stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184600,1336400580600,79600,79600,79600,79600,1049796
20240102,184500,1336400580600,79600,79600,79600,79600,0
20240102,184400,1336400580600,79600,79600,79600,79600,0
20240102,184300,1336400580600,79600,79600,79600,79600,0
20240102,184200,1336400580600,79600,79600,79600,79600,0
20240102,184100,1336400580600,79600,79600,79600,79600,0
20240102,184000,1336400580600,79600,79600,79600,79600,0
20240102,183900,1336400580600,79600,79600,79600,79600,0
20240102,183800,1336400580600,79600,79600,79600,79600,0
20240102,183700,1336400580600,79600,79600,79600,79600,0
20240102,183600,1336400580600,79600,79600,79600,79600,0
20240102,183500,1336400580600,79600,79600,79600,79600,0
20240102,183400,1336400580600,79600,79600,79600,79600,0
20240102,183300,1336400580600,79600,79600,79600,79600,0
20240102,183200,1336400580600,79600,79600,79600,79600,0
20240102,183100,1336400580600,79600,79600,79600,79600,0
20240102,183000,1336400580600,79600,79600,79600,79600,0
20240102,182900,1336400580600,79600,79600,79600,79600,0
20240102,182800,1336400580600,79600,79600,79600,79600,0
20240102,182700,1336400580600,79600,79600,79600,79600,0
20240102,182600,1336400580600,79600,79600,79600,79600,0
20240102,182500,1336400580600,79600,79600,79600,79600,0
20240102,182400,1336400580600,79600,79600,79600,79600,0
20240102,182300,1336400580600,79600,79600,79600,79600,0
20240102,182200,1336400580600,79600,79600,79600,79600,0
20240102,182100,1336400580600,79600,79600,79600,79600,0
20240102,182000,1336400580600,79600,79600,79600,79600,0
20240102,181900,1336400580600,79600,79600,79600,79600,0
20240102,181800,1336400580600,79600,79600,79600,79600,0
20240102,181700,1336400580600,79600,79600,79600,79600,0
20240102,181600,1336400580600,79600,79600,79600,79600,1049796
20240102,181500,1336400580600,79600,79600,79600,79600,0
20240102,181400,1336400580600,79600,79600,79600,79600,0
20240102,181300,1336400580600,79600,79600,79600,79600,0
20240102,181200,1336400580600,79600,79600,79600,79600,0
20240102,181100,1336400580600,79600,79600,79600,79600,0
20240102,181000,1336400580600,79600,79600,79600,79600,0
20240102,180900,1336400580600,79600,79600,79600,79600,0
20240102,180800,1336400580600,79600,79600,79600,79600,0
20240102,180700,1336400580600,79600,79600,79600,79600,0
20240102,180600,1336400580600,79600,79600,79600,79600,0
20240102,180500,1336400580600,79600,79600,79600,79600,0
20240102,180400,1336400580600,79600,79600,79600,79600,0
20240102,180300,1336400580600,79600,79600,79600,79600,0
20240102,180200,1336400580600,79600,79600,79600,79600,0
20240102,180100,1336400580600,79600,79600,79600,79600,0
20240102,180000,1336400580600,79600,79600,79600,79600,0
20240102,175900,1336400580600,79600,79600,79600,79600,0
20240102,175800,1336400580600,79600,79600,79600,79600,0
20240102,175700,1336400580600,79600,79600,79600,79600,0
20240102,175600,1336400580600,79600,79600,79600,79600,0
20240102,175500,1336400580600,79600,79600,79600,79600,0
20240102,175400,1336400580600,79600,79600,79600,79600,0
20240102,175300,1336400580600,79600,79600,79600,79600,0
20240102,175200,1336400580600,79600,79600,79600,79600,0
20240102,175100,1336400580600,79600,79600,79600,79600,0
20240102,175000,1336400580600,79600,79600,79600,79600,0
20240102,174900,1336400580600,79600,79600,79600,79600,0
20240102,174800,1336400580600,79600,79600,79600,79600,0
20240102,174700,1336400580600,79600,79600,79600,79600,0
20240102,174600,1336400580600,79600,79600,79600,79600,1049796
20240102,174500,1336400580600,79600,79600,79600,79600,0
20240102,174400,1336400580600,79600,79600,79600,79600,0
20240102,174300,1336400580600,79600,79600,79600,79600,0
20240102,174200,1336400580600,79600,79600,79600,79600,0
20240102,174100,1336400580600,79600,79600,79600,79600,0
20240102,174000,1336400580600,79600,79600,79600,79600,0
