stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,184600,1152049961100,76600,76600,76600,76600,948446
20240104,184500,1152049961100,76600,76600,76600,76600,0
20240104,184400,1152049961100,76600,76600,76600,76600,0
20240104,184300,1152049961100,76600,76600,76600,76600,0
20240104,184200,1152049961100,76600,76600,76600,76600,0
20240104,184100,1152049961100,76600,76600,76600,76600,0
20240104,184000,1152049961100,76600,76600,76600,76600,0
20240104,183900,1152049961100,76600,76600,76600,76600,0
20240104,183800,1152049961100,76600,76600,76600,76600,0
20240104,183700,1152049961100,76600,76600,76600,76600,0
20240104,183600,1152049961100,76600,76600,76600,76600,0
20240104,183500,1152049961100,76600,76600,76600,76600,0
20240104,183400,1152049961100,76600,76600,76600,76600,0
20240104,183300,1152049961100,76600,76600,76600,76600,0
20240104,183200,1152049961100,76600,76600,76600,76600,0
20240104,183100,1152049961100,76600,76600,76600,76600,0
20240104,183000,1152049961100,76600,76600,76600,76600,0
20240104,182900,1152049961100,76600,76600,76600,76600,0
20240104,182800,1152049961100,76600,76600,76600,76600,0
20240104,182700,1152049961100,76600,76600,76600,76600,0
20240104,182600,1152049961100,76600,76600,76600,76600,0
20240104,182500,1152049961100,76600,76600,76600,76600,0
20240104,182400,1152049961100,76600,76600,76600,76600,0
20240104,182300,1152049961100,76600,76600,76600,76600,0
20240104,182200,1152049961100,76600,76600,76600,76600,0
20240104,182100,1152049961100,76600,76600,76600,76600,0
20240104,182000,1152049961100,76600,76600,76600,76600,0
20240104,181900,1152049961100,76600,76600,76600,76600,0
20240104,181800,1152049961100,76600,76600,76600,76600,0
20240104,181700,1152049961100,76600,76600,76600,76600,0
20240104,181600,1152049961100,76600,76600,76600,76600,948446
20240104,181500,1152049961100,76600,76600,76600,76600,0
20240104,181400,1152049961100,76600,76600,76600,76600,0
20240104,181300,1152049961100,76600,76600,76600,76600,0
20240104,181200,1152049961100,76600,76600,76600,76600,0
20240104,181100,1152049961100,76600,76600,76600,76600,0
20240104,181000,1152049961100,76600,76600,76600,76600,0
20240104,180900,1152049961100,76600,76600,76600,76600,0
20240104,180800,1152049961100,76600,76600,76600,76600,0
20240104,180700,1152049961100,76600,76600,76600,76600,0
20240104,180600,1152049961100,76600,76600,76600,76600,0
20240104,180500,1152049961100,76600,76600,76600,76600,0
20240104,180400,1152049961100,76600,76600,76600,76600,0
20240104,180300,1152049961100,76600,76600,76600,76600,0
20240104,180200,1152049961100,76600,76600,76600,76600,0
20240104,180100,1152049961100,76600,76600,76600,76600,0
20240104,180000,1152049961100,76600,76600,76600,76600,0
20240104,175900,1152049961100,76600,76600,76600,76600,0
20240104,175800,1152049961100,76600,76600,76600,76600,0
20240104,175700,1152049961100,76600,76600,76600,76600,0
20240104,175600,1152049961100,76600,76600,76600,76600,0
20240104,175500,1152049961100,76600,76600,76600,76600,0
20240104,175400,1152049961100,76600,76600,76600,76600,0
20240104,175300,1152049961100,76600,76600,76600,76600,0
20240104,175200,1152049961100,76600,76600,76600,76600,0
20240104,175100,1152049961100,76600,76600,76600,76600,0
20240104,175000,1152049961100,76600,76600,76600,76600,0
20240104,174900,1152049961100,76600,76600,76600,76600,0
20240104,174800,1152049961100,76600,76600,76600,76600,0
20240104,174700,1152049961100,76600,76600,76600,76600,0
20240104,174600,1152049961100,76600,76600,76600,76600,948446
20240104,174500,1152049961100,76600,76600,76600,76600,0
20240104,174400,1152049961100,76600,76600,76600,76600,0
20240104,174300,1152049961100,76600,76600,76600,76600,0
20240104,174200,1152049961100,76600,76600,76600,76600,0
20240104,174100,1152049961100,76600,76600,76600,76600,0
20240104,174000,1152049961100,76600,76600,76600,76600,0
20240104,173900,1152049961100,76600,76600,76600,76600,0
20240104,173800,1152049961100,76600,76600,76600,76600,0
20240104,173700,1152049961100,76600,76600,76600,76600,0
20240104,173600,1152049961100,76600,76600,76600,76600,0
