stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,210700,34847900860,7090,7090,7090,7090,30160
20240104,210600,34847900860,7090,7090,7090,7090,0
20240104,210500,34847900860,7090,7090,7090,7090,0
20240104,210400,34847900860,7090,7090,7090,7090,0
20240104,210300,34847900860,7090,7090,7090,7090,0
20240104,210200,34847900860,7090,7090,7090,7090,0
20240104,210100,34847900860,7090,7090,7090,7090,0
20240104,210000,34847900860,7090,7090,7090,7090,0
20240104,205900,34847900860,7090,7090,7090,7090,0
20240104,205800,34847900860,7090,7090,7090,7090,0
20240104,205700,34847900860,7090,7090,7090,7090,0
20240104,205600,34847900860,7090,7090,7090,7090,0
20240104,205500,34847900860,7090,7090,7090,7090,0
20240104,205400,34847900860,7090,7090,7090,7090,0
20240104,205300,34847900860,7090,7090,7090,7090,0
20240104,205200,34847900860,7090,7090,7090,7090,0
20240104,205100,34847900860,7090,7090,7090,7090,0
20240104,205000,34847900860,7090,7090,7090,7090,0
20240104,204900,34847900860,7090,7090,7090,7090,0
20240104,204800,34847900860,7090,7090,7090,7090,0
20240104,204700,34847900860,7090,7090,7090,7090,0
20240104,204600,34847900860,7090,7090,7090,7090,0
20240104,204500,34847900860,7090,7090,7090,7090,0
20240104,204400,34847900860,7090,7090,7090,7090,0
20240104,204300,34847900860,7090,7090,7090,7090,0
20240104,204200,34847900860,7090,7090,7090,7090,0
20240104,204100,34847900860,7090,7090,7090,7090,0
20240104,204000,34847900860,7090,7090,7090,7090,0
20240104,203900,34847900860,7090,7090,7090,7090,0
20240104,203800,34847900860,7090,7090,7090,7090,0
20240104,203700,34847900860,7090,7090,7090,7090,30160
20240104,203600,34847900860,7090,7090,7090,7090,0
20240104,203500,34847900860,7090,7090,7090,7090,0
20240104,203400,34847900860,7090,7090,7090,7090,0
20240104,203300,34847900860,7090,7090,7090,7090,0
20240104,203200,34847900860,7090,7090,7090,7090,0
20240104,203100,34847900860,7090,7090,7090,7090,0
20240104,203000,34847900860,7090,7090,7090,7090,0
20240104,202900,34847900860,7090,7090,7090,7090,0
20240104,202800,34847900860,7090,7090,7090,7090,0
20240104,202700,34847900860,7090,7090,7090,7090,0
20240104,202600,34847900860,7090,7090,7090,7090,0
20240104,202500,34847900860,7090,7090,7090,7090,0
20240104,202400,34847900860,7090,7090,7090,7090,0
20240104,202300,34847900860,7090,7090,7090,7090,0
20240104,202200,34847900860,7090,7090,7090,7090,0
20240104,202100,34847900860,7090,7090,7090,7090,0
20240104,202000,34847900860,7090,7090,7090,7090,0
20240104,201900,34847900860,7090,7090,7090,7090,0
20240104,201800,34847900860,7090,7090,7090,7090,0
20240104,201700,34847900860,7090,7090,7090,7090,0
20240104,201600,34847900860,7090,7090,7090,7090,0
20240104,201500,34847900860,7090,7090,7090,7090,0
20240104,201400,34847900860,7090,7090,7090,7090,0
20240104,201300,34847900860,7090,7090,7090,7090,0
20240104,201200,34847900860,7090,7090,7090,7090,0
20240104,201100,34847900860,7090,7090,7090,7090,0
20240104,201000,34847900860,7090,7090,7090,7090,0
20240104,200900,34847900860,7090,7090,7090,7090,0
20240104,200800,34847900860,7090,7090,7090,7090,0
20240104,200700,34847900860,7090,7090,7090,7090,30160
20240104,200600,34847900860,7090,7090,7090,7090,0
20240104,200500,34847900860,7090,7090,7090,7090,0
20240104,200400,34847900860,7090,7090,7090,7090,0
20240104,200300,34847900860,7090,7090,7090,7090,0
20240104,200200,34847900860,7090,7090,7090,7090,0
20240104,200100,34847900860,7090,7090,7090,7090,0
20240104,200000,34847900860,7090,7090,7090,7090,0
20240104,195900,34847900860,7090,7090,7090,7090,0
20240104,195800,34847900860,7090,7090,7090,7090,0
20240104,195700,34847900860,7090,7090,7090,7090,0
20240104,195600,34847900860,7090,7090,7090,7090,0
20240104,195500,34847900860,7090,7090,7090,7090,0
20240104,195400,34847900860,7090,7090,7090,7090,0
20240104,195300,34847900860,7090,7090,7090,7090,0
20240104,195200,34847900860,7090,7090,7090,7090,0
20240104,195100,34847900860,7090,7090,7090,7090,0
20240104,195000,34847900860,7090,7090,7090,7090,0
20240104,194900,34847900860,7090,7090,7090,7090,0
20240104,194800,34847900860,7090,7090,7090,7090,0
20240104,194700,34847900860,7090,7090,7090,7090,0
20240104,194600,34847900860,7090,7090,7090,7090,0
20240104,194500,34847900860,7090,7090,7090,7090,0
20240104,194400,34847900860,7090,7090,7090,7090,0
20240104,194300,34847900860,7090,7090,7090,7090,0
20240104,194200,34847900860,7090,7090,7090,7090,0
20240104,194100,34847900860,7090,7090,7090,7090,0
20240104,194000,34847900860,7090,7090,7090,7090,0
20240104,193900,34847900860,7090,7090,7090,7090,0
20240104,193800,34847900860,7090,7090,7090,7090,0
20240104,193700,34847900860,7090,7090,7090,7090,30160
20240104,193600,34847900860,7090,7090,7090,7090,0
20240104,193500,34847900860,7090,7090,7090,7090,0