20240102,173900,1336400580600,79600,79600,79600,79600,0
20240102,173800,1336400580600,79600,79600,79600,79600,0
20240102,173700,1336400580600,79600,79600,79600,79600,0
20240102,173600,1336400580600,79600,79600,79600,79600,0
20240102,173500,1336400580600,79600,79600,79600,79600,0
20240102,173400,1336400580600,79600,79600,79600,79600,0
20240102,173300,1336400580600,79600,79600,79600,79600,0
20240102,173200,1336400580600,79600,79600,79600,79600,0
20240102,173100,1336400580600,79600,79600,79600,79600,0
20240102,173000,1336400580600,79600,79600,79600,79600,0
20240102,172900,1336400580600,79600,79600,79600,79600,0
20240102,172800,1336400580600,79600,79600,79600,79600,0
20240102,172700,1336400580600,79600,79600,79600,79600,0
20240102,172600,1336400580600,79600,79600,79600,79600,0
20240102,172500,1336400580600,79600,79600,79600,79600,0
20240102,172400,1336400580600,79600,79600,79600,79600,0
20240102,172300,1336400580600,79600,79600,79600,79600,0
20240102,172200,1336400580600,79600,79600,79600,79600,0
20240102,172100,1336400580600,79600,79600,79600,79600,0
20240102,172000,1336400580600,79600,79600,79600,79600,0
20240102,171900,1336400580600,79600,79600,79600,79600,0
20240102,171800,1336400580600,79600,79600,79600,79600,0
20240102,171700,1336400580600,79600,79600,79600,79600,0
20240102,171600,1336400580600,79600,79600,79600,79600,1049796
20240102,171500,1336400580600,79600,79600,79600,79600,0
20240102,171400,1336400580600,79600,79600,79600,79600,0
20240102,171300,1336400580600,79600,79600,79600,79600,0
20240102,171200,1336400580600,79600,79600,79600,79600,0
20240102,171100,1336400580600,79600,79600,79600,79600,0
20240102,171000,1336400580600,79600,79600,79600,79600,0
20240102,170900,1336400580600,79600,79600,79600,79600,0
20240102,170800,1336400580600,79600,79600,79600,79600,0
20240102,170700,1336400580600,79600,79600,79600,79600,0
20240102,170600,1336400580600,79600,79600,79600,79600,0
20240102,170500,1336400580600,79600,79600,79600,79600,0
20240102,170400,1336400580600,79600,79600,79600,79600,0
20240102,170300,1336400580600,79600,79600,79600,79600,0
20240102,170200,1336400580600,79600,79600,79600,79600,0
20240102,170100,1336400580600,79600,79600,79600,79600,0
20240102,170000,1336400580600,79600,79600,79600,79600,0
20240102,165900,1336400580600,79600,79600,79600,79600,0
20240102,165800,1336400580600,79600,79600,79600,79600,0
20240102,165700,1336400580600,79600,79600,79600,79600,0
20240102,165600,1336400580600,79600,79600,79600,79600,0
20240102,165500,1336400580600,79600,79600,79600,79600,0
20240102,165400,1336400580600,79600,79600,79600,79600,0
20240102,165300,1336400580600,79600,79600,79600,79600,0
20240102,165200,1336400580600,79600,79600,79600,79600,0
20240102,165100,1336400580600,79600,79600,79600,79600,0
20240102,165000,1336400580600,79600,79600,79600,79600,0
20240102,164900,1336400580600,79600,79600,79600,79600,0
20240102,164800,1336400580600,79600,79600,79600,79600,0
20240102,164700,1336400580600,79600,79600,79600,79600,0
20240102,164600,1336400580600,79600,79600,79600,79600,1049796
20240102,164500,1336400580600,79600,79600,79600,79600,0
20240102,164400,1336400580600,79600,79600,79600,79600,0
20240102,164300,1336400580600,79600,79600,79600,79600,0
20240102,164200,1336400580600,79600,79600,79600,79600,0
20240102,164100,1336400580600,79600,79600,79600,79600,0
20240102,164000,1336400580600,79600,79600,79600,79600,0
20240102,163900,1336400580600,79600,79600,79600,79600,0
20240102,163800,1336400580600,79600,79600,79600,79600,0
20240102,163700,1336400580600,79600,79600,79600,79600,0
20240102,163600,1336400580600,79600,79600,79600,79600,0
20240102,163500,1336400580600,79600,79600,79600,79600,0
20240102,163400,1336400580600,79600,79600,79600,79600,0
20240102,163300,1336400580600,79600,79600,79600,79600,0
20240102,163200,1336400580600,79600,79600,79600,79600,0
