stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,184700,1674701594700,77000,77000,77000,77000,1146587
20240103,184600,1674701594700,77000,77000,77000,77000,0
20240103,184500,1674701594700,77000,77000,77000,77000,0
20240103,184400,1674701594700,77000,77000,77000,77000,0
20240103,184300,1674701594700,77000,77000,77000,77000,0
20240103,184200,1674701594700,77000,77000,77000,77000,0
20240103,184100,1674701594700,77000,77000,77000,77000,0
20240103,184000,1674701594700,77000,77000,77000,77000,0
20240103,183900,1674701594700,77000,77000,77000,77000,0
20240103,183800,1674701594700,77000,77000,77000,77000,0
20240103,183700,1674701594700,77000,77000,77000,77000,0
20240103,183600,1674701594700,77000,77000,77000,77000,0
20240103,183500,1674701594700,77000,77000,77000,77000,0
20240103,183400,1674701594700,77000,77000,77000,77000,0
20240103,183300,1674701594700,77000,77000,77000,77000,0
20240103,183200,1674701594700,77000,77000,77000,77000,0
20240103,183100,1674701594700,77000,77000,77000,77000,0
20240103,183000,1674701594700,77000,77000,77000,77000,0
20240103,182900,1674701594700,77000,77000,77000,77000,0
20240103,182800,1674701594700,77000,77000,77000,77000,0
20240103,182700,1674701594700,77000,77000,77000,77000,0
20240103,182600,1674701594700,77000,77000,77000,77000,0
20240103,182500,1674701594700,77000,77000,77000,77000,0
20240103,182400,1674701594700,77000,77000,77000,77000,0
20240103,182300,1674701594700,77000,77000,77000,77000,0
20240103,182200,1674701594700,77000,77000,77000,77000,0
20240103,182100,1674701594700,77000,77000,77000,77000,0
20240103,182000,1674701594700,77000,77000,77000,77000,0
20240103,181900,1674701594700,77000,77000,77000,77000,0
20240103,181800,1674701594700,77000,77000,77000,77000,0
20240103,181700,1674701594700,77000,77000,77000,77000,1146587
20240103,181600,1674701594700,77000,77000,77000,77000,0
20240103,181500,1674701594700,77000,77000,77000,77000,0
20240103,181400,1674701594700,77000,77000,77000,77000,0
20240103,181300,1674701594700,77000,77000,77000,77000,0
20240103,181200,1674701594700,77000,77000,77000,77000,0
20240103,181100,1674701594700,77000,77000,77000,77000,0
20240103,181000,1674701594700,77000,77000,77000,77000,0
20240103,180900,1674701594700,77000,77000,77000,77000,0
20240103,180800,1674701594700,77000,77000,77000,77000,0
20240103,180700,1674701594700,77000,77000,77000,77000,0
20240103,180600,1674701594700,77000,77000,77000,77000,0
20240103,180500,1674701594700,77000,77000,77000,77000,0
20240103,180400,1674701594700,77000,77000,77000,77000,0
20240103,180300,1674701594700,77000,77000,77000,77000,0
20240103,180200,1674701594700,77000,77000,77000,77000,0
20240103,180100,1674701594700,77000,77000,77000,77000,0
20240103,180000,1674701594700,77000,77000,77000,77000,0
20240103,175900,1674701594700,77000,77000,77000,77000,0
20240103,175800,1674701594700,77000,77000,77000,77000,0
20240103,175700,1674701594700,77000,77000,77000,77000,0
20240103,175600,1674701594700,77000,77000,77000,77000,0
20240103,175500,1674701594700,77000,77000,77000,77000,0
20240103,175400,1674701594700,77000,77000,77000,77000,0
20240103,175300,1674701594700,77000,77000,77000,77000,0
20240103,175200,1674701594700,77000,77000,77000,77000,0
20240103,175100,1674701594700,77000,77000,77000,77000,0
20240103,175000,1674701594700,77000,77000,77000,77000,0
20240103,174900,1674701594700,77000,77000,77000,77000,0
20240103,174800,1674701594700,77000,77000,77000,77000,0
20240103,174700,1674701594700,77000,77000,77000,77000,1146587
20240103,174600,1674701594700,77000,77000,77000,77000,0
20240103,174500,1674701594700,77000,77000,77000,77000,0
20240103,174400,1674701594700,77000,77000,77000,77000,0
20240103,174300,1674701594700,77000,77000,77000,77000,0
20240103,174200,1674701594700,77000,77000,77000,77000,0
20240103,174100,1674701594700,77000,77000,77000,77000,0
20240103,174000,1674701594700,77000,77000,77000,77000,0
20240103,173900,1674701594700,77000,77000,77000,77000,0
20240103,173800,1674701594700,77000,77000,77000,77000,0
20240103,173700,1674701594700,77000,77000,77000,77000,0
20240103,173600,1674701594700,77000,77000,77000,77000,0
20240103,173500,1674701594700,77000,77000,77000,77000,0
20240103,173400,1674701594700,77000,77000,77000,77000,0
20240103,173300,1674701594700,77000,77000,77000,77000,0
20240103,173200,1674701594700,77000,77000,77000,77000,0