20240104,193400,34847900860,7090,7090,7090,7090,0
20240104,193300,34847900860,7090,7090,7090,7090,0
20240104,193200,34847900860,7090,7090,7090,7090,0
20240104,193100,34847900860,7090,7090,7090,7090,0
20240104,193000,34847900860,7090,7090,7090,7090,0
20240104,192900,34847900860,7090,7090,7090,7090,0
20240104,192800,34847900860,7090,7090,7090,7090,0
20240104,192700,34847900860,7090,7090,7090,7090,0
20240104,192600,34847900860,7090,7090,7090,7090,0
20240104,192500,34847900860,7090,7090,7090,7090,0
20240104,192400,34847900860,7090,7090,7090,7090,0
20240104,192300,34847900860,7090,7090,7090,7090,0
20240104,192200,34847900860,7090,7090,7090,7090,0
20240104,192100,34847900860,7090,7090,7090,7090,0
20240104,192000,34847900860,7090,7090,7090,7090,0
20240104,191900,34847900860,7090,7090,7090,7090,0
20240104,191800,34847900860,7090,7090,7090,7090,0
20240104,191700,34847900860,7090,7090,7090,7090,0
20240104,191600,34847900860,7090,7090,7090,7090,0
20240104,191500,34847900860,7090,7090,7090,7090,0
20240104,191400,34847900860,7090,7090,7090,7090,0
20240104,191300,34847900860,7090,7090,7090,7090,0
20240104,191200,34847900860,7090,7090,7090,7090,0
20240104,191100,34847900860,7090,7090,7090,7090,0
20240104,191000,34847900860,7090,7090,7090,7090,0
20240104,190900,34847900860,7090,7090,7090,7090,0
20240104,190800,34847900860,7090,7090,7090,7090,0
20240104,190700,34847900860,7090,7090,7090,7090,30160
20240104,190600,34847900860,7090,7090,7090,7090,0
20240104,190500,34847900860,7090,7090,7090,7090,0
20240104,190400,34847900860,7090,7090,7090,7090,0
20240104,190300,34847900860,7090,7090,7090,7090,0
20240104,190200,34847900860,7090,7090,7090,7090,0
20240104,190100,34847900860,7090,7090,7090,7090,0
20240104,190000,34847900860,7090,7090,7090,7090,0
20240104,185900,34847900860,7090,7090,7090,7090,0
20240104,185800,34847900860,7090,7090,7090,7090,0
20240104,185700,34847900860,7090,7090,7090,7090,0
20240104,185600,34847900860,7090,7090,7090,7090,0
20240104,185500,34847900860,7090,7090,7090,7090,0
20240104,185400,34847900860,7090,7090,7090,7090,0
20240104,185300,34847900860,7090,7090,7090,7090,0
20240104,185200,34847900860,7090,7090,7090,7090,0
20240104,185100,34847900860,7090,7090,7090,7090,0
20240104,185000,34847900860,7090,7090,7090,7090,0
20240104,184900,34847900860,7090,7090,7090,7090,0
20240104,184800,34847900860,7090,7090,7090,7090,0
20240104,184700,34847900860,7090,7090,7090,7090,0
20240104,184600,34847900860,7090,7090,7090,7090,0
20240104,184500,34847900860,7090,7090,7090,7090,0
20240104,184400,34847900860,7090,7090,7090,7090,0
20240104,184300,34847900860,7090,7090,7090,7090,0
20240104,184200,34847900860,7090,7090,7090,7090,0
20240104,184100,34847900860,7090,7090,7090,7090,0
20240104,184000,34847900860,7090,7090,7090,7090,0
20240104,183900,34847900860,7090,7090,7090,7090,0
20240104,183800,34847900860,7090,7090,7090,7090,0
20240104,183700,34847900860,7090,7090,7090,7090,30160
20240104,183600,34847900860,7090,7090,7090,7090,0
20240104,183500,34847900860,7090,7090,7090,7090,0
20240104,183400,34847900860,7090,7090,7090,7090,0
20240104,183300,34847900860,7090,7090,7090,7090,0
20240104,183200,34847900860,7090,7090,7090,7090,0
20240104,183100,34847900860,7090,7090,7090,7090,0
20240104,183000,34847900860,7090,7090,7090,7090,0
20240104,182900,34847900860,7090,7090,7090,7090,0
20240104,182800,34847900860,7090,7090,7090,7090,0
20240104,182700,34847900860,7090,7090,7090,7090,0
20240104,182600,34847900860,7090,7090,7090,7090,0
20240104,182500,34847900860,7090,7090,7090,7090,0
20240104,182400,34847900860,7090,7090,7090,7090,0
20240104,182300,34847900860,7090,7090,7090,7090,0
20240104,182200,34847900860,7090,7090,7090,7090,0
20240104,182100,34847900860,7090,7090,7090,7090,0
20240104,182000,34847900860,7090,7090,7090,7090,0
20240104,181900,34847900860,7090,7090,7090,7090,0
20240104,181800,34847900860,7090,7090,7090,7090,0
20240104,181700,34847900860,7090,7090,7090,7090,0
20240104,181600,34847900860,7090,7090,7090,7090,0
20240104,181500,34847900860,7090,7090,7090,7090,0
20240104,181400,34847900860,7090,7090,7090,7090,0
20240104,181300,34847900860,7090,7090,7090,7090,0
20240104,181200,34847900860,7090,7090,7090,7090,0
20240104,181100,34847900860,7090,7090,7090,7090,0
20240104,181000,34847900860,7090,7090,7090,7090,0
20240104,180900,34847900860,7090,7090,7090,7090,0
20240104,180800,34847900860,7090,7090,7090,7090,0
20240104,180700,34847900860,7090,7090,7090,7090,30160
20240104,180600,34847900860,7090,7090,7090,7090,0
20240104,180500,34847900860,7090,7090,7090,7090,0
20240104,180400,34847900860,7090,7090,7090,7090,0
20240104,180300,34847900860,7090,7090,7090,7090,0
20240104,180200,34847900860,7090,7090,7090,7090,0
20240104,180100,34847900860,7090,7090,7090,7090,0