20240102,163100,1336400580600,79600,79600,79600,79600,0
20240102,163000,1336400580600,79600,79600,79600,79600,0
20240102,162900,1336400580600,79600,79600,79600,79600,0
20240102,162800,1336400580600,79600,79600,79600,79600,0
20240102,162700,1336400580600,79600,79600,79600,79600,0
20240102,162600,1336400580600,79600,79600,79600,79600,0
20240102,162500,1336400580600,79600,79600,79600,79600,0
20240102,162400,1336400580600,79600,79600,79600,79600,0
20240102,162300,1336400580600,79600,79600,79600,79600,0
20240102,162200,1336400580600,79600,79600,79600,79600,0
20240102,162100,1336400580600,79600,79600,79600,79600,0
20240102,162000,1336400580600,79600,79600,79600,79600,0
20240102,161900,1336400580600,79600,79600,79600,79600,0
20240102,161800,1336400580600,79600,79600,79600,79600,0
20240102,161700,1336400580600,79600,79600,79600,79600,0
20240102,161600,1336400580600,79600,79600,79600,79600,1049796
20240102,161500,1336400580600,79600,79600,79600,79600,0
20240102,161400,1336400580600,79600,79600,79600,79600,0
20240102,161300,1336400580600,79600,79600,79600,79600,0
20240102,161200,1336400580600,79600,79600,79600,79600,0
20240102,161100,1336400580600,79600,79600,79600,79600,0
20240102,161000,1336400580600,79600,79600,79600,79600,0
20240102,160900,1336400580600,79600,79600,79600,79600,0
20240102,160800,1336400580600,79600,79600,79600,79600,0
20240102,160700,1336400580600,79600,79600,79600,79600,0
20240102,160600,1336400580600,79600,79600,79600,79600,0
20240102,160500,1336400580600,79600,79600,79600,79600,0
20240102,160400,1336400580600,79600,79600,79600,79600,0
20240102,160300,1336400580600,79600,79600,79600,79600,0
20240102,160200,1336400580600,79600,79600,79600,79600,0
20240102,160100,1336400580600,79600,79600,79600,79600,0
20240102,160000,1336400580600,79600,79600,79600,79600,0
20240102,155900,1336400580600,79600,79600,79600,79600,0
20240102,155800,1336400580600,79600,79600,79600,79600,0
20240102,155700,1336400580600,79600,79600,79600,79600,0
20240102,155600,1336400580600,79600,79600,79600,79600,0
20240102,155500,1336400580600,79600,79600,79600,79600,0
20240102,155400,1336400580600,79600,79600,79600,79600,0
20240102,155300,1336400580600,79600,79600,79600,79600,0
20240102,155200,1336400580600,79600,79600,79600,79600,0
20240102,155100,1336400580600,79600,79600,79600,79600,0
20240102,155000,1336400580600,79600,79600,79600,79600,0
20240102,154900,1336400580600,79600,79600,79600,79600,0
20240102,154800,1336400580600,79600,79600,79600,79600,0
20240102,154700,1336400580600,79600,79600,79600,79600,0
20240102,154600,1336400580600,79600,79600,79600,79600,1049796
20240102,154500,1336400580600,79600,79600,79600,79600,0
20240102,154400,1336400580600,79600,79600,79600,79600,0
20240102,154300,1336400580600,79600,79600,79600,79600,0
20240102,154200,1336400580600,79600,79600,79600,79600,0
20240102,154100,1336400580600,79600,79600,79600,79600,0
20240102,154000,1336400580600,79600,79600,79600,79600,0
20240102,153900,1336400580600,79600,79600,79600,79600,0
20240102,153800,1336400580600,79600,79600,79600,79600,0
20240102,153700,1336400580600,79600,79600,79600,79600,0
20240102,153600,1336400580600,79600,79600,79600,79600,0
20240102,153500,1336400580600,79600,79600,79600,79600,0
20240102,153400,1336400580600,79600,79600,79600,79600,0
20240102,153300,1336400580600,79600,79600,79600,79600,0
20240102,153200,1336400580600,79600,79600,79600,79600,0
20240102,153100,1336400580600,79600,79600,79600,79600,0
20240102,153000,1336400580600,79600,79600,79600,79600,1049796
20240102,152900,1252836819000,79600,79600,79600,79600,0
20240102,152800,1252836819000,79600,79600,79600,79600,0
20240102,152700,1252836819000,79600,79600,79600,79600,0
20240102,152600,1252836819000,79600,79600,79600,79600,0
20240102,152500,1252836819000,79600,79600,79600,79600,0
20240102,152400,1252836819000,79600,79600,79600,79600,0
