1497,1493,13437
20240105,092200,8716724269,1495,1493,1498,1490,108719
20240105,092100,8554564638,1493,1501,1503,1493,88875
20240105,092000,8421471125,1501,1501,1503,1498,76030
20240105,091900,8307394262,1501,1509,1509,1501,45254
20240105,091800,8239304417,1509,1517,1518,1507,126659
20240105,091700,8047750203,1517,1513,1519,1510,197852
20240105,091600,7747937708,1514,1500,1514,1500,169823
20240105,091500,7491819440,1504,1498,1506,1493,121372
20240105,091400,7309842797,1498,1491,1501,1487,122674
20240105,091300,7126556412,1490,1492,1492,1488,54760
20240105,091200,7045000062,1488,1487,1492,1487,120697
20240105,091100,6865374580,1490,1489,1494,1487,96924
20240105,091000,6720967335,1490,1484,1495,1482,134531
20240105,090900,6520762556,1482,1489,1489,1481,224162
20240105,090800,6188194417,1486,1495,1495,1482,341662
20240105,090700,5679273522,1495,1503,1503,1494,140710
20240105,090600,5468665245,1503,1500,1503,1492,275040
20240105,090500,5057182554,1500,1504,1505,1498,295215
20240105,090400,4614103328,1502,1518,1519,1497,364304
20240105,090300,4066355068,1518,1530,1534,1515,381564
20240105,090200,3484041174,1533,1538,1539,1528,515952
20240105,090100,2692670278,1538,1528,1542,1524,667086
20240105,090000,1669940794,1531,1492,1538,1492,1091566