20240104,180000,34847900860,7090,7090,7090,7090,0
20240104,175900,34847900860,7090,7090,7090,7090,0
20240104,175800,34847900860,7090,7090,7090,7090,0
20240104,175700,34847900860,7090,7090,7090,7090,0
20240104,175600,34847900860,7090,7090,7090,7090,0
20240104,175500,34847900860,7090,7090,7090,7090,0
20240104,175400,34847900860,7090,7090,7090,7090,0
20240104,175300,34847900860,7090,7090,7090,7090,0
20240104,175200,34847900860,7090,7090,7090,7090,0
20240104,175100,34847900860,7090,7090,7090,7090,0
20240104,175000,34847900860,7090,7090,7090,7090,0
20240104,174900,34847900860,7090,7090,7090,7090,0
20240104,174800,34847900860,7090,7090,7090,7090,0
20240104,174700,34847900860,7090,7090,7090,7090,0
20240104,174600,34847900860,7090,7090,7090,7090,0
20240104,174500,34847900860,7090,7090,7090,7090,0
20240104,174400,34847900860,7090,7090,7090,7090,0
20240104,174300,34847900860,7090,7090,7090,7090,0
20240104,174200,34847900860,7090,7090,7090,7090,0
20240104,174100,34847900860,7090,7090,7090,7090,0
20240104,174000,34847900860,7090,7090,7090,7090,0
20240104,173900,34847900860,7090,7090,7090,7090,0
20240104,173800,34847900860,7090,7090,7090,7090,0
20240104,173700,34847900860,7090,7090,7090,7090,30160
20240104,173600,34847900860,7090,7090,7090,7090,0
20240104,173500,34847900860,7090,7090,7090,7090,0
20240104,173400,34847900860,7090,7090,7090,7090,0
20240104,173300,34847900860,7090,7090,7090,7090,0
20240104,173200,34847900860,7090,7090,7090,7090,0
20240104,173100,34847900860,7090,7090,7090,7090,0
20240104,173000,34847900860,7090,7090,7090,7090,0
20240104,172900,34847900860,7090,7090,7090,7090,0
20240104,172800,34847900860,7090,7090,7090,7090,0
20240104,172700,34847900860,7090,7090,7090,7090,0
20240104,172600,34847900860,7090,7090,7090,7090,0
20240104,172500,34847900860,7090,7090,7090,7090,0
20240104,172400,34847900860,7090,7090,7090,7090,0
20240104,172300,34847900860,7090,7090,7090,7090,0
20240104,172200,34847900860,7090,7090,7090,7090,0
20240104,172100,34847900860,7090,7090,7090,7090,0
20240104,172000,34847900860,7090,7090,7090,7090,0
20240104,171900,34847900860,7090,7090,7090,7090,0
20240104,171800,34847900860,7090,7090,7090,7090,0
20240104,171700,34847900860,7090,7090,7090,7090,0
20240104,171600,34847900860,7090,7090,7090,7090,0
20240104,171500,34847900860,7090,7090,7090,7090,0
20240104,171400,34847900860,7090,7090,7090,7090,0
20240104,171300,34847900860,7090,7090,7090,7090,0
20240104,171200,34847900860,7090,7090,7090,7090,0
20240104,171100,34847900860,7090,7090,7090,7090,0
20240104,171000,34847900860,7090,7090,7090,7090,0
20240104,170900,34847900860,7090,7090,7090,7090,0
20240104,170800,34847900860,7090,7090,7090,7090,0
20240104,170700,34847900860,7090,7090,7090,7090,30160
20240104,170600,34847900860,7090,7090,7090,7090,0
20240104,170500,34847900860,7090,7090,7090,7090,0
20240104,170400,34847900860,7090,7090,7090,7090,0
20240104,170300,34847900860,7090,7090,7090,7090,0
20240104,170200,34847900860,7090,7090,7090,7090,0
20240104,170100,34847900860,7090,7090,7090,7090,0
20240104,170000,34847900860,7090,7090,7090,7090,0
20240104,165900,34847900860,7090,7090,7090,7090,0
20240104,165800,34847900860,7090,7090,7090,7090,0
20240104,165700,34847900860,7090,7090,7090,7090,0
20240104,165600,34847900860,7090,7090,7090,7090,0
20240104,165500,34847900860,7090,7090,7090,7090,0
20240104,165400,34847900860,7090,7090,7090,7090,0
20240104,165300,34847900860,7090,7090,7090,7090,0
20240104,165200,34847900860,7090,7090,7090,7090,0
20240104,165100,34847900860,7090,7090,7090,7090,0
20240104,165000,34847900860,7090,7090,7090,7090,0
20240104,164900,34847900860,7090,7090,7090,7090,0
20240104,164800,34847900860,7090,7090,7090,7090,0
20240104,164700,34847900860,7090,7090,7090,7090,0
20240104,164600,34847900860,7090,7090,7090,7090,0
20240104,164500,34847900860,7090,7090,7090,7090,0
20240104,164400,34847900860,7090,7090,7090,7090,0
20240104,164300,34847900860,7090,7090,7090,7090,0
20240104,164200,34847900860,7090,7090,7090,7090,0
20240104,164100,34847900860,7090,7090,7090,7090,0
20240104,164000,34847900860,7090,7090,7090,7090,0
20240104,163900,34847900860,7090,7090,7090,7090,0
20240104,163800,34847900860,7090,7090,7090,7090,0
20240104,163700,34847900860,7090,7090,7090,7090,30160
20240104,163600,34847900860,7090,7090,7090,7090,0
20240104,163500,34847900860,7090,7090,7090,7090,0
20240104,163400,34847900860,7090,7090,7090,7090,0
20240104,163300,34847900860,7090,7090,7090,7090,0
20240104,163200,34847900860,7090,7090,7090,7090,0
20240104,163100,34847900860,7090,7090,7090,7090,0
20240104,163000,34847900860,7090,7090,7090,7090,0
20240104,162900,34847900860,7090,7090,7090,7090,0
20240104,162800,34847900860,7090,7090,7090,7090,0
20240104,162700,34847900860,7090,7090,7090,7090,0