20240103,173100,1674701594700,77000,77000,77000,77000,0
20240103,173000,1674701594700,77000,77000,77000,77000,0
20240103,172900,1674701594700,77000,77000,77000,77000,0
20240103,172800,1674701594700,77000,77000,77000,77000,0
20240103,172700,1674701594700,77000,77000,77000,77000,0
20240103,172600,1674701594700,77000,77000,77000,77000,0
20240103,172500,1674701594700,77000,77000,77000,77000,0
20240103,172400,1674701594700,77000,77000,77000,77000,0
20240103,172300,1674701594700,77000,77000,77000,77000,0
20240103,172200,1674701594700,77000,77000,77000,77000,0
20240103,172100,1674701594700,77000,77000,77000,77000,0
20240103,172000,1674701594700,77000,77000,77000,77000,0
20240103,171900,1674701594700,77000,77000,77000,77000,0
20240103,171800,1674701594700,77000,77000,77000,77000,0
20240103,171700,1674701594700,77000,77000,77000,77000,1146587
20240103,171600,1674701594700,77000,77000,77000,77000,0
20240103,171500,1674701594700,77000,77000,77000,77000,0
20240103,171400,1674701594700,77000,77000,77000,77000,0
20240103,171300,1674701594700,77000,77000,77000,77000,0
20240103,171200,1674701594700,77000,77000,77000,77000,0
20240103,171100,1674701594700,77000,77000,77000,77000,0
20240103,171000,1674701594700,77000,77000,77000,77000,0
20240103,170900,1674701594700,77000,77000,77000,77000,0
20240103,170800,1674701594700,77000,77000,77000,77000,0
20240103,170700,1674701594700,77000,77000,77000,77000,0
20240103,170600,1674701594700,77000,77000,77000,77000,0
20240103,170500,1674701594700,77000,77000,77000,77000,0
20240103,170400,1674701594700,77000,77000,77000,77000,0
20240103,170300,1674701594700,77000,77000,77000,77000,0
20240103,170200,1674701594700,77000,77000,77000,77000,0
20240103,170100,1674701594700,77000,77000,77000,77000,0
20240103,170000,1674701594700,77000,77000,77000,77000,0
20240103,165900,1674701594700,77000,77000,77000,77000,0
20240103,165800,1674701594700,77000,77000,77000,77000,0
20240103,165700,1674701594700,77000,77000,77000,77000,0
20240103,165600,1674701594700,77000,77000,77000,77000,0
20240103,165500,1674701594700,77000,77000,77000,77000,0
20240103,165400,1674701594700,77000,77000,77000,77000,0
20240103,165300,1674701594700,77000,77000,77000,77000,0
20240103,165200,1674701594700,77000,77000,77000,77000,0
20240103,165100,1674701594700,77000,77000,77000,77000,0
20240103,165000,1674701594700,77000,77000,77000,77000,0
20240103,164900,1674701594700,77000,77000,77000,77000,0
20240103,164800,1674701594700,77000,77000,77000,77000,0
20240103,164700,1674701594700,77000,77000,77000,77000,1146587
20240103,164600,1674701594700,77000,77000,77000,77000,0
20240103,164500,1674701594700,77000,77000,77000,77000,0
20240103,164400,1674701594700,77000,77000,77000,77000,0
20240103,164300,1674701594700,77000,77000,77000,77000,0
20240103,164200,1674701594700,77000,77000,77000,77000,0
20240103,164100,1674701594700,77000,77000,77000,77000,0
20240103,164000,1674701594700,77000,77000,77000,77000,0
20240103,163900,1674701594700,77000,77000,77000,77000,0
20240103,163800,1674701594700,77000,77000,77000,77000,0
20240103,163700,1674701594700,77000,77000,77000,77000,0
20240103,163600,1674701594700,77000,77000,77000,77000,0
20240103,163500,1674701594700,77000,77000,77000,77000,0
20240103,163400,1674701594700,77000,77000,77000,77000,0
20240103,163300,1674701594700,77000,77000,77000,77000,0
20240103,163200,1674701594700,77000,77000,77000,77000,0
20240103,163100,1674701594700,77000,77000,77000,77000,0
20240103,163000,1674701594700,77000,77000,77000,77000,0
20240103,162900,1674701594700,77000,77000,77000,77000,0
20240103,162800,1674701594700,77000,77000,77000,77000,0
20240103,162700,1674701594700,77000,77000,77000,77000,0
20240103,162600,1674701594700,77000,77000,77000,77000,0
20240103,162500,1674701594700,77000,77000,77000,77000,0
20240103,162400,1674701594700,77000,77000,77000,77000,0
20240103,162300,1674701594700,77000,77000,77000,77000,0
20240103,162200,1674701594700,77000,77000,77000,77000,0
20240103,162100,1674701594700,77000,77000,77000,77000,0
20240103,162000,1674701594700,77000,77000,77000,77000,0
20240103,161900,1674701594700,77000,77000,77000,77000,0
20240103,161800,1674701594700,77000,77000,77000,77000,0
20240103,161700,1674701594700,77000,77000,77000,77000,1146587
20240103,161600,1674701594700,77000,77000,77000,77000,0