20240104,173500,1152049961100,76600,76600,76600,76600,0
20240104,173400,1152049961100,76600,76600,76600,76600,0
20240104,173300,1152049961100,76600,76600,76600,76600,0
20240104,173200,1152049961100,76600,76600,76600,76600,0
20240104,173100,1152049961100,76600,76600,76600,76600,0
20240104,173000,1152049961100,76600,76600,76600,76600,0
20240104,172900,1152049961100,76600,76600,76600,76600,0
20240104,172800,1152049961100,76600,76600,76600,76600,0
20240104,172700,1152049961100,76600,76600,76600,76600,0
20240104,172600,1152049961100,76600,76600,76600,76600,0
20240104,172500,1152049961100,76600,76600,76600,76600,0
20240104,172400,1152049961100,76600,76600,76600,76600,0
20240104,172300,1152049961100,76600,76600,76600,76600,0
20240104,172200,1152049961100,76600,76600,76600,76600,0
20240104,172100,1152049961100,76600,76600,76600,76600,0
20240104,172000,1152049961100,76600,76600,76600,76600,0
20240104,171900,1152049961100,76600,76600,76600,76600,0
20240104,171800,1152049961100,76600,76600,76600,76600,0
20240104,171700,1152049961100,76600,76600,76600,76600,0
20240104,171600,1152049961100,76600,76600,76600,76600,948446
20240104,171500,1152049961100,76600,76600,76600,76600,0
20240104,171400,1152049961100,76600,76600,76600,76600,0
20240104,171300,1152049961100,76600,76600,76600,76600,0
20240104,171200,1152049961100,76600,76600,76600,76600,0
20240104,171100,1152049961100,76600,76600,76600,76600,0
20240104,171000,1152049961100,76600,76600,76600,76600,0
20240104,170900,1152049961100,76600,76600,76600,76600,0
20240104,170800,1152049961100,76600,76600,76600,76600,0
20240104,170700,1152049961100,76600,76600,76600,76600,0
20240104,170600,1152049961100,76600,76600,76600,76600,0
20240104,170500,1152049961100,76600,76600,76600,76600,0
20240104,170400,1152049961100,76600,76600,76600,76600,0
20240104,170300,1152049961100,76600,76600,76600,76600,0
20240104,170200,1152049961100,76600,76600,76600,76600,0
20240104,170100,1152049961100,76600,76600,76600,76600,0
20240104,170000,1152049961100,76600,76600,76600,76600,0
20240104,165900,1152049961100,76600,76600,76600,76600,0
20240104,165800,1152049961100,76600,76600,76600,76600,0
20240104,165700,1152049961100,76600,76600,76600,76600,0
20240104,165600,1152049961100,76600,76600,76600,76600,0
20240104,165500,1152049961100,76600,76600,76600,76600,0
20240104,165400,1152049961100,76600,76600,76600,76600,0
20240104,165300,1152049961100,76600,76600,76600,76600,0
20240104,165200,1152049961100,76600,76600,76600,76600,0
20240104,165100,1152049961100,76600,76600,76600,76600,0
20240104,165000,1152049961100,76600,76600,76600,76600,0
20240104,164900,1152049961100,76600,76600,76600,76600,0
20240104,164800,1152049961100,76600,76600,76600,76600,0
20240104,164700,1152049961100,76600,76600,76600,76600,0
20240104,164600,1152049961100,76600,76600,76600,76600,948446
20240104,164500,1152049961100,76600,76600,76600,76600,0
20240104,164400,1152049961100,76600,76600,76600,76600,0
20240104,164300,1152049961100,76600,76600,76600,76600,0
20240104,164200,1152049961100,76600,76600,76600,76600,0
20240104,164100,1152049961100,76600,76600,76600,76600,0
20240104,164000,1152049961100,76600,76600,76600,76600,0
20240104,163900,1152049961100,76600,76600,76600,76600,0
20240104,163800,1152049961100,76600,76600,76600,76600,0
20240104,163700,1152049961100,76600,76600,76600,76600,0
20240104,163600,1152049961100,76600,76600,76600,76600,0
20240104,163500,1152049961100,76600,76600,76600,76600,0
20240104,163400,1152049961100,76600,76600,76600,76600,0
20240104,163300,1152049961100,76600,76600,76600,76600,0
20240104,163200,1152049961100,76600,76600,76600,76600,0
20240104,163100,1152049961100,76600,76600,76600,76600,0
20240104,163000,1152049961100,76600,76600,76600,76600,0
20240104,162900,1152049961100,76600,76600,76600,76600,0
20240104,162800,1152049961100,76600,76600,76600,76600,0
20240104,162700,1152049961100,76600,76600,76600,76600,0
20240104,162600,1152049961100,76600,76600,76600,76600,0
20240104,162500,1152049961100,76600,76600,76600,76600,0
20240104,162400,1152049961100,76600,76600,76600,76600,0
20240104,162300,1152049961100,76600,76600,76600,76600,0