20240104,162600,34847900860,7090,7090,7090,7090,0
20240104,162500,34847900860,7090,7090,7090,7090,0
20240104,162400,34847900860,7090,7090,7090,7090,0
20240104,162300,34847900860,7090,7090,7090,7090,0
20240104,162200,34847900860,7090,7090,7090,7090,0
20240104,162100,34847900860,7090,7090,7090,7090,0
20240104,162000,34847900860,7090,7090,7090,7090,0
20240104,161900,34847900860,7090,7090,7090,7090,0
20240104,161800,34847900860,7090,7090,7090,7090,0
20240104,161700,34847900860,7090,7090,7090,7090,0
20240104,161600,34847900860,7090,7090,7090,7090,0
20240104,161500,34847900860,7090,7090,7090,7090,0
20240104,161400,34847900860,7090,7090,7090,7090,0
20240104,161300,34847900860,7090,7090,7090,7090,0
20240104,161200,34847900860,7090,7090,7090,7090,0
20240104,161100,34847900860,7090,7090,7090,7090,0
20240104,161000,34847900860,7090,7090,7090,7090,0
20240104,160900,34847900860,7090,7090,7090,7090,0
20240104,160800,34847900860,7090,7090,7090,7090,0
20240104,160700,34847900860,7090,7090,7090,7090,30160
20240104,160600,34847900860,7090,7090,7090,7090,0
20240104,160500,34847900860,7090,7090,7090,7090,0
20240104,160400,34847900860,7090,7090,7090,7090,0
20240104,160300,34847900860,7090,7090,7090,7090,0
20240104,160200,34847900860,7090,7090,7090,7090,0
20240104,160100,34847900860,7090,7090,7090,7090,0
20240104,160000,34847900860,7090,7090,7090,7090,0
20240104,155900,34847900860,7090,7090,7090,7090,0
20240104,155800,34847900860,7090,7090,7090,7090,0
20240104,155700,34847900860,7090,7090,7090,7090,0
20240104,155600,34847900860,7090,7090,7090,7090,0
20240104,155500,34847900860,7090,7090,7090,7090,0
20240104,155400,34847900860,7090,7090,7090,7090,0
20240104,155300,34847900860,7090,7090,7090,7090,0
20240104,155200,34847900860,7090,7090,7090,7090,0
20240104,155100,34847900860,7090,7090,7090,7090,0
20240104,155000,34847900860,7090,7090,7090,7090,0
20240104,154900,34847900860,7090,7090,7090,7090,0
20240104,154800,34847900860,7090,7090,7090,7090,0
20240104,154700,34847900860,7090,7090,7090,7090,0
20240104,154600,34847900860,7090,7090,7090,7090,0
20240104,154500,34847900860,7090,7090,7090,7090,0
20240104,154400,34847900860,7090,7090,7090,7090,0
20240104,154300,34847900860,7090,7090,7090,7090,0
20240104,154200,34847900860,7090,7090,7090,7090,0
20240104,154100,34847900860,7090,7090,7090,7090,0
20240104,154000,34847900860,7090,7090,7090,7090,0
20240104,153900,34847900860,7090,7090,7090,7090,0
20240104,153800,34847900860,7090,7090,7090,7090,0
20240104,153700,34847900860,7090,7090,7090,7090,30160
20240104,153600,34847900860,7090,7090,7090,7090,0
20240104,153500,34847900860,7090,7090,7090,7090,0
20240104,153400,34847900860,7090,7090,7090,7090,0
20240104,153300,34847900860,7090,7090,7090,7090,0
20240104,153200,34847900860,7090,7090,7090,7090,0
20240104,153100,34847900860,7090,7090,7090,7090,0
20240104,153000,34847900860,7090,7090,7090,7090,30160
20240104,152900,34634066460,7110,7110,7110,7110,0
20240104,152800,34634066460,7110,7110,7110,7110,0
20240104,152700,34634066460,7110,7110,7110,7110,0
20240104,152600,34634066460,7110,7110,7110,7110,0
20240104,152500,34634066460,7110,7110,7110,7110,0
20240104,152400,34634066460,7110,7110,7110,7110,0
20240104,152300,34634066460,7110,7110,7110,7110,0
20240104,152200,34634066460,7110,7110,7110,7110,0
20240104,152100,34634066460,7110,7110,7110,7110,0
20240104,152000,34634066460,7110,7110,7110,7110,0
20240104,151900,34634066460,7110,7120,7130,7090,5031
20240104,151800,34598297930,7120,7140,7140,7110,5160
20240104,151700,34561548870,7130,7140,7140,7130,5306
20240104,151600,34523709380,7140,7130,7140,7120,7110
20240104,151500,34473006770,7130,7120,7140,7120,11352
20240104,151400,34392065960,7120,7100,7120,7100,5310
20240104,151300,34354294430,7100,7090,7100,7080,3569
20240104,151200,34328986150,7080,7090,7090,7080,2162
20240104,151100,34313675270,7090,7090,7090,7070,2205
20240104,151000,34298059370,7090,7090,7090,7080,1102
20240104,150900,34290254550,7090,7080,7090,7070,612
20240104,150800,34285919920,7080,7070,7080,7060,2944
20240104,150700,34265105050,7070,7070,7070,7060,3027
20240104,150600,34243720620,7070,7070,7080,7060,1068
20240104,150500,34236171270,7080,7070,7080,7060,871
20240104,150400,34230015030,7070,7070,7070,7060,1011
20240104,150300,34222874220,7070,7070,7090,7060,1719
20240104,150200,34210720460,7070,7060,7070,7060,3477
20240104,150100,34186143950,7060,7050,7060,7050,906
20240104,150000,34179755040,7050,7040,7050,7040,9295
20240104,145900,34114317020,7040,7050,7060,7040,4409
20240104,145800,34083257130,7050,7060,7070,7040,13053
20240104,145700,33991218310,7040,7040,7050,7040,14889
20240104,145600,33886375080,7030,7050,7050,7030,9549
20240104,145500,33819173700,7040,7060,7060,7040,3417