20240103,161500,1674701594700,77000,77000,77000,77000,0
20240103,161400,1674701594700,77000,77000,77000,77000,0
20240103,161300,1674701594700,77000,77000,77000,77000,0
20240103,161200,1674701594700,77000,77000,77000,77000,0
20240103,161100,1674701594700,77000,77000,77000,77000,0
20240103,161000,1674701594700,77000,77000,77000,77000,0
20240103,160900,1674701594700,77000,77000,77000,77000,0
20240103,160800,1674701594700,77000,77000,77000,77000,0
20240103,160700,1674701594700,77000,77000,77000,77000,0
20240103,160600,1674701594700,77000,77000,77000,77000,0
20240103,160500,1674701594700,77000,77000,77000,77000,0
20240103,160400,1674701594700,77000,77000,77000,77000,0
20240103,160300,1674701594700,77000,77000,77000,77000,0
20240103,160200,1674701594700,77000,77000,77000,77000,0
20240103,160100,1674701594700,77000,77000,77000,77000,0
20240103,160000,1674701594700,77000,77000,77000,77000,0
20240103,155900,1674701594700,77000,77000,77000,77000,0
20240103,155800,1674701594700,77000,77000,77000,77000,0
20240103,155700,1674701594700,77000,77000,77000,77000,0
20240103,155600,1674701594700,77000,77000,77000,77000,0
20240103,155500,1674701594700,77000,77000,77000,77000,0
20240103,155400,1674701594700,77000,77000,77000,77000,0
20240103,155300,1674701594700,77000,77000,77000,77000,0
20240103,155200,1674701594700,77000,77000,77000,77000,0
20240103,155100,1674701594700,77000,77000,77000,77000,0
20240103,155000,1674701594700,77000,77000,77000,77000,0
20240103,154900,1674701594700,77000,77000,77000,77000,0
20240103,154800,1674701594700,77000,77000,77000,77000,0
20240103,154700,1674701594700,77000,77000,77000,77000,1146587
20240103,154600,1674701594700,77000,77000,77000,77000,0
20240103,154500,1674701594700,77000,77000,77000,77000,0
20240103,154400,1674701594700,77000,77000,77000,77000,0
20240103,154300,1674701594700,77000,77000,77000,77000,0
20240103,154200,1674701594700,77000,77000,77000,77000,0
20240103,154100,1674701594700,77000,77000,77000,77000,0
20240103,154000,1674701594700,77000,77000,77000,77000,0
20240103,153900,1674701594700,77000,77000,77000,77000,0
20240103,153800,1674701594700,77000,77000,77000,77000,0
20240103,153700,1674701594700,77000,77000,77000,77000,0
20240103,153600,1674701594700,77000,77000,77000,77000,0
20240103,153500,1674701594700,77000,77000,77000,77000,0
20240103,153400,1674701594700,77000,77000,77000,77000,0
20240103,153300,1674701594700,77000,77000,77000,77000,0
20240103,153200,1674701594700,77000,77000,77000,77000,0
20240103,153100,1674701594700,77000,77000,77000,77000,0
20240103,153000,1674701594700,77000,77000,77000,77000,1146587
20240103,152900,1586414395700,77200,77200,77200,77200,0
20240103,152800,1586414395700,77200,77200,77200,77200,0
20240103,152700,1586414395700,77200,77200,77200,77200,0
20240103,152600,1586414395700,77200,77200,77200,77200,0
20240103,152500,1586414395700,77200,77200,77200,77200,0
20240103,152400,1586414395700,77200,77200,77200,77200,0
20240103,152300,1586414395700,77200,77200,77200,77200,0
20240103,152200,1586414395700,77200,77200,77200,77200,0
20240103,152100,1586414395700,77200,77200,77200,77200,0
20240103,152000,1586414395700,77200,77200,77200,77200,0
20240103,151900,1586414395700,77200,77200,77200,77100,101283
20240103,151800,1578600968500,77200,77200,77200,77100,35194
20240103,151700,1575885982700,77100,77100,77200,77100,31558
20240103,151600,1573451119300,77200,77100,77200,77100,38416
20240103,151500,1570487995700,77200,77100,77200,77100,35200
20240103,151400,1567772729400,77200,77200,77200,77100,38193
20240103,151300,1564826803300,77100,77100,77200,77100,35981
20240103,151200,1562051190200,77200,77200,77200,77100,33598
20240103,151100,1559459894200,77200,77100,77200,77100,26578
20240103,151000,1557409676000,77200,77100,77200,77100,70159
20240103,150900,1551996052100,77200,77100,77200,77100,25478
20240103,150800,1550031169100,77200,77200,77300,77100,170885
20240103,150700,1536839439000,77300,77200,77300,77200,45915
20240103,150600,1533294123600,77200,77200,77300,77200,19982
20240103,150500,1531751045300,77200,77300,77400,77200,153670
20240103,150400,1519872230700,77400,77400,77400,77300,30867
20240103,150300,1517485656600,77300,77400,77400,77300,16779
20240103,150200,1516188019600,77400,77400,77400,77300,17344
20240103,150100,1514846985400,77300,77300,77400,77300,20274