20240104,162200,1152049961100,76600,76600,76600,76600,0
20240104,162100,1152049961100,76600,76600,76600,76600,0
20240104,162000,1152049961100,76600,76600,76600,76600,0
20240104,161900,1152049961100,76600,76600,76600,76600,0
20240104,161800,1152049961100,76600,76600,76600,76600,0
20240104,161700,1152049961100,76600,76600,76600,76600,0
20240104,161600,1152049961100,76600,76600,76600,76600,948446
20240104,161500,1152049961100,76600,76600,76600,76600,0
20240104,161400,1152049961100,76600,76600,76600,76600,0
20240104,161300,1152049961100,76600,76600,76600,76600,0
20240104,161200,1152049961100,76600,76600,76600,76600,0
20240104,161100,1152049961100,76600,76600,76600,76600,0
20240104,161000,1152049961100,76600,76600,76600,76600,0
20240104,160900,1152049961100,76600,76600,76600,76600,0
20240104,160800,1152049961100,76600,76600,76600,76600,0
20240104,160700,1152049961100,76600,76600,76600,76600,0
20240104,160600,1152049961100,76600,76600,76600,76600,0
20240104,160500,1152049961100,76600,76600,76600,76600,0
20240104,160400,1152049961100,76600,76600,76600,76600,0
20240104,160300,1152049961100,76600,76600,76600,76600,0
20240104,160200,1152049961100,76600,76600,76600,76600,0
20240104,160100,1152049961100,76600,76600,76600,76600,0
20240104,160000,1152049961100,76600,76600,76600,76600,0
20240104,155900,1152049961100,76600,76600,76600,76600,0
20240104,155800,1152049961100,76600,76600,76600,76600,0
20240104,155700,1152049961100,76600,76600,76600,76600,0
20240104,155600,1152049961100,76600,76600,76600,76600,0
20240104,155500,1152049961100,76600,76600,76600,76600,0
20240104,155400,1152049961100,76600,76600,76600,76600,0
20240104,155300,1152049961100,76600,76600,76600,76600,0
20240104,155200,1152049961100,76600,76600,76600,76600,0
20240104,155100,1152049961100,76600,76600,76600,76600,0
20240104,155000,1152049961100,76600,76600,76600,76600,0
20240104,154900,1152049961100,76600,76600,76600,76600,0
20240104,154800,1152049961100,76600,76600,76600,76600,0
20240104,154700,1152049961100,76600,76600,76600,76600,0
20240104,154600,1152049961100,76600,76600,76600,76600,948446
20240104,154500,1152049961100,76600,76600,76600,76600,0
20240104,154400,1152049961100,76600,76600,76600,76600,0
20240104,154300,1152049961100,76600,76600,76600,76600,0
20240104,154200,1152049961100,76600,76600,76600,76600,0
20240104,154100,1152049961100,76600,76600,76600,76600,0
20240104,154000,1152049961100,76600,76600,76600,76600,0
20240104,153900,1152049961100,76600,76600,76600,76600,0
20240104,153800,1152049961100,76600,76600,76600,76600,0
20240104,153700,1152049961100,76600,76600,76600,76600,0
20240104,153600,1152049961100,76600,76600,76600,76600,0
20240104,153500,1152049961100,76600,76600,76600,76600,0
20240104,153400,1152049961100,76600,76600,76600,76600,0
20240104,153300,1152049961100,76600,76600,76600,76600,0
20240104,153200,1152049961100,76600,76600,76600,76600,0
20240104,153100,1152049961100,76600,76600,76600,76600,0
20240104,153000,1152049961100,76600,76600,76600,76600,948446
20240104,152900,1079398997500,76600,76600,76600,76600,0
20240104,152800,1079398997500,76600,76600,76600,76600,0
20240104,152700,1079398997500,76600,76600,76600,76600,0
20240104,152600,1079398997500,76600,76600,76600,76600,0
20240104,152500,1079398997500,76600,76600,76600,76600,0
20240104,152400,1079398997500,76600,76600,76600,76600,0
20240104,152300,1079398997500,76600,76600,76600,76600,0
20240104,152200,1079398997500,76600,76600,76600,76600,0
20240104,152100,1079398997500,76600,76600,76600,76600,0
20240104,152000,1079398997500,76600,76600,76600,76600,0
20240104,151900,1079398997500,76600,76600,76700,76600,42233
20240104,151800,1076161610300,76600,76700,76700,76600,21912
20240104,151700,1074482287000,76600,76600,76700,76600,16728
20240104,151600,1073200343400,76600,76700,76700,76600,24636
20240104,151500,1071312391700,76700,76700,76700,76600,15812
20240104,151400,1070100603300,76700,76600,76700,76600,16155
20240104,151300,1068862462000,76600,76700,76700,76600,14925
20240104,151200,1067718679900,76700,76800,76800,76600,107912
20240104,151100,1059442967900,76700,76800,76800,76700,14113