20240104,145400,33795090810,7060,7050,7060,7050,3339
20240104,145300,33771549320,7050,7050,7060,7040,7410
20240104,145200,33719321560,7050,7090,7090,7050,43765
20240104,145100,33410334900,7090,7090,7090,7080,2924
20240104,145000,33389629500,7080,7080,7090,7080,814
20240104,144900,33383861420,7080,7080,7090,7080,1062
20240104,144800,33376340460,7080,7100,7100,7080,1218
20240104,144700,33367711070,7100,7100,7100,7080,2256
20240104,144600,33351722320,7100,7090,7100,7080,10843
20240104,144500,33274874180,7090,7090,7100,7080,1706
20240104,144400,33262788710,7090,7090,7100,7090,9317
20240104,144300,33196718250,7090,7090,7100,7090,1360
20240104,144200,33187063710,7090,7110,7110,7090,2022
20240104,144100,33172713910,7100,7100,7110,7100,2081
20240104,144000,33157938310,7100,7100,7100,7100,821
20240104,143900,33152109210,7100,7100,7100,7100,1440
20240104,143800,33141885210,7100,7110,7110,7100,2410
20240104,143700,33124765040,7110,7100,7110,7100,737
20240104,143600,33119530330,7110,7100,7110,7100,413
20240104,143500,33116597300,7100,7110,7110,7100,352
20240104,143400,33114098030,7100,7100,7120,7090,2803
20240104,143300,33094198070,7100,7090,7100,7090,1523
20240104,143200,33083398590,7100,7100,7100,7090,699
20240104,143100,33078440340,7100,7100,7100,7090,206
20240104,143000,33076978850,7090,7090,7100,7080,5381
20240104,142900,33038812740,7090,7100,7100,7090,2344
20240104,142800,33022192930,7100,7100,7100,7090,4100
20240104,142700,32993120700,7100,7090,7100,7090,3667
20240104,142600,32967110900,7100,7100,7100,7090,4353
20240104,142500,32936246400,7100,7110,7120,7100,10307
20240104,142400,32863001570,7120,7110,7120,7110,2094
20240104,142300,32848112100,7110,7120,7130,7110,397
20240104,142200,32845286720,7120,7130,7130,7110,2615
20240104,142100,32826653770,7120,7120,7130,7120,2530
20240104,142000,32808638640,7130,7120,7130,7110,490
20240104,141900,32805148040,7120,7110,7130,7110,324
20240104,141800,32802839920,7110,7120,7120,7110,1044
20240104,141700,32795407800,7120,7130,7130,7110,4664
20240104,141600,32762212600,7130,7130,7130,7130,1133
20240104,141500,32754134310,7130,7130,7130,7110,1033
20240104,141400,32746779720,7130,7130,7130,7120,1076
20240104,141300,32739118040,7110,7120,7130,7110,2223
20240104,141200,32723280340,7120,7130,7130,7120,1509
20240104,141100,32712535240,7120,7130,7130,7120,2006
20240104,141000,32698249120,7130,7120,7130,7120,611
20240104,140900,32693893700,7130,7120,7130,7110,1002
20240104,140800,32686765330,7110,7130,7130,7110,945
20240104,140700,32680040980,7130,7110,7130,7100,2705
20240104,140600,32660807490,7100,7110,7120,7100,977
20240104,140500,32653865190,7110,7120,7120,7110,3844
20240104,140400,32626524420,7120,7130,7130,7120,1349
20240104,140300,32616914330,7120,7110,7130,7100,3536
20240104,140200,32591760460,7110,7110,7110,7090,3506
20240104,140100,32566884370,7100,7100,7120,7100,947
20240104,140000,32560160620,7100,7120,7120,7090,9173
20240104,135900,32495027850,7110,7120,7120,7110,1516
20240104,135800,32484248410,7110,7120,7120,7110,1909
20240104,135700,32470675100,7120,7110,7120,7110,2226
20240104,135600,32454846870,7110,7120,7130,7110,2193
20240104,135500,32439242850,7120,7120,7120,7120,727
20240104,135400,32434066610,7120,7120,7130,7120,2386
20240104,135300,32417075170,7130,7120,7130,7120,136
20240104,135200,32416106840,7120,7120,7130,7120,1476
20240104,135100,32405597710,7120,7120,7130,7120,587
20240104,135000,32401417970,7120,7130,7130,7120,1488
20240104,134900,32390811540,7130,7120,7130,7120,1643
20240104,134800,32379113330,7120,7130,7130,7120,4178
20240104,134700,32349335360,7140,7140,7140,7130,2127
20240104,134600,32334152560,7140,7140,7140,7130,242
20240104,134500,32332425590,7140,7140,7140,7130,2119
20240104,134400,32317313880,7140,7140,7140,7130,1146
20240104,134300,32309142220,7130,7140,7140,7130,794
20240104,134200,32303480830,7140,7140,7140,7130,4274
20240104,134100,32272973010,7130,7140,7140,7130,799
20240104,134000,32267275640,7140,7130,7140,7130,3444
20240104,133900,32242718470,7140,7140,7140,7130,1649
20240104,133800,32230953720,7140,7140,7140,7130,2899
20240104,133700,32210255090,7140,7140,7140,7140,599
20240104,133600,32205978230,7140,7140,7150,7140,2193
20240104,133500,32190318590,7140,7140,7150,7140,655
20240104,133400,32185641850,7140,7140,7140,7130,660
20240104,133300,32180932170,7140,7140,7150,7140,1621
20240104,133200,32169344440,7150,7140,7150,7140,2214
20240104,133100,32153536350,7140,7140,7150,7130,1288
20240104,133000,32144344690,7130,7130,7140,7130,691
20240104,132900,32139415570,7120,7120,7120,7120,720
20240104,132800,32134289170,7120,7120,7130,7120,742
20240104,132700,32129006090,7130,7130,7140,7110,2969
20240104,132600,32107848280,7120,7120,7120,7120,1030