20240103,150000,1513278987700,77400,77400,77400,77300,22330
20240103,145900,1511551826200,77400,77400,77400,77300,24968
20240103,145800,1509620592600,77300,77400,77400,77300,17694
20240103,145700,1508251989900,77400,77300,77400,77300,22674
20240103,145600,1506497617600,77300,77400,77400,77300,19875
20240103,145500,1504960273700,77300,77400,77400,77300,15880
20240103,145400,1503731675300,77300,77300,77400,77200,165078
20240103,145300,1490971306100,77300,77300,77300,77200,50490
20240103,145200,1487069028500,77200,77300,77300,77200,16878
20240103,145100,1485765027300,77200,77300,77300,77200,18845
20240103,145000,1484309475700,77300,77300,77300,77200,21396
20240103,144900,1482656573800,77300,77300,77300,77200,25076
20240103,144800,1480719467700,77300,77300,77300,77200,16839
20240103,144700,1479418920600,77300,77200,77300,77200,28105
20240103,144600,1477248529800,77200,77300,77300,77200,19672
20240103,144500,1475729177000,77300,77200,77300,77200,17685
20240103,144400,1474363454400,77200,77300,77300,77200,35451
20240103,144300,1471625918000,77300,77200,77300,77200,25520
20240103,144200,1469655213800,77200,77200,77300,77200,16918
20240103,144100,1468348460300,77200,77300,77300,77200,36879
20240103,144000,1465499981500,77200,77200,77300,77200,29109
20240103,143900,1463251611400,77200,77200,77300,77200,19319
20240103,143800,1461759606700,77300,77200,77300,77200,14131
20240103,143700,1460667966100,77300,77200,77300,77200,35405
20240103,143600,1457934390100,77200,77300,77400,77200,272542
20240103,143500,1436868187800,77300,77400,77400,77300,30663
20240103,143400,1434496619300,77300,77300,77400,77300,32319
20240103,143300,1431997510700,77400,77400,77400,77300,13646
20240103,143200,1430942051400,77300,77400,77400,77300,26851
20240103,143100,1428865141800,77400,77400,77400,77300,18122
20240103,143000,1427463548500,77300,77300,77400,77300,28583
20240103,142900,1425251785900,77400,77400,77400,77300,11442
20240103,142800,1424366784900,77400,77300,77400,77300,23403
20240103,142700,1422556020200,77400,77400,77400,77300,10419
20240103,142600,1421750064700,77300,77300,77400,77300,16382
20240103,142500,1420482873000,77300,77300,77400,77300,17650
20240103,142400,1419117933700,77400,77400,77400,77300,14013
20240103,142300,1418034061200,77300,77400,77400,77300,15899
20240103,142200,1416804229400,77300,77400,77400,77300,16768
20240103,142100,1415507403300,77400,77400,77400,77300,22576
20240103,142000,1413761625900,77300,77300,77400,77300,8690
20240103,141900,1413089533100,77400,77400,77400,77300,12067
20240103,141800,1412156332700,77400,77400,77400,77300,11499
20240103,141700,1411267055000,77400,77400,77400,77300,10570
20240103,141600,1410449447300,77400,77300,77400,77300,8314
20240103,141500,1409806444200,77400,77400,77400,77300,9046
20240103,141400,1409106762300,77400,77300,77400,77300,11104
20240103,141300,1408247937700,77300,77300,77400,77300,15541
20240103,141200,1407045849900,77400,77400,77400,77300,17130
20240103,141100,1405720706300,77400,77400,77400,77300,10704
20240103,141000,1404892912200,77300,77300,77400,77300,13429
20240103,140900,1403854520000,77300,77300,77400,77300,12009
20240103,140800,1402925769700,77300,77300,77400,77300,20701
20240103,140700,1401325264200,77400,77400,77400,77300,10012
20240103,140600,1400550810900,77400,77400,77400,77300,18799
20240103,140500,1399095976600,77400,77400,77500,77300,69959
20240103,140400,1393681097300,77400,77400,77400,77300,7247
20240103,140300,1393120529200,77300,77500,77500,77300,32355
20240103,140200,1390616393500,77400,77400,77500,77300,104353
20240103,140100,1382539560400,77400,77400,77400,77300,15394
20240103,140000,1381348498200,77300,77300,77400,77300,9105
20240103,135900,1380644194700,77400,77300,77400,77300,10145
20240103,135800,1379859815000,77300,77400,77400,77300,8682
20240103,135700,1379188269400,77300,77300,77400,77300,9210
20240103,135600,1378476147800,77400,77500,77500,77300,91748
20240103,135500,1371374691300,77500,77400,77500,77400,25618
20240103,135400,1369391543300,77400,77500,77600,77400,52557
20240103,135300,1365318651600,77500,77400,77500,77400,9890
20240103,135200,1364552687600,77500,77400,77600,77400,130709
20240103,135100,1354422841500,77500,77500,77500,77400,14788
20240103,135000,1353277432500,77500,77400,77500,77400,34589
20240103,134900,1350597416900,77400,77500,77500,77400,10430