20240104,151000,1058359705700,76800,76700,76800,76600,101102
20240104,150900,1050605391500,76700,76600,76700,76500,196796
20240104,150800,1035531565500,76600,76500,76600,76500,12679
20240104,150700,1034561215600,76500,76500,76600,76500,19660
20240104,150600,1033056740300,76600,76600,76600,76500,16013
20240104,150500,1031831093200,76600,76600,76600,76500,12930
20240104,150400,1030841381100,76500,76500,76600,76500,20496
20240104,150300,1029273126400,76600,76600,76600,76500,9989
20240104,150200,1028508521300,76600,76500,76600,76500,112574
20240104,150100,1019886117700,76500,76500,76600,76500,12618
20240104,150000,1018920501600,76500,76600,76600,76500,10384
20240104,145900,1018125887800,76600,76600,76600,76500,9123
20240104,145800,1017427726500,76600,76600,76600,76500,11795
20240104,145700,1016524919300,76600,76600,76600,76500,18326
20240104,145600,1015122388000,76600,76600,76600,76500,10266
20240104,145500,1014336581400,76600,76500,76600,76500,8697
20240104,145400,1013670828700,76600,76600,76600,76500,8365
20240104,145300,1013030375300,76500,76600,76600,76500,10311
20240104,145200,1012241127200,76600,76600,76600,76500,7739
20240104,145100,1011648609000,76500,76600,76600,76500,10624
20240104,145000,1010835401000,76600,76400,76600,76400,326310
20240104,144900,985875731000,76500,76400,76500,76400,7463
20240104,144800,985305105600,76400,76400,76500,76400,15763
20240104,144700,984100060600,76400,76500,76500,76400,11985
20240104,144600,983184059300,76400,76400,76500,76400,14647
20240104,144500,982064621400,76400,76400,76500,76400,27336
20240104,144400,979975424800,76400,76500,76500,76400,19378
20240104,144300,978494379200,76500,76500,76500,76400,27658
20240104,144200,976380651700,76400,76500,76500,76400,21408
20240104,144100,974743595600,76400,76500,76500,76400,7699
20240104,144000,974155081400,76400,76500,76500,76400,7932
20240104,143900,973548747500,76500,76400,76500,76400,8394
20240104,143800,972907005700,76400,76400,76500,76400,8565
20240104,143700,972252481100,76500,76500,76500,76400,9676
20240104,143600,971512938300,76400,76400,76500,76400,7577
20240104,143500,970933634200,76400,76500,76500,76400,6619
20240104,143400,970427540400,76400,76500,76500,76400,20937
20240104,143300,968826709500,76500,76500,76500,76400,30419
20240104,143200,966501364900,76500,76400,76500,76400,7711
20240104,143100,965911806800,76500,76500,76500,76400,6166
20240104,143000,965440485800,76500,76500,76500,76400,14218
20240104,142900,964353938000,76400,76500,76500,76400,8638
20240104,142800,963693778000,76400,76400,76500,76400,24471
20240104,142700,961823950200,76500,76500,76500,76400,14711
20240104,142600,960699452300,76500,76500,76500,76400,10224
20240104,142500,959917960700,76500,76500,76500,76400,6069
20240104,142400,959454042800,76400,76500,76500,76400,9012
20240104,142300,958765327100,76400,76400,76500,76400,6997
20240104,142200,958230513700,76400,76500,76500,76400,9387
20240104,142100,957513101600,76400,76500,76500,76400,7102
20240104,142000,956970260400,76500,76400,76500,76400,6721
20240104,141900,956456530200,76400,76500,76500,76400,9304
20240104,141800,955745197400,76500,76400,76500,76400,13506
20240104,141700,954713011600,76400,76500,76500,76400,11445
20240104,141600,953838301100,76400,76500,76500,76400,13398
20240104,141500,952814147100,76500,76500,76500,76400,20715
20240104,141400,951230810700,76400,76500,76500,76400,9456
20240104,141300,950507829000,76400,76500,76500,76400,10628
20240104,141200,949695317900,76500,76500,76500,76400,12897
20240104,141100,948709470200,76400,76400,76500,76400,6506
20240104,141000,948212044200,76400,76600,76600,76400,172692
20240104,140900,935001333800,76500,76500,76600,76500,8604
20240104,140800,934342913900,76500,76500,76600,76500,8186
20240104,140700,933716382800,76500,76600,76600,76500,6431
20240104,140600,933224174800,76500,76600,76600,76500,9048
20240104,140500,932531642500,76600,76600,76600,76500,4711
20240104,140400,932171049500,76600,76600,76600,76500,6961
20240104,140300,931638165700,76600,76500,76600,76500,7695
20240104,140200,931049350000,76500,76500,76600,76500,10799