20240104,132500,32100514680,7120,7110,7130,7110,3501
20240104,132400,32075594290,7120,7120,7120,7110,524
20240104,132300,32071866510,7120,7100,7120,7100,543
20240104,132200,32068004360,7100,7120,7120,7100,2692
20240104,132100,32048889460,7100,7110,7120,7100,2018
20240104,132000,32034537000,7120,7120,7120,7100,407
20240104,131900,32031639560,7120,7110,7120,7100,935
20240104,131800,32024994030,7110,7110,7110,7110,583
20240104,131700,32020848900,7110,7120,7120,7110,1479
20240104,131600,32010330000,7110,7120,7130,7110,1465
20240104,131500,31999902110,7130,7100,7130,7100,2338
20240104,131400,31983298280,7100,7100,7100,7090,376
20240104,131300,31980629420,7090,7100,7100,7090,2263
20240104,131200,31964584740,7090,7100,7100,7090,1977
20240104,131100,31950566810,7100,7110,7110,7090,3606
20240104,131000,31924990830,7120,7100,7120,7100,1893
20240104,130900,31911535210,7100,7100,7100,7090,2680
20240104,130800,31892518470,7100,7100,7110,7090,2605
20240104,130700,31874024960,7100,7100,7110,7100,6736
20240104,130600,31826197240,7100,7110,7120,7090,21123
20240104,130500,31676177890,7110,7110,7120,7100,3371
20240104,130400,31652214630,7110,7110,7120,7100,7358
20240104,130300,31599902090,7110,7120,7120,7110,1630
20240104,130200,31588308820,7120,7110,7120,7110,433
20240104,130100,31585227830,7110,7120,7120,7110,4595
20240104,130000,31552554850,7120,7120,7130,7110,1920
20240104,125900,31538885200,7140,7130,7140,7120,373
20240104,125800,31536228660,7120,7120,7130,7110,4225
20240104,125700,31506179960,7110,7140,7140,7110,9100
20240104,125600,31441430740,7130,7130,7140,7130,782
20240104,125500,31435855060,7130,7130,7130,7120,3806
20240104,125400,31408728530,7130,7140,7140,7130,634
20240104,125300,31404207440,7130,7140,7150,7130,1044
20240104,125200,31396754290,7140,7150,7150,7140,956
20240104,125100,31389924450,7140,7130,7140,7130,718
20240104,125000,31384799610,7130,7140,7140,7130,204
20240104,124900,31383344550,7130,7120,7140,7120,484
20240104,124800,31379893490,7120,7120,7140,7120,2584
20240104,124700,31361478190,7130,7130,7130,7120,1826
20240104,124600,31348463950,7130,7130,7140,7130,2659
20240104,124500,31329505220,7130,7140,7140,7130,263
20240104,124400,31327627520,7140,7130,7140,7120,8220
20240104,124300,31269086400,7130,7150,7150,7120,3242
20240104,124200,31245982690,7130,7140,7150,7130,459
20240104,124100,31242707470,7150,7130,7150,7120,4438
20240104,124000,31211082210,7130,7140,7140,7120,4311
20240104,123900,31180349760,7140,7150,7150,7140,5266
20240104,123800,31142739140,7150,7150,7160,7140,1320
20240104,123700,31133306060,7150,7160,7160,7140,4454
20240104,123600,31101447000,7160,7160,7160,7150,1416
20240104,123500,31091316640,7160,7160,7160,7150,1281
20240104,123400,31082151390,7160,7180,7180,7150,3744
20240104,123300,31055366060,7180,7170,7180,7150,6263
20240104,123200,31010512320,7170,7160,7170,7160,486
20240104,123100,31007032550,7160,7170,7170,7160,669
20240104,123000,31002237540,7170,7160,7170,7160,421
20240104,122900,30999220470,7180,7180,7180,7160,3423
20240104,122800,30974677220,7180,7180,7190,7170,1641
20240104,122700,30962894910,7190,7180,7190,7180,668
20240104,122600,30958095470,7170,7190,7190,7170,1581
20240104,122500,30946738920,7190,7180,7190,7180,2513
20240104,122400,30928693070,7180,7190,7200,7180,2027
20240104,122300,30914119680,7200,7190,7200,7180,3566
20240104,122200,30888476300,7190,7180,7190,7170,1870
20240104,122100,30875051160,7170,7180,7190,7160,2889
20240104,122000,30854320940,7180,7180,7190,7180,2475
20240104,121900,30836537330,7180,7160,7180,7160,1673
20240104,121800,30824536170,7170,7160,7180,7160,1637
20240104,121700,30812794430,7160,7160,7180,7150,4373
20240104,121600,30781459270,7160,7150,7160,7150,1007
20240104,121500,30774258520,7160,7160,7160,7150,1030
20240104,121400,30766888110,7160,7160,7160,7150,400
20240104,121300,30764025670,7160,7170,7170,7160,634
20240104,121200,30759485020,7160,7160,7170,7160,775
20240104,121100,30753930790,7150,7150,7160,7150,3236
20240104,121000,30730784880,7150,7160,7160,7150,428
20240104,120900,30727724450,7160,7150,7160,7150,262
20240104,120800,30725851050,7160,7150,7160,7150,1382
20240104,120700,30715958960,7150,7140,7150,7140,505
20240104,120600,30712352500,7140,7150,7150,7140,910
20240104,120500,30705847600,7150,7170,7170,7150,817
20240104,120400,30699998850,7160,7160,7160,7140,1146
20240104,120300,30691795320,7150,7160,7160,7150,721
20240104,120200,30686638410,7150,7150,7160,7140,2015
20240104,120100,30672246070,7150,7160,7160,7150,1806
20240104,120000,30659318680,7160,7150,7160,7130,689
20240104,115900,30654392580,7140,7140,7140,7140,857
20240104,115800,30648273600,7130,7150,7150,7130,948
20240104,115700,30641507190,7140,7130,7150,7130,2293
20240104,115600,30625125800,7130,7130,7130,7130,1936