20240103,134800,1349789890000,77400,77500,77500,77400,9522
20240103,134700,1349052499500,77400,77400,77500,77400,10523
20240103,134600,1348237881900,77400,77500,77500,77400,5911
20240103,134500,1347780281900,77400,77400,77500,77300,138047
20240103,134400,1337095448400,77300,77400,77500,77300,200603
20240103,134300,1321568868300,77400,77500,77500,77400,11355
20240103,134200,1320689664700,77400,77500,77500,77400,6792
20240103,134100,1320163754200,77500,77500,77600,77400,234211
20240103,134000,1302016617500,77600,77600,77600,77500,26866
20240103,133900,1299934137700,77600,77600,77600,77500,14232
20240103,133800,1298830824100,77600,77500,77600,77500,7518
20240103,133700,1298247832300,77600,77600,77600,77500,11541
20240103,133600,1297353162700,77500,77500,77600,77500,21288
20240103,133500,1295703056500,77500,77600,77600,77500,10258
20240103,133400,1294907817200,77500,77500,77600,77500,12866
20240103,133300,1293910234900,77600,77600,77600,77500,12910
20240103,133200,1292909356600,77600,77500,77600,77500,9445
20240103,133100,1292177021100,77600,77600,77600,77500,15410
20240103,133000,1290982524500,77500,77500,77600,77500,5521
20240103,132900,1290554473600,77600,77600,77600,77500,10081
20240103,132800,1289772827700,77600,77700,77700,77500,120070
20240103,132700,1280455524000,77700,77700,77700,77600,10605
20240103,132600,1279632367400,77600,77700,77700,77600,5766
20240103,132500,1279184608400,77700,77700,77700,77600,11738
20240103,132400,1278273350200,77700,77600,77700,77600,9136
20240103,132300,1277564099900,77700,77600,77700,77600,7578
20240103,132200,1276975674500,77600,77700,77700,77600,5462
20240103,132100,1276551560700,77700,77600,77700,77600,7626
20240103,132000,1275959518400,77600,77600,77700,77600,5502
20240103,131900,1275532263500,77700,77600,77700,77600,7568
20240103,131800,1274944612300,77700,77700,77700,77600,7465
20240103,131700,1274365123000,77600,77700,77700,77600,10112
20240103,131600,1273580064800,77600,77700,77700,77600,6752
20240103,131500,1273055772400,77600,77600,77700,77600,6468
20240103,131400,1272553404700,77700,77700,77700,77600,8447
20240103,131300,1271897701300,77600,77600,77700,77500,200093
20240103,131200,1256371166700,77600,77600,77600,77500,22469
20240103,131100,1254629185100,77500,77500,77600,77500,13590
20240103,131000,1253575465400,77600,77500,77600,77500,11899
20240103,130900,1252652781100,77500,77600,77600,77500,15827
20240103,130800,1251425536100,77500,77500,77600,77500,20058
20240103,130700,1249870432900,77600,77600,77600,77500,9705
20240103,130600,1249117975200,77600,77600,77600,77500,13037
20240103,130500,1248107258900,77600,77600,77600,77500,56589
20240103,130400,1243721436800,77600,77600,77700,77500,94236
20240103,130300,1236409918400,77600,77700,77700,77600,33264
20240103,130200,1233828251800,77600,77600,77700,77600,11395
20240103,130100,1232943818700,77700,77700,77700,77600,6946
20240103,130000,1232404404000,77600,77700,77700,77600,12679
20240103,125900,1231420186000,77700,77600,77700,77600,5640
20240103,125800,1230982362400,77600,77600,77700,77600,24481
20240103,125700,1229082482800,77700,77600,77700,77600,3700
20240103,125600,1228795180000,77700,77700,77700,77600,14553
20240103,125500,1227664827600,77700,77600,77700,77600,8982
20240103,125400,1226967286600,77700,77700,77700,77600,8497
20240103,125300,1226307378100,77600,77600,77700,77600,7826
20240103,125200,1225699520300,77700,77700,77700,77600,19343
20240103,125100,1224197909800,77600,77700,77700,77600,4849
20240103,125000,1223821267400,77600,77600,77700,77600,6484
20240103,124900,1223317703400,77600,77700,77700,77600,7276
20240103,124800,1222752637300,77700,77600,77700,77600,6677
20240103,124700,1222234086700,77600,77700,77700,77600,5283
20240103,124600,1221823858200,77700,77700,77700,77600,5338
20240103,124500,1221409400600,77600,77600,77700,77500,75004
20240103,124400,1215588898600,77600,77600,77600,77500,50894
20240103,124300,1211639773500,77600,77600,77600,77500,90793
20240103,124200,1204594849500,77500,77600,77600,77500,8503
20240103,124100,1203935330400,77600,77500,77600,77500,9191
20240103,124000,1203222594500,77500,77600,77600,77500,12046
20240103,123900,1202288526500,77500,77500,77600,77500,9572
20240103,123800,1201546232200,77600,77500,77600,77500,14207
20240103,123700,1200444785100,77500,77500,77600,77500,10207