20240102,152300,1252836819000,79600,79600,79600,79600,0
20240102,152200,1252836819000,79600,79600,79600,79600,0
20240102,152100,1252836819000,79600,79600,79600,79600,0
20240102,152000,1252836819000,79600,79600,79600,79600,0
20240102,151900,1252836819000,79600,79700,79700,79600,86233
20240102,151800,1245971477600,79700,79700,79700,79600,58922
20240102,151700,1241277151700,79600,79700,79700,79600,28064
20240102,151600,1239041494500,79600,79700,79700,79600,30715
20240102,151500,1236595311600,79600,79600,79700,79600,24482
20240102,151400,1234645585100,79600,79700,79700,79600,21972
20240102,151300,1232895401900,79700,79600,79700,79600,22555
20240102,151200,1231099156300,79700,79700,79700,79600,21286
20240102,151100,1229403729500,79700,79600,79700,79600,14751
20240102,151000,1228228683800,79600,79600,79700,79600,79433
20240102,150900,1221898841500,79700,79600,79700,79600,148403
20240102,150800,1210072804700,79600,79600,79700,79600,17115
20240102,150700,1208710173400,79600,79600,79700,79600,18425
20240102,150600,1207242789000,79600,79700,79800,79600,175440
20240102,150500,1193260665200,79700,79700,79800,79700,19907
20240102,150400,1191673472800,79700,79700,79800,79700,17291
20240102,150300,1190294672900,79700,79800,79800,79700,25135
20240102,150200,1188290105400,79800,79700,79800,79700,17466
20240102,150100,1186897177200,79700,79800,79800,79700,21761
20240102,150000,1185161685700,79700,79700,79800,79700,24097
20240102,145900,1183239795000,79700,79600,79800,79600,227950
20240102,145800,1165071148800,79700,79600,79700,79600,30216
20240102,145700,1162663899600,79600,79700,79700,79600,28191
20240102,145600,1160418593100,79600,79600,79700,79600,28413
20240102,145500,1158155178700,79600,79600,79700,79600,20036
20240102,145400,1156559077300,79700,79700,79700,79600,19981
20240102,145300,1154967372700,79600,79700,79700,79600,39822
20240102,145200,1151794166400,79700,79600,79700,79600,26752
20240102,145100,1149663017800,79600,79700,79700,79600,29095
20240102,145000,1147345121500,79700,79700,79700,79600,24742
20240102,144900,1145374810500,79600,79700,79700,79600,24831
20240102,144800,1143397445300,79600,79700,79700,79600,52524
20240102,144700,1139215520900,79600,79600,79700,79600,27824
20240102,144600,1136999295100,79600,79700,79700,79600,25915
20240102,144500,1134935002500,79600,79700,79800,79600,239654
20240102,144400,1115835103000,79700,79700,79800,79700,26036
20240102,144300,1113758734500,79700,79800,79800,79700,27200
20240102,144200,1111589514000,79700,79700,79800,79700,37593
20240102,144100,1108591534200,79800,79800,79800,79700,242863
20240102,144000,1089229727000,79700,79800,79800,79700,120911
20240102,143900,1079588652400,79800,79700,79800,79700,67078
20240102,143800,1074238332400,79800,79700,79800,79700,49819
20240102,143700,1070264520300,79700,79800,79800,79700,28813
20240102,143600,1067966209200,79800,79700,79800,79700,53320
20240102,143500,1063712792300,79700,79700,79800,79700,33887
20240102,143400,1061009741700,79800,79700,79800,79700,21071
20240102,143300,1059329732100,79700,79700,79800,79700,33397
20240102,143200,1056667195800,79700,79700,79800,79700,176034
20240102,143100,1042634948900,79800,79700,79800,79700,81202
20240102,143000,1036161196200,79800,79800,79800,79700,80806
20240102,142900,1029713694600,79700,79800,79800,79700,29642
20240102,142800,1027349031800,79800,79700,79800,79700,114608
20240102,142700,1018204300900,79700,79700,79800,79700,37069
20240102,142600,1015247097400,79700,79700,79800,79700,33793
20240102,142500,1012551724000,79700,79600,79800,79600,253761
20240102,142400,992327698100,79700,79600,79700,79600,43941
20240102,142300,988827525400,79600,79600,79700,79600,54754
20240102,142200,984464877400,79600,79600,79700,79600,39249
20240102,142100,981337359600,79700,79700,79700,79600,47940
20240102,142000,977517429500,79700,79600,79700,79600,33355