20240104,115500,30611322120,7130,7130,7140,7130,2221
20240104,115400,30595483790,7140,7140,7140,7130,457
20240104,115300,30592223690,7140,7130,7140,7120,2608
20240104,115200,30573637100,7130,7140,7140,7120,2957
20240104,115100,30552566440,7130,7140,7140,7130,2526
20240104,115000,30534546690,7140,7130,7140,7130,709
20240104,114900,30529490670,7130,7130,7140,7130,918
20240104,114800,30522944780,7140,7140,7150,7140,2972
20240104,114700,30501724690,7140,7140,7150,7140,950
20240104,114600,30494941680,7140,7130,7140,7130,666
20240104,114500,30490190460,7130,7130,7140,7130,2165
20240104,114400,30474753850,7130,7140,7150,7130,2878
20240104,114300,30454208050,7140,7150,7150,7140,4271
20240104,114200,30423677870,7150,7160,7170,7150,1135
20240104,114100,30415554240,7160,7160,7160,7160,323
20240104,114000,30413241560,7160,7150,7160,7140,500
20240104,113900,30409668930,7150,7170,7170,7140,417
20240104,113800,30406689220,7160,7130,7180,7130,1811
20240104,113700,30393717520,7130,7140,7140,7130,684
20240104,113600,30388838290,7130,7130,7140,7130,1470
20240104,113500,30378357050,7130,7160,7170,7130,4479
20240104,113400,30346371870,7170,7160,7170,7150,3303
20240104,113300,30322736520,7160,7160,7170,7160,652
20240104,113200,30318067190,7150,7180,7180,7150,3726
20240104,113100,30291397460,7170,7160,7170,7160,3027
20240104,113000,30269707740,7170,7150,7170,7150,1745
20240104,112900,30257215030,7160,7160,7160,7150,3440
20240104,112800,30232601070,7160,7140,7160,7140,1595
20240104,112700,30221199000,7150,7140,7150,7140,1194
20240104,112600,30212672090,7150,7140,7150,7140,1906
20240104,112500,30199059650,7140,7140,7150,7140,979
20240104,112400,30192067840,7130,7130,7150,7130,3149
20240104,112300,30169585330,7130,7130,7140,7130,5885
20240104,112200,30127620220,7140,7150,7150,7130,2180
20240104,112100,30112050550,7150,7150,7150,7130,4135
20240104,112000,30082524770,7150,7140,7150,7140,2233
20240104,111900,30066580260,7150,7140,7150,7130,2079
20240104,111800,30051743880,7140,7140,7140,7120,1886
20240104,111700,30038292340,7130,7130,7150,7120,1692
20240104,111600,30026225570,7130,7120,7130,7120,3909
20240104,111500,29998387490,7120,7140,7140,7120,1972
20240104,111400,29984325310,7140,7140,7150,7130,3301
20240104,111300,29960770770,7150,7130,7150,7120,1518
20240104,111200,29949939460,7130,7160,7160,7130,5087
20240104,111100,29913634900,7150,7180,7180,7140,11532
20240104,111000,29831037820,7180,7200,7200,7180,5810
20240104,110900,29789256160,7200,7200,7200,7190,1389
20240104,110800,29779259640,7200,7180,7220,7180,13929
20240104,110700,29678941670,7180,7180,7200,7160,17185
20240104,110600,29555548510,7180,7160,7180,7140,4394
20240104,110500,29524069270,7160,7140,7160,7140,4737
20240104,110400,29490186790,7140,7130,7140,7120,2321
20240104,110300,29473631940,7130,7120,7130,7110,2554
20240104,110200,29455452650,7120,7110,7130,7110,2600
20240104,110100,29436955380,7120,7130,7130,7110,1977
20240104,110000,29422876970,7130,7100,7130,7100,3852
20240104,105900,29395491700,7110,7110,7110,7100,1227
20240104,105800,29386776540,7110,7130,7130,7100,3356
20240104,105700,29362907970,7130,7120,7130,7110,1246
20240104,105600,29354033300,7130,7100,7130,7100,4340
20240104,105500,29323185420,7100,7090,7100,7090,3018
20240104,105400,29301781480,7090,7100,7100,7090,3515
20240104,105300,29276844950,7120,7090,7120,7080,5616
20240104,105200,29237015380,7080,7090,7100,7080,14439
20240104,105100,29134773610,7090,7090,7110,7080,9546
20240104,105000,29067087820,7090,7110,7110,7090,22732
20240104,104900,28905755070,7110,7130,7150,7110,9443
20240104,104800,28838581440,7130,7110,7130,7110,5152
20240104,104700,28801934840,7120,7120,7130,7110,6216
20240104,104600,28757694720,7120,7130,7130,7120,4530
20240104,104500,28725430420,7130,7120,7130,7110,4558
20240104,104400,28692994090,7120,7140,7150,7120,17591
20240104,104300,28567625480,7140,7150,7160,7140,3048
20240104,104200,28545851520,7150,7160,7160,7150,4864
20240104,104100,28511049080,7160,7140,7160,7140,2453
20240104,104000,28493516220,7140,7160,7160,7140,3508
20240104,103900,28468443840,7150,7140,7160,7140,3357
20240104,103800,28444452530,7140,7140,7150,7130,8989
20240104,103700,28380271380,7140,7160,7160,7140,5478
20240104,103600,28341100820,7170,7150,7180,7150,3135
20240104,103500,28318637360,7160,7180,7180,7160,10338
20240104,103400,28244584530,7170,7180,7180,7160,5953
20240104,103300,28201916960,7180,7180,7190,7170,17959
20240104,103200,28073019830,7180,7150,7180,7140,10011
20240104,103100,28001348620,7140,7130,7150,7130,7906
20240104,103000,27944965140,7130,7100,7130,7090,12978
20240104,102900,27852617530,7110,7110,7110,7090,13077
20240104,102800,27759774410,7110,7110,7110,7100,12512