20240103,123600,1199653503300,77500,77600,77600,77500,6651
20240103,123500,1199137673700,77600,77500,77600,77500,12454
20240103,123400,1198171818900,77600,77600,77600,77500,13879
20240103,123300,1197095609200,77600,77600,77600,77500,11815
20240103,123200,1196179495100,77500,77600,77600,77500,8460
20240103,123100,1195523355900,77600,77600,77600,77500,8751
20240103,123000,1194844646500,77500,77500,77600,77500,7320
20240103,122900,1194277035800,77500,77600,77600,77500,8570
20240103,122800,1193612596200,77500,77500,77600,77500,11663
20240103,122700,1192708437900,77600,77600,77600,77500,9436
20240103,122600,1191976517200,77500,77700,77700,77500,49520
20240103,122500,1188134267300,77600,77700,77700,77500,264805
20240103,122400,1167587476800,77700,77800,77800,77600,335365
20240103,122300,1141536041100,77700,77700,77800,77700,6373
20240103,122200,1141040439300,77700,77800,77800,77700,12084
20240103,122100,1140101269900,77700,77800,77800,77700,10949
20240103,122000,1139250304000,77700,77800,77800,77700,18424
20240103,121900,1137818425900,77700,77700,77800,77700,6271
20240103,121800,1137330980100,77700,77800,77800,77700,5564
20240103,121700,1136898380700,77700,77700,77800,77700,3726
20240103,121600,1136608706600,77800,77700,77800,77700,2740
20240103,121500,1136395689300,77800,77900,77900,77700,48443
20240103,121400,1132626769700,77800,77800,77900,77800,9465
20240103,121300,1131890158500,77900,77800,77900,77700,148156
20240103,121200,1120363754800,77800,77900,77900,77800,8018
20240103,121100,1119739703100,77900,77800,77900,77800,9194
20240103,121000,1119024087300,77800,77800,77900,77800,4729
20240103,120900,1118656037500,77900,77900,77900,77800,4516
20240103,120800,1118304478900,77900,77900,77900,77800,5964
20240103,120700,1117840153900,77900,78000,78000,77800,92859
20240103,120600,1110606711400,78000,78000,78000,77900,14681
20240103,120500,1109462651500,77900,77900,78000,77900,15756
20240103,120400,1108234996900,77900,78000,78000,77900,9774
20240103,120300,1107473215700,77900,77900,78000,77900,10826
20240103,120200,1106629742600,77900,78000,78000,77900,4802
20240103,120100,1106255380000,78000,78000,78000,77900,5662
20240103,120000,1105813950000,78000,77900,78000,77900,3029
20240103,115900,1105577806800,77900,77900,78000,77900,8583
20240103,115800,1104908855500,77900,78000,78000,77900,3745
20240103,115700,1104617008400,77900,78000,78000,77900,4996
20240103,115600,1104227764300,77900,78100,78100,77900,115222
20240103,115500,1095240364800,78000,78100,78100,78000,6225
20240103,115400,1094754677300,78000,78000,78100,78000,3820
20240103,115300,1094456575600,78000,78000,78100,78000,2925
20240103,115200,1094228242100,78100,78100,78200,78000,50979
20240103,115100,1090246799800,78200,78100,78200,78000,85018
20240103,115000,1083607166700,78100,78000,78100,78000,5127
20240103,114900,1083206892200,78100,78100,78100,78000,51135
20240103,114800,1079213392800,78000,78000,78100,78000,8010
20240103,114700,1078587991200,78100,78000,78100,78000,17207
20240103,114600,1077245329800,78100,78200,78200,78000,96869
20240103,114500,1069679977100,78100,78100,78200,78100,31396
20240103,114400,1067227100900,78100,78100,78200,78100,29918
20240103,114300,1064889804600,78200,78200,78200,78100,12836
20240103,114200,1063886185300,78200,78200,78200,78100,16953
20240103,114100,1062561296200,78200,78200,78200,78100,77227
20240103,114000,1056522227200,78200,78100,78200,78100,13214
20240103,113900,1055489057400,78200,78100,78200,78000,104145
20240103,113800,1047354465700,78100,78100,78100,78000,13548
20240103,113700,1046296461200,78100,78000,78100,77900,45964
20240103,113600,1042710075500,78000,78000,78000,77900,15321
20240103,113500,1041515118400,78000,78000,78000,77900,38708
20240103,113400,1038496007800,78000,77900,78000,77900,24741
20240103,113300,1036566419700,78000,77900,78000,77900,10317
20240103,113200,1035761953300,78000,77900,78000,77900,116123
20240103,113100,1026712573000,77900,77900,77900,77800,56974
20240103,113000,1022274837400,77800,77800,77900,77800,17284
20240103,112900,1020929708300,77900,77800,77900,77800,12862
20240103,112800,1019928491300,77900,77900,77900,77800,12378
20240103,112700,1018964695200,77900,77900,77900,77800,13773
20240103,112600,1017892688200,77900,77800,77900,77800,8951
20240103,112500,1017196049000,77900,77800,77900,77800,6430