20240102,141900,974859781100,79700,79600,79700,79600,33036
20240102,141800,972227583100,79600,79600,79700,79600,43525
20240102,141700,968760827000,79600,79700,79700,79600,88560
20240102,141600,961704264700,79600,79700,79700,79600,63187
20240102,141500,956669554000,79700,79700,79700,79600,37345
20240102,141400,953693994500,79700,79700,79700,79600,62978
20240102,141300,948675961200,79700,79700,79700,79600,36247
20240102,141200,945787939700,79700,79600,79700,79600,46077
20240102,141100,942116644100,79600,79600,79700,79500,225033
20240102,141000,924204137500,79600,79500,79600,79500,72777
20240102,140900,918412156200,79600,79600,79600,79500,38482
20240102,140800,915349963400,79600,79600,79600,79500,77155
20240102,140700,909209470400,79600,79600,79600,79500,37578
20240102,140600,906219396300,79600,79500,79600,79500,30454
20240102,140500,903795860700,79600,79600,79600,79500,36003
20240102,140400,900930565700,79600,79600,79600,79500,41104
20240102,140300,897659486500,79500,79500,79600,79400,453087
20240102,140200,861636840100,79400,79500,79500,79400,31340
20240102,140100,859146633300,79500,79500,79500,79400,87994
20240102,140000,852153359400,79400,79500,79500,79400,34468
20240102,135900,849414112800,79400,79500,79500,79400,20959
20240102,135800,847749385600,79400,79500,79500,79400,21207
20240102,135700,846064902200,79400,79500,79500,79400,20111
20240102,135600,844467234700,79400,79500,79500,79400,27491
20240102,135500,842283325300,79500,79500,79500,79400,21893
20240102,135400,840543834400,79400,79400,79500,79400,16810
20240102,135300,839208312400,79400,79400,79500,79400,19549
20240102,135200,837655142100,79400,79400,79500,79400,14576
20240102,135100,836497298100,79400,79400,79500,79400,17035
20240102,135000,835143987700,79400,79400,79500,79400,70307
20240102,134900,829555923000,79400,79500,79500,79400,17398
20240102,134800,828173870700,79500,79400,79500,79400,40594
20240102,134700,824949708100,79500,79400,79500,79400,16028
20240102,134600,823676344200,79500,79500,79500,79400,18937
20240102,134500,822171987900,79400,79500,79500,79400,38464
20240102,134400,819115243800,79400,79400,79500,79400,21743
20240102,134300,817387833500,79500,79500,79500,79400,18476
20240102,134200,815919579500,79500,79500,79500,79400,35937
20240102,134100,813063108000,79500,79500,79500,79400,22023
20240102,134000,811313020900,79400,79400,79500,79400,19507
20240102,133900,809762873800,79400,79400,79500,79400,16846
20240102,133800,808424211400,79500,79500,79500,79400,23315
20240102,133700,806571694800,79500,79400,79500,79300,372744
20240102,133600,776975909100,79400,79300,79400,79300,30062
20240102,133500,774589908600,79300,79400,79400,79300,14912
20240102,133400,773406792900,79300,79300,79400,79300,17973
20240102,133300,771980775700,79400,79300,79400,79300,15098
20240102,133200,770783030200,79400,79400,79400,79300,22169
20240102,133100,769024194000,79300,79300,79400,79300,12425
20240102,133000,768038390900,79300,79300,79400,79300,16164
20240102,132900,766755900000,79400,79300,79400,79300,21031
20240102,132800,765087388000,79400,79300,79400,79300,12143
20240102,132700,764123828400,79400,79300,79400,79300,23535
20240102,132600,762256534000,79300,79300,79400,79300,12074
20240102,132500,761298546100,79400,79400,79400,79300,17187
20240102,132400,759934938800,79300,79400,79400,79300,13543
20240102,132300,758860096500,79300,79300,79400,79300,8991
20240102,132200,758146604800,79300,79200,79400,79200,301759
20240102,132100,734216539500,79200,79300,79300,79200,10950
20240102,132000,733348469900,79300,79200,79300,79200,12194
20240102,131900,732381973300,79200,79100,79300,79100,154053
20240102,131800,720179928300,79100,79100,79200,79100,15433
20240102,131700,718958393100,79100,79100,79200,79100,9928
20240102,131600,718172656200,79200,79100,79200,79100,20463
20240102,131500,716553423500,79100,79100,79200,79100,13847