20240104,140100,930222689700,76600,76600,76600,76500,4792
20240104,140000,929855883200,76500,76500,76600,76500,5048
20240104,135900,929469540700,76600,76600,76600,76500,6216
20240104,135800,928993776400,76500,76600,76600,76500,13551
20240104,135700,927956427100,76600,76600,76600,76500,4422
20240104,135600,927617996000,76500,76500,76600,76500,4842
20240104,135500,927247435200,76500,76500,76600,76500,7438
20240104,135400,926678059200,76600,76600,76600,76500,13966
20240104,135300,925609419800,76500,76500,76600,76500,4887
20240104,135200,925235291300,76600,76500,76600,76500,10352
20240104,135100,924443137600,76600,76600,76600,76500,6812
20240104,135000,923921494700,76600,76600,76600,76500,12713
20240104,134900,922948367500,76500,76600,76600,76500,5288
20240104,134800,922543496100,76500,76600,76600,76500,17799
20240104,134700,921180416500,76600,76600,76600,76500,8032
20240104,134600,920565357000,76600,76600,76600,76500,3491
20240104,134500,920298143100,76600,76500,76600,76500,5129
20240104,134400,919905381900,76600,76600,76600,76500,15387
20240104,134300,918726919900,76600,76600,76600,76500,43037
20240104,134200,915430343200,76500,76500,76600,76500,3523
20240104,134100,915160683400,76600,76600,76600,76500,3947
20240104,134000,914858539200,76600,76500,76700,76500,79610
20240104,133900,908760597800,76600,76600,76700,76500,64353
20240104,133800,903831074100,76700,76700,76700,76600,21693
20240104,133700,902169107300,76600,76600,76700,76600,4397
20240104,133600,901832087000,76700,76600,76700,76600,2728
20240104,133500,901622971600,76600,76500,76700,76500,85666
20240104,133400,895061156100,76600,76500,76600,76500,5403
20240104,133300,894647343700,76500,76600,76600,76500,7609
20240104,133200,894064840400,76600,76600,76600,76500,2600
20240104,133100,893865791000,76600,76500,76600,76500,3959
20240104,133000,893562676700,76600,76600,76600,76500,10925
20240104,132900,892725894700,76600,76600,76600,76500,3800
20240104,132800,892434992600,76600,76600,76700,76500,178272
20240104,132700,878779209200,76600,76600,76600,76500,5148
20240104,132600,878385144100,76600,76600,76600,76500,4792
20240104,132500,878018262200,76600,76600,76600,76500,3677
20240104,132400,877736787700,76600,76500,76600,76500,5034
20240104,132300,877351547100,76600,76600,76600,76500,3050
20240104,132200,877118115900,76600,76600,76600,76500,2626
20240104,132100,876917036100,76500,76600,76600,76500,5056
20240104,132000,876530141000,76600,76500,76600,76400,68834
20240104,131900,871264448500,76400,76500,76500,76400,6891
20240104,131800,870737578400,76400,76500,76500,76400,15971
20240104,131700,869516932000,76400,76500,76600,76400,121700
20240104,131600,860207062300,76600,76500,76600,76500,4023
20240104,131500,859899204500,76500,76600,76600,76500,4859
20240104,131400,859527359100,76600,76600,76600,76500,13938
20240104,131300,858460996400,76500,76600,76600,76500,11332
20240104,131200,857593977900,76600,76600,76600,76500,9844
20240104,131100,856840774100,76600,76600,76600,76500,3922
20240104,131000,856540559500,76500,76600,76600,76500,4964
20240104,130900,856160623300,76600,76600,76600,76500,5028
20240104,130800,855775813100,76600,76500,76600,76500,4372
20240104,130700,855441231100,76600,76500,76600,76500,5762
20240104,130600,855000386600,76600,76600,76600,76500,6315
20240104,130500,854517000000,76500,76600,76600,76500,3357
20240104,130400,854260006600,76500,76700,76700,76500,104685
20240104,130300,846240980100,76600,76600,76700,76600,9933
20240104,130200,845479583100,76600,76600,76700,76600,19205
20240104,130100,844007697600,76600,76700,76700,76600,6111
20240104,130000,843539236300,76700,76600,76700,76600,6132
20240104,125900,843069042600,76700,76700,76700,76600,14329
20240104,125800,841970403400,76700,76700,76700,76600,4004
20240104,125700,841663473200,76700,76700,76700,76600,7831
20240104,125600,841063187100,76700,76700,76700,76600,4686
20240104,125500,840703893600,76700,76600,76700,76600,16342
20240104,125400,839451431200,76600,76700,76700,76600,6782
20240104,125300,838931457300,76600,76600,76700,76600,6464