20240104,102700,27670936090,7110,7140,7150,7100,18897
20240104,102600,27536496600,7140,7110,7150,7110,5610
20240104,102500,27496525680,7120,7120,7130,7110,5301
20240104,102400,27458790360,7110,7100,7120,7090,14949
20240104,102300,27352657130,7100,7140,7140,7100,24601
20240104,102200,27177599540,7150,7120,7150,7120,3931
20240104,102100,27149571730,7130,7140,7140,7110,15939
20240104,102000,27035954300,7130,7130,7170,7120,9941
20240104,101900,26964982060,7120,7100,7140,7100,10494
20240104,101800,26890314310,7100,7140,7160,7080,94143
20240104,101700,26220964100,7150,7140,7160,7130,11312
20240104,101600,26140149480,7140,7140,7160,7140,10402
20240104,101500,26065830310,7160,7170,7180,7130,36091
20240104,101400,25807792730,7170,7180,7190,7160,13942
20240104,101300,25707823940,7180,7210,7210,7170,18919
20240104,101200,25571882550,7220,7230,7240,7210,11461
20240104,101100,25489126170,7230,7170,7240,7170,13580
20240104,101000,25391335700,7160,7180,7200,7150,28745
20240104,100900,25185297460,7160,7150,7200,7140,33745
20240104,100800,24943705010,7160,7210,7240,7150,56059
20240104,100700,24540805430,7210,7190,7230,7190,15753
20240104,100600,24427270960,7190,7220,7250,7180,46758
20240104,100500,24090833040,7250,7240,7260,7220,24996
20240104,100400,23909867120,7240,7240,7250,7230,5175
20240104,100300,23872416420,7230,7260,7270,7230,15426
20240104,100200,23760685570,7260,7260,7300,7220,28870
20240104,100100,23551028870,7260,7190,7270,7190,32908
20240104,100000,23313363580,7190,7290,7290,7160,100427
20240104,095900,22588932730,7280,7310,7330,7280,33833
20240104,095800,22341737400,7290,7360,7360,7270,113542
20240104,095700,21512506680,7350,7400,7400,7350,47589
20240104,095600,21162004740,7400,7430,7440,7370,37249
20240104,095500,20886317230,7430,7500,7500,7400,89809
20240104,095400,20218027430,7500,7550,7550,7500,26450
20240104,095300,20019056610,7550,7560,7580,7550,14205
20240104,095200,19911710630,7560,7570,7610,7550,14802
20240104,095100,19799571280,7570,7560,7570,7540,13412
20240104,095000,19698240530,7550,7550,7580,7550,8871
20240104,094900,19631179650,7550,7620,7620,7550,17474
20240104,094800,19498726140,7620,7610,7640,7610,9526
20240104,094700,19426075260,7620,7600,7620,7590,5975
20240104,094600,19380644940,7600,7610,7610,7590,7453
20240104,094500,19324021340,7610,7580,7620,7580,14749
20240104,094400,19211899210,7590,7570,7590,7550,5222
20240104,094300,19172350090,7570,7570,7580,7550,11359
20240104,094200,19086417490,7570,7520,7580,7520,13403
20240104,094100,18985198480,7520,7520,7540,7480,53253
20240104,094000,18585609270,7520,7550,7560,7510,24231
20240104,093900,18402986380,7560,7600,7600,7540,18326
20240104,093800,18264347630,7590,7590,7600,7580,15538
20240104,093700,18146479600,7590,7550,7600,7530,19594
20240104,093600,17998305100,7540,7640,7640,7520,79712
20240104,093500,17393650660,7640,7680,7690,7640,22874
20240104,093400,17218293960,7680,7700,7720,7680,19903
20240104,093300,17065122250,7710,7730,7760,7670,51643
20240104,093200,16665874540,7730,7670,7740,7630,64261
20240104,093100,16171983040,7670,7670,7680,7660,20324
20240104,093000,16016120860,7680,7600,7680,7570,47659
20240104,092900,15652968230,7590,7650,7670,7550,111512
20240104,092800,14805568560,7650,7730,7740,7640,72242
20240104,092700,14249793400,7720,7760,7770,7650,129943
20240104,092600,13248747640,7770,7800,7810,7740,166759
20240104,092500,11952769380,7790,7650,7800,7650,306562
20240104,092400,9584081340,7660,7610,7660,7600,186964
20240104,092300,8156843790,7610,7560,7610,7560,106510
20240104,092200,7348122400,7560,7560,7580,7540,19430
20240104,092100,7201173290,7570,7540,7570,7530,16284
20240104,092000,7078156820,7540,7530,7550,7520,13477
20240104,091900,6976565890,7530,7480,7530,7470,8967
20240104,091800,6909218240,7470,7460,7470,7450,6800
20240104,091700,6858499560,7460,7480,7500,7450,19290
20240104,091600,6714334880,7470,7480,7490,7460,15559
20240104,091500,6598155170,7470,7520,7540,7470,28190
20240104,091400,6386636830,7520,7580,7580,7510,46197
20240104,091300,6038176090,7570,7480,7590,7480,97224
20240104,091200,5303769620,7480,7480,7490,7430,29417
20240104,091100,5084296140,7470,7330,7480,7330,37314
20240104,091000,4807608970,7330,7350,7360,7320,22357
20240104,090900,4643583670,7340,7360,7360,7340,13075
20240104,090800,4547478080,7380,7360,7380,7340,32796
20240104,090700,4306445250,7360,7350,7390,7340,31734
20240104,090600,4073054720,7370,7380,7390,7350,28720
20240104,090500,3861344620,7390,7370,7390,7360,19916
20240104,090400,3714453090,7370,7380,7400,7360,33438
20240104,090300,3467702120,7380,7400,7410,7340,51393
20240104,090200,3089020270,7400,7470,7480,7360,78586
20240104,090100,2505852800,7460,7550,7600,7460,137389
20240104,090000,1474358310,7550,7580,7610,7500,194720