20240102,131400,715457840500,79100,79100,79200,79100,14171
20240102,131300,714336046500,79200,79200,79200,79100,9024
20240102,131200,713621855800,79100,79200,79200,79100,7176
20240102,131100,713053914200,79100,79100,79200,79100,13926
20240102,131000,711952197800,79100,79200,79200,79100,13552
20240102,130900,710879939100,79100,79100,79200,79100,8345
20240102,130800,710219578200,79100,79100,79200,79100,17296
20240102,130700,708850021700,79200,79200,79300,79100,54764
20240102,130600,704513220100,79200,79300,79300,79200,7674
20240102,130500,703905135700,79200,79200,79300,79200,13566
20240102,130400,702830067700,79200,79200,79300,79200,20025
20240102,130300,701242558200,79200,79200,79300,79200,10940
20240102,130200,700375840300,79200,79200,79300,79100,55013
20240102,130100,696018596400,79200,79200,79300,79100,76722
20240102,130000,689940320400,79200,79200,79300,79200,16559
20240102,125900,688628510000,79300,79100,79300,79100,92967
20240102,125800,681265119400,79200,79200,79200,79100,17608
20240102,125700,679870911100,79200,79200,79200,79100,34860
20240102,125600,677110304000,79100,79100,79200,79100,5992
20240102,125500,676636038400,79200,79100,79200,79100,16241
20240102,125400,675350052600,79100,79200,79200,79100,12432
20240102,125300,674365803200,79100,79200,79300,79100,67526
20240102,125200,669018165600,79300,79200,79300,79200,23971
20240102,125100,667118800600,79300,79300,79300,79200,20067
20240102,125000,665528018300,79300,79300,79300,79200,22779
20240102,124900,663722924900,79300,79200,79300,79200,36889
20240102,124800,660797991300,79300,79200,79300,79200,12982
20240102,124700,659768957600,79200,79200,79300,79100,263395
20240102,124600,638907507500,79200,79100,79200,79100,12663
20240102,124500,637904862800,79100,79100,79200,79100,7018
20240102,124400,637349396100,79100,79000,79200,79000,29410
20240102,124300,635022979700,79100,79100,79200,79000,158899
20240102,124200,622452806700,79000,79000,79100,79000,6738
20240102,124100,621920094600,79000,79000,79100,79000,14485
20240102,124000,620774681900,79000,78900,79100,78900,369058
20240102,123900,591618422200,79000,79000,79000,78900,9616
20240102,123800,590859381800,79000,78900,79000,78900,60458
20240102,123700,586088680100,78900,79000,79000,78900,11058
20240102,123600,585215746500,78900,79000,79000,78900,16334
20240102,123500,583926467600,78900,79000,79000,78900,13878
20240102,123400,582830499900,79000,79000,79000,78900,13909
20240102,123300,581732237400,78900,79000,79000,78900,9633
20240102,123200,580971753700,78900,78900,79000,78900,12438
20240102,123100,579989714400,78900,79000,79000,78900,5502
20240102,123000,579555337000,79000,78900,79000,78800,45642
20240102,122900,575954985800,79000,78900,79000,78800,58557
20240102,122800,571335353200,78800,78900,78900,78800,5861
20240102,122700,570873188400,78800,78900,79000,78800,51295
20240102,122600,566826188100,78900,78800,78900,78800,12874
20240102,122500,565811204300,78800,78900,79000,78800,42616
20240102,122400,562448697400,78900,78900,79000,78900,10745
20240102,122300,561600508500,78900,79000,79000,78900,29887
20240102,122200,559242129100,78900,78900,79000,78900,9375
20240102,122100,558501922100,79000,79000,79000,78900,6314
20240102,122000,558003344400,78900,78800,79000,78800,9795
20240102,121900,557230220400,78900,78900,79000,78800,43341
20240102,121800,553810352300,79000,78900,79000,78800,12228
20240102,121700,552845416700,78900,78800,78900,78800,80537
20240102,121600,546491234000,78900,78900,79000,78800,57406
20240102,121500,541962045800,78900,78800,79000,78800,138110
20240102,121400,531065442900,78800,78900,78900,78800,10884
20240102,121300,530206938900,78900,78900,78900,78800,11528
20240102,121200,529297751000,78800,78800,78900,78800,11057
20240102,121100,528425752200,78800,78800,78900,78800,13966
20240102,121000,527324169300,78800,78900,78900,78800,12628