20240104,125200,838436092800,76600,76700,76700,76600,4790
20240104,125100,838068842700,76700,76600,76700,76600,11327
20240104,125000,837200767200,76700,76700,76700,76600,6095
20240104,124900,836733503300,76700,76700,76700,76600,5711
20240104,124800,836295590900,76700,76700,76700,76600,10518
20240104,124700,835489429400,76700,76600,76700,76600,5389
20240104,124600,835076323200,76700,76600,76700,76600,3906
20240104,124500,834776889900,76600,76700,76700,76600,2711
20240104,124400,834569039200,76700,76700,76700,76600,3417
20240104,124300,834307115200,76600,76600,76700,76600,2266
20240104,124200,834133484900,76600,76600,76700,76600,2196
20240104,124100,833965156000,76600,76700,76700,76600,2128
20240104,124000,833802104400,76700,76700,76700,76600,3475
20240104,123900,833535807400,76600,76700,76700,76600,4023
20240104,123800,833227409600,76700,76600,76700,76500,74349
20240104,123700,827532092400,76600,76700,76700,76500,82777
20240104,123600,821191377500,76700,76700,76700,76600,3523
20240104,123500,820921447000,76600,76700,76700,76600,4301
20240104,123400,820591688600,76700,76700,76700,76600,6096
20240104,123300,820124325500,76700,76800,76800,76600,113362
20240104,123200,811429532300,76700,76700,76800,76700,2877
20240104,123100,811208715900,76700,76800,76800,76700,2018
20240104,123000,811053852300,76800,76800,76800,76700,2032
20240104,122900,810897911400,76800,76800,76800,76700,2860
20240104,122800,810678485800,76700,76700,76800,76700,1720
20240104,122700,810546520700,76800,76700,76800,76700,6587
20240104,122600,810041209000,76800,76700,76800,76700,4954
20240104,122500,809661053200,76800,76800,76800,76700,2685
20240104,122400,809455053800,76700,76800,76800,76700,7627
20240104,122300,808869935400,76700,76700,76800,76700,5096
20240104,122200,808478790100,76700,76800,76800,76700,5246
20240104,122100,808076114100,76800,76800,76800,76700,3562
20240104,122000,807802778600,76700,76700,76800,76700,4931
20240104,121900,807424443900,76700,76800,76800,76700,4662
20240104,121800,807066772000,76700,76800,76800,76700,5592
20240104,121700,806637673700,76800,76700,76900,76700,111108
20240104,121600,798104592200,76800,76700,76900,76700,121624
20240104,121500,788763382700,76800,76800,76800,76700,2857
20240104,121400,788544012400,76800,76800,76800,76700,15762
20240104,121300,787333567500,76800,76700,76800,76700,1923
20240104,121200,787185921500,76700,76800,76800,76700,2432
20240104,121100,786999197600,76800,76700,76800,76700,5955
20240104,121000,786541946100,76800,76700,76800,76600,102922
20240104,120900,778647432500,76600,76700,76700,76600,4123
20240104,120800,778331535800,76700,76700,76700,76600,8402
20240104,120700,777687636300,76700,76700,76700,76600,2362
20240104,120600,777506590600,76700,76600,76700,76600,3910
20240104,120500,777206990000,76600,76600,76700,76600,2348
20240104,120400,777027004700,76700,76700,76700,76600,3485
20240104,120300,776759832600,76600,76800,76800,76600,70863
20240104,120200,771325130100,76800,76800,76800,76700,4012
20240104,120100,771017277100,76800,76800,76800,76700,2870
20240104,120000,770796919700,76800,76800,76800,76700,4833
20240104,115900,770425981200,76700,76800,76800,76700,13679
20240104,115800,769375605500,76800,76800,76800,76700,7535
20240104,115700,768797048500,76800,76700,76800,76600,46713
20240104,115600,765213642100,76700,76700,76700,76600,7290
20240104,115500,764654589100,76700,76800,76800,76600,50731
20240104,115400,760763265000,76700,76700,76800,76600,74711
20240104,115300,755033417500,76600,76400,76700,76300,394293
20240104,115200,724885744300,76300,76400,76400,76300,5917
20240104,115100,724434162200,76400,76400,76400,76300,3460
20240104,115000,724170094000,76300,76400,76400,76300,4257
20240104,114900,723845083600,76300,76400,76400,76300,5943
20240104,114800,723391559400,76300,76400,76400,76300,7178
20240104,114700,722843607900,76400,76400,76400,76300,7957
20240104,114600,722236139900,76300,76400,76400,76300,3495
20240104,114500,721969293900,76300,76400,76400,76300,8869
20240104,114400,721292279500,76300,76300,76400,76300,3532
20240104,114300,721022569000,76300,76400,76400,76300,4230