20240103,112400,1016695610500,77900,77900,78000,77800,86663
20240103,112300,1009944554400,78000,77900,78000,77900,4203
20240103,112200,1009616885600,78000,77900,78000,77900,10145
20240103,112100,1008826222600,78000,78000,78000,77900,6003
20240103,112000,1008358221000,77900,77900,78000,77900,2643
20240103,111900,1008152201000,77900,77900,78000,77900,10106
20240103,111800,1007364521100,78000,77900,78000,77800,79278
20240103,111700,1001188610600,78000,77900,78000,77900,6098
20240103,111600,1000713421600,77900,77900,78000,77900,7588
20240103,111500,1000122130700,78000,78000,78000,77900,11272
20240103,111400,999243440800,78000,77900,78000,77800,36909
20240103,111300,996368203500,77900,77900,78000,77800,115544
20240103,111200,987367202900,78000,77900,78000,77900,7815
20240103,111100,986758178500,78000,78100,78100,77900,120156
20240103,111000,977386405400,78000,78000,78100,78000,60109
20240103,110900,972697715400,78000,78100,78100,78000,11598
20240103,110800,971792470800,78100,78100,78200,78000,52683
20240103,110700,967678046800,78200,78200,78200,78100,10204
20240103,110600,966880836900,78100,78200,78200,78000,177222
20240103,110500,953039366500,78200,78200,78200,78100,23906
20240103,110400,951169994400,78100,78200,78200,78100,22577
20240103,110300,949404792800,78200,77900,78200,77900,174058
20240103,110200,935818974400,77900,78000,78000,77900,24757
20240103,110100,933888190500,77900,78000,78000,77900,14665
20240103,110000,932744503000,78000,77900,78000,77900,32926
20240103,105900,930178298600,77900,77800,77900,77800,74232
20240103,105800,924396325700,77800,77800,77900,77700,149943
20240103,105700,912730770900,77900,77900,77900,77800,6285
20240103,105600,912241593900,77900,77900,77900,77800,12245
20240103,105500,911288056100,77900,77800,77900,77800,7841
20240103,105400,910677723800,77800,77800,77900,77800,11495
20240103,105300,909782467200,77900,77800,77900,77800,16015
20240103,105200,908535638100,77900,77900,77900,77800,37642
20240103,105100,905605584100,77900,77900,77900,77800,21459
20240103,105000,903935012100,77800,77700,77900,77700,73918
20240103,104900,898183981900,77800,77800,77800,77700,22177
20240103,104800,896459470700,77800,77900,77900,77700,93952
20240103,104700,889149425900,77900,77700,77900,77700,93590
20240103,104600,881867920500,77800,77800,77800,77700,19070
20240103,104500,880385364800,77800,77900,77900,77700,152408
20240103,104400,868528345000,77900,77900,77900,77800,16165
20240103,104300,867269603700,77900,77900,78000,77800,253697
20240103,104200,847507215200,77900,77900,77900,77800,23227
20240103,104100,845698034300,77900,77800,77900,77700,128196
20240103,104000,835723800700,77800,77700,77800,77600,110921
20240103,103900,827104845200,77700,77700,77700,77600,34939
20240103,103800,824390337600,77700,77700,77700,77600,14476
20240103,103700,823265869500,77700,77700,77700,77600,17809
20240103,103600,821882323700,77700,77700,77700,77600,44573
20240103,103500,818419393800,77700,77700,77700,77600,20403
20240103,103400,816834467800,77700,77700,77700,77600,17135
20240103,103300,815503510000,77700,77700,77700,77600,13604
20240103,103200,814446937000,77700,77700,77700,77600,16328
20240103,103100,813178659600,77700,77500,77700,77500,164630
20240103,103000,800403637400,77600,77600,77600,77500,14924
20240103,102900,799246239700,77600,77400,77600,77400,67944
20240103,102800,793980545100,77500,77400,77500,77400,104181
20240103,102700,785907528100,77400,77500,77500,77400,49396
20240103,102600,782083624900,77500,77400,77500,77400,12147
20240103,102500,781143057700,77400,77400,77500,77400,33773
20240103,102400,778527586100,77500,77500,77500,77400,19886
20240103,102300,776987579000,77500,77500,77600,77400,82048
20240103,102200,770629287000,77400,77500,77600,77400,178340
20240103,102100,756810170900,77400,77500,77500,77400,42954
20240103,102000,753483487500,77500,77500,77600,77400,140193
20240103,101900,742616595400,77500,77600,77700,77500,164829
20240103,101800,729827729000,77600,77400,77600,77300,173414
20240103,101700,716394706700,77400,77400,77500,77300,207321
20240103,101600,700347937600,77400,77300,77400,77200,85141
20240103,101500,693766247400,77200,77200,77300,77100,414507
20240103,101400,661796551000,77200,77300,77300,77100,197442
20240103,101300,646556679900,77300,77200,77300,77200,67782