20240102,120900,526328641500,78800,78800,78900,78800,6832
20240102,120800,525789839700,78800,78800,78900,78800,7262
20240102,120700,525217170700,78800,78800,78900,78800,6829
20240102,120600,524678673200,78800,78900,78900,78800,6263
20240102,120500,524184731800,78900,78800,78900,78800,6284
20240102,120400,523689164300,78800,78800,78900,78800,8124
20240102,120300,523048615000,78800,78700,78900,78700,8843
20240102,120200,522351442700,78800,78700,78900,78700,220526
20240102,120100,504973938500,78800,78700,78800,78700,11628
20240102,120000,504058098100,78800,78700,78800,78700,10896
20240102,115900,503199997900,78700,78700,78800,78700,10809
20240102,115800,502348897900,78700,78700,78800,78700,6593
20240102,115700,501829743200,78800,78800,78800,78700,8821
20240102,115600,501135207600,78800,78700,78800,78700,12787
20240102,115500,500128350500,78800,78700,78800,78700,17794
20240102,115400,498727559600,78700,78800,78800,78700,9647
20240102,115300,497967623100,78700,78800,78800,78700,10896
20240102,115200,497109425500,78800,78700,78800,78700,9068
20240102,115100,496395179700,78700,78800,78800,78700,24733
20240102,115000,494447135200,78700,78700,78800,78700,6218
20240102,114900,493957412800,78800,78700,78800,78700,9893
20240102,114800,493178304800,78800,78800,78800,78700,11403
20240102,114700,492279993100,78800,78700,78800,78700,38198
20240102,114600,489270371300,78800,78700,78800,78700,10305
20240102,114500,488458856900,78800,78700,78800,78600,65208
20240102,114400,483327218000,78700,78600,78700,78600,9246
20240102,114300,482600080000,78700,78700,78700,78600,9914
20240102,114200,481820342600,78600,78600,78700,78600,7179
20240102,114100,481255705100,78600,78700,78700,78600,11844
20240102,114000,480324066800,78700,78700,78700,78600,14046
20240102,113900,479219533800,78600,78600,78700,78600,8798
20240102,113800,478527525800,78700,78600,78700,78600,16513
20240102,113700,477229204300,78700,78700,78700,78600,8908
20240102,113600,476528433100,78700,78700,78700,78600,6442
20240102,113500,476021689200,78600,78600,78700,78600,10655
20240102,113400,475183728700,78600,78600,78700,78600,6110
20240102,113300,474703203800,78700,78700,78700,78600,9719
20240102,113200,473938785200,78700,78700,78700,78600,7915
20240102,113100,473316129200,78600,78600,78800,78600,62746
20240102,113000,468378272700,78700,78600,78700,78600,14938
20240102,112900,467203198000,78600,78600,78700,78600,45929
20240102,112800,463588966500,78700,78600,78700,78600,49635
20240102,112700,459683533800,78600,78600,78700,78500,55604
20240102,112600,455313436000,78500,78500,78600,78500,14223
20240102,112500,454196313500,78600,78500,78600,78500,6583
20240102,112400,453679194800,78500,78500,78600,78500,19320
20240102,112300,452161005600,78500,78500,78600,78500,9936
20240102,112200,451380706500,78600,78500,78600,78400,89417
20240102,112100,444361664100,78500,78500,78500,78400,17092
20240102,112000,443020651400,78500,78400,78500,78400,44571
20240102,111900,439526037400,78400,78400,78500,78300,79495
20240102,111800,433293401400,78400,78500,78500,78400,8406
20240102,111700,432633766400,78500,78400,78500,78400,12252
20240102,111600,431672595600,78500,78300,78500,78300,70066
20240102,111500,426179139700,78400,78200,78400,78200,101510
20240102,111400,418231270400,78300,78200,78300,78200,21266
20240102,111300,416567697500,78200,78200,78300,78200,13182
20240102,111200,415536422100,78200,78300,78300,78200,9976
20240102,111100,414755927200,78300,78300,78300,78200,10387
20240102,111000,413943355400,78200,78300,78300,78200,12805
20240102,110900,412941567500,78200,78200,78300,78200,12040
20240102,110800,411999878900,78200,78300,78300,78200,15200
20240102,110700,410810704200,78200,78200,78300,78200,12610
20240102,110600,409823936200,78200,78200,78300,78200,124214
20240102,110500,400109587900,78300,78200,78300,78200,17396