20240104,114200,720699649900,76300,76400,76400,76300,6698
20240104,114100,720188274400,76300,76300,76400,76300,5338
20240104,114000,719780791800,76400,76300,76400,76300,28640
20240104,113900,717594438700,76300,76300,76400,76300,46033
20240104,113800,714080213000,76400,76400,76400,76300,5558
20240104,113700,713655808200,76300,76400,76400,76300,4730
20240104,113600,713294660000,76400,76300,76400,76300,11836
20240104,113500,712390773100,76300,76400,76400,76300,10621
20240104,113400,711579813400,76300,76400,76400,76300,5247
20240104,113300,711179183000,76400,76400,76400,76300,8144
20240104,113200,710557160900,76400,76300,76400,76300,4895
20240104,113100,710183549000,76400,76300,76400,76200,56910
20240104,113000,705841365500,76300,76200,76300,76200,74576
20240104,112900,700151636600,76300,76200,76300,76200,13184
20240104,112800,699145983900,76300,76400,76400,76200,196147
20240104,112700,684180000700,76400,76400,76400,76300,6845
20240104,112600,683657596800,76400,76400,76400,76300,7632
20240104,112500,683074696400,76300,76400,76400,76300,11063
20240104,112400,682230340100,76400,76300,76400,76300,5148
20240104,112300,681837409400,76300,76400,76500,76300,16798
20240104,112200,680554315800,76400,76500,76500,76300,284070
20240104,112100,658851285200,76500,76400,76500,76400,5429
20240104,112000,658436392000,76400,76400,76500,76400,8325
20240104,111900,657800077700,76500,76400,76500,76400,5660
20240104,111800,657367577000,76400,76500,76500,76400,21041
20240104,111700,655759830800,76500,76500,76500,76400,9537
20240104,111600,655030780700,76400,76400,76500,76400,5813
20240104,111500,654586556600,76500,76500,76500,76400,6817
20240104,111400,654065625000,76400,76400,76500,76400,8244
20240104,111300,653435649900,76400,76500,76500,76400,9651
20240104,111200,652698111600,76500,76500,76500,76400,4340
20240104,111100,652366360300,76500,76600,76600,76400,206855
20240104,111000,636542340100,76500,76500,76600,76500,16879
20240104,110900,635250949500,76500,76500,76600,76500,13253
20240104,110800,634236976300,76500,76500,76600,76500,5346
20240104,110700,633827874300,76600,76500,76600,76500,9792
20240104,110600,633078680100,76600,76500,76600,76500,7682
20240104,110500,632490867400,76600,76600,76600,76500,8147
20240104,110400,631867465000,76500,76500,76600,76500,7852
20240104,110300,631266680200,76600,76500,76600,76500,7436
20240104,110200,630697607700,76500,76500,76600,76500,5527
20240104,110100,630274726800,76600,76600,76600,76500,4150
20240104,110000,629957119600,76500,76500,76600,76500,7684
20240104,105900,629369181100,76600,76500,76600,76500,4282
20240104,105800,629041396900,76500,76600,76600,76500,4778
20240104,105700,628675799700,76500,76600,76600,76500,4382
20240104,105600,628340477300,76600,76600,76600,76500,4855
20240104,105500,627968915700,76600,76500,76600,76500,8749
20240104,105400,627299551100,76600,76500,76600,76500,6015
20240104,105300,626839181700,76500,76600,76600,76500,5168
20240104,105200,626443688000,76500,76500,76600,76500,6801
20240104,105100,625923362100,76500,76500,76600,76500,16982
20240104,105000,624623894600,76600,76500,76600,76500,15592
20240104,104900,623430898100,76600,76600,76600,76500,6082
20240104,104800,622965493400,76500,76500,76600,76500,14527
20240104,104700,621854096600,76500,76500,76500,76400,143788
20240104,104600,610855842100,76400,76500,76600,76400,73958
20240104,104500,605198111200,76500,76500,76600,76400,110738
20240104,104400,596727325300,76500,76400,76500,76400,5722
20240104,104300,596290018200,76500,76500,76500,76400,28069
20240104,104200,594142934400,76500,76400,76500,76400,8117
20240104,104100,593522447900,76500,76500,76500,76400,15154
20240104,104000,592364273600,76500,76500,76600,76400,33957
20240104,103900,589766713600,76600,76500,76600,76400,67260
20240104,103800,584621466200,76500,76600,76600,76400,210550
20240104,103700,568514727400,76500,76600,76600,76500,2777
20240104,103600,568302200400,76600,76700,76700,76500,80240
20240104,103500,562155711500,76600,76600,76700,76600,3736
20240104,103400,561869462800,76700,76700,76700,76600,5655
20240104,103300,561435863900,76700,76600,76700,76600,41366