20240103,101200,641322826700,77300,77300,77400,77200,262545
20240103,101100,621027721600,77300,77300,77400,77300,30990
20240103,101000,618631580500,77400,77400,77500,77300,72682
20240103,100900,613006650900,77400,77400,77500,77300,220223
20240103,100800,595961238300,77500,77500,77600,77400,321644
20240103,100700,571033749300,77600,77600,77700,77500,273228
20240103,100600,549834527400,77600,77600,77700,77600,87988
20240103,100500,543005420100,77700,77700,77700,77600,71942
20240103,100400,537421523100,77700,77700,77800,77600,106360
20240103,100300,529159989700,77800,77800,77800,77600,229994
20240103,100200,511289061600,77700,77700,77800,77700,49463
20240103,100100,507445160400,77800,77800,77900,77700,201158
20240103,100000,491796644600,77900,77800,77900,77800,61179
20240103,095900,487036570000,77800,77900,78000,77800,334549
20240103,095800,460977823200,78000,78000,78100,77900,488562
20240103,095700,422877416500,78000,78100,78100,78000,30659
20240103,095600,420485409600,78000,78000,78100,78000,27923
20240103,095500,418306629900,78000,78100,78100,78000,22409
20240103,095400,416557934000,78000,78100,78100,78000,37639
20240103,095300,413619450300,78000,78200,78200,78000,292149
20240103,095200,390804355100,78100,78200,78200,78100,35493
20240103,095100,388031912900,78100,78200,78300,78100,198568
20240103,095000,372505162900,78300,78300,78300,78200,183564
20240103,094900,358149781800,78300,78200,78300,78200,18052
20240103,094800,356737817600,78300,78200,78300,78200,18794
20240103,094700,355267756800,78300,78300,78400,78200,237409
20240103,094600,336680972900,78400,78400,78400,78300,12085
20240103,094500,335734158500,78300,78300,78400,78300,14125
20240103,094400,334627611900,78400,78400,78400,78300,14972
20240103,094300,333454570900,78400,78400,78400,78300,23833
20240103,094200,331587201800,78400,78300,78400,78300,11680
20240103,094100,330672160600,78400,78300,78400,78300,28433
20240103,094000,328444314600,78300,78500,78500,78300,269662
20240103,093900,307305420000,78400,78400,78500,78400,12196
20240103,093800,306348519700,78400,78400,78500,78400,8971
20240103,093700,305644649800,78500,78500,78500,78400,8978
20240103,093600,304940302500,78500,78400,78500,78400,40774
20240103,093500,301740256400,78500,78500,78500,78400,11226
20240103,093400,300859534300,78500,78500,78600,78400,118347
20240103,093300,291569408700,78500,78500,78600,78500,17150
20240103,093200,290222627200,78600,78500,78600,78500,26885
20240103,093100,288111514000,78600,78600,78600,78500,38668
20240103,093000,285075408400,78500,78500,78600,78500,12166
20240103,092900,284119811400,78600,78500,78600,78500,29576
20240103,092800,281795373600,78600,78500,78600,78500,10826
20240103,092700,280944806300,78600,78600,78600,78400,155865
20240103,092600,268708882800,78500,78500,78600,78500,40055
20240103,092500,265560711900,78600,78500,78600,78400,69403
20240103,092400,260112678400,78400,78500,78500,78400,13105
20240103,092300,259084214500,78400,78500,78500,78400,18531
20240103,092200,257629806500,78500,78500,78500,78400,36698
20240103,092100,254749431300,78500,78300,78500,78300,179495
20240103,092000,240675957600,78300,78300,78400,78300,55475
20240103,091900,236327729800,78400,78400,78400,78300,34605
20240103,091800,233615769200,78400,78400,78400,78300,20731
20240103,091700,231991401500,78400,78400,78500,78300,56150
20240103,091600,227590560100,78400,78300,78500,78300,237118
20240103,091500,209000232000,78400,78400,78400,78300,74878
20240103,091400,203131234600,78300,78400,78400,78300,24954
20240103,091300,201176104300,78300,78400,78400,78300,38971
20240103,091200,198122735600,78400,78300,78400,78300,39996
20240103,091100,194990411600,78300,78500,78500,78300,109035
20240103,091000,186441870600,78500,78500,78600,78400,90610
20240103,090900,179328619400,78500,78500,78600,78300,214226
20240103,090800,162524833500,78500,78500,78600,78400,144846
20240103,090700,151160805500,78500,78700,78700,78500,159625
20240103,090600,138614721000,78700,78700,78700,78600,32269
20240103,090500,136075933500,78700,78600,78800,78500,216682
20240103,090400,119029050600,78600,78500,78600,78400,159271
20240103,090300,106524537700,78500,78300,78500,78300,150509
20240103,090200,94727073400,78400,78300,78400,78300,86593
20240103,090100,87944331500,78400,78400,78400,78200,251723
20240103,090000,68233929100,78400,78500,78600,78300,867198