20240102,110400,398748640400,78200,78200,78300,78200,15337
20240102,110300,397548941700,78200,78200,78300,78200,33718
20240102,110200,394911303500,78300,78200,78300,78200,19926
20240102,110100,393352761900,78200,78300,78400,78200,77013
20240102,110000,387323328900,78300,78400,78400,78300,23555
20240102,105900,385478397300,78400,78400,78500,78300,108411
20240102,105800,376982785000,78400,78400,78500,78400,37783
20240102,105700,374020247000,78500,78600,78600,78400,67310
20240102,105600,368738253500,78600,78600,78600,78500,92621
20240102,105500,361466587600,78500,78500,78600,78500,57455
20240102,105400,356954907300,78500,78500,78600,78500,21778
20240102,105300,355244920000,78600,78700,78700,78500,110533
20240102,105200,346558224300,78600,78700,78700,78600,14252
20240102,105100,345437625400,78700,78700,78700,78600,15136
20240102,105000,344247309300,78600,78800,78800,78600,97173
20240102,104900,336599873500,78700,78700,78800,78700,40757
20240102,104800,333391545500,78700,78700,78800,78700,22813
20240102,104700,331595169200,78700,78800,78800,78700,17173
20240102,104600,330242956100,78700,78700,78800,78700,19417
20240102,104500,328714012700,78800,78700,78800,78700,16134
20240102,104400,327443526100,78800,78700,78800,78700,16070
20240102,104300,326177965400,78800,78800,78800,78700,13356
20240102,104200,325126320100,78800,78900,78900,78700,29600
20240102,104100,322793963300,78800,78900,78900,78700,107127
20240102,104000,314351943000,78900,78800,78900,78800,11237
20240102,103900,313465660100,78800,78900,79000,78800,49450
20240102,103800,309563353800,79000,78800,79000,78800,102377
20240102,103700,301485395100,78900,78900,78900,78800,14214
20240102,103600,300364372900,78800,78900,78900,78800,15597
20240102,103500,299134550200,78800,78800,78900,78800,11101
20240102,103400,298259131900,78900,78900,78900,78700,113543
20240102,103300,289311112500,78800,78800,78900,78800,26916
20240102,103200,287188001100,78900,78900,78900,78800,24459
20240102,103100,285258682800,78900,78900,78900,78800,18626
20240102,103000,283789867600,78900,78700,78900,78700,161901
20240102,102900,271032598800,78800,78800,78800,78700,24515
20240102,102800,269102149900,78700,78700,78800,78700,21225
20240102,102700,267430947500,78800,78800,78800,78700,19794
20240102,102600,265872368900,78800,78700,78800,78700,16698
20240102,102500,264557674700,78700,78800,78800,78700,15621
20240102,102400,263327700100,78800,78700,78800,78700,46110
20240102,102300,259697683500,78700,78700,78800,78700,30036
20240102,102200,257331836000,78800,78800,78800,78700,14499
20240102,102100,256189892300,78700,78800,78800,78700,22724
20240102,102000,254399937200,78800,78700,78800,78700,19979
20240102,101900,252826097200,78700,78700,78800,78700,27042
20240102,101800,250695616200,78700,78800,78800,78700,23452
20240102,101700,248848230500,78800,78800,78800,78700,39135
20240102,101600,245764803000,78700,78600,78800,78600,151813
20240102,101500,233815447400,78700,78700,78700,78600,36016
20240102,101400,230983098200,78600,78600,78700,78600,28350
20240102,101300,228754216700,78700,78600,78700,78600,26881
20240102,101200,226640582100,78600,78700,78800,78600,89712
20240102,101100,219581114900,78800,78700,78800,78700,61820
20240102,101000,214714910900,78700,78900,79000,78700,115117
20240102,100900,205641061400,78900,78800,79000,78800,102301
20240102,100800,197570007500,78900,79300,79300,78800,335839
20240102,100700,171024991900,79300,79200,79400,79200,189309
20240102,100600,156013940400,79200,79100,79300,79000,290889
20240102,100500,132990833300,79100,78800,79200,78700,322876
20240102,100400,107491364800,78800,78800,78800,78700,181737
20240102,100300,93171999900,78800,78600,78800,78500,147636
20240102,100200,81559373200,78600,78400,78600,78400,216485
20240102,100100,64563577100,78500,78200,78500,78200,134975
20240102,100000,53985032000,78200,78200,78300,78200,681329