20240104,103200,558263296600,76600,76700,76700,76600,2984
20240104,103100,558034573500,76600,76600,76700,76600,9202
20240104,103000,557329599700,76600,76600,76700,76500,85616
20240104,102900,550771379300,76600,76600,76700,76500,150278
20240104,102800,539260097500,76700,76600,76700,76600,2937
20240104,102700,539034954700,76700,76600,76700,76600,3657
20240104,102600,538754624500,76700,76700,76700,76600,2209
20240104,102500,538585242000,76700,76800,76800,76600,45145
20240104,102400,535122538400,76800,76700,76800,76600,43938
20240104,102300,531752432100,76700,76700,76800,76600,37473
20240104,102200,528878321700,76800,76700,76800,76600,89508
20240104,102100,522013051300,76700,76700,76700,76600,12906
20240104,102000,521023460900,76700,76500,76700,76500,115046
20240104,101900,512211074400,76500,76500,76600,76500,10718
20240104,101800,511390749800,76600,76500,76600,76500,23200
20240104,101700,509614588400,76500,76600,76600,76500,7747
20240104,101600,509021802600,76600,76600,76700,76500,156383
20240104,101500,497045614100,76600,76700,76700,76600,19225
20240104,101400,495571197400,76700,76700,76800,76700,46984
20240104,101300,491967307500,76800,76800,76800,76700,13577
20240104,101200,490925853600,76800,76700,76800,76700,10955
20240104,101100,490085516200,76700,76800,76800,76600,104270
20240104,101000,482087810200,76800,76800,76900,76700,22315
20240104,100900,480374110000,76800,76900,76900,76700,117896
20240104,100800,471319565400,76900,77000,77000,76800,90210
20240104,100700,464382310000,76900,77000,77000,76900,9985
20240104,100600,463614296900,77000,77000,77100,76900,155620
20240104,100500,451631542900,77100,77200,77200,77000,124104
20240104,100400,442062654500,77200,77200,77200,77100,6616
20240104,100300,441552032100,77200,77100,77200,77100,31758
20240104,100200,439100549300,77200,77200,77200,77100,10012
20240104,100100,438327773400,77200,77200,77200,77100,16048
20240104,100000,437088984900,77100,77200,77200,77100,18036
20240104,095900,435696721000,77200,77200,77200,77100,5193
20240104,095800,435295998500,77200,77200,77200,77100,34702
20240104,095700,432617950400,77200,77200,77200,77100,24875
20240104,095600,430697798700,77200,77200,77300,77100,66453
20240104,095500,425567540600,77100,77200,77200,77100,4689
20240104,095400,425205595600,77200,77200,77300,77100,50198
20240104,095300,421330036700,77300,77200,77300,77100,49879
20240104,095200,417479261300,77200,77200,77200,77100,11113
20240104,095100,416621842000,77200,77300,77300,77100,68433
20240104,095000,411339676900,77200,77200,77300,77200,8266
20240104,094900,410701093700,77300,77200,77300,77100,43842
20240104,094800,407315964400,77200,77300,77300,77200,62706
20240104,094700,402473818300,77300,77200,77300,77100,75757
20240104,094600,396625029600,77200,77100,77300,77000,194277
20240104,094500,381639166100,77100,77100,77100,77000,9234
20240104,094400,380927531000,77000,77100,77100,77000,12877
20240104,094300,379935258700,77100,77100,77100,77000,13949
20240104,094200,378859864400,77100,77100,77100,77000,9562
20240104,094100,378122692000,77100,76900,77100,76900,116603
20240104,094000,369143909400,77000,76900,77000,76900,5929
20240104,093900,368687645300,76900,76800,77000,76800,84829
20240104,093800,362164406600,76900,76800,76900,76700,74878
20240104,093700,356413342100,76800,76800,76800,76700,24340
20240104,093600,354544625700,76800,76700,76800,76700,6198
20240104,093500,354068996900,76800,76900,76900,76700,125146
20240104,093400,344456918800,76800,76900,76900,76800,6651
20240104,093300,343945859100,76900,76900,76900,76800,7125
20240104,093200,343398178100,76800,76900,76900,76800,36992
20240104,093100,340556616100,76900,76900,77000,76800,68579
20240104,093000,335282660100,76900,76900,77000,76800,85420
20240104,092900,328714457300,76900,76900,76900,76800,10081
20240104,092800,327939427400,76900,76800,76900,76800,11643
20240104,092700,327044272100,76900,76800,76900,76700,74378
20240104,092600,321331923900,76800,76700,76800,76600,118485
20240104,092500,312242516500,76700,76900,76900,76700,152052
20240104,092400,300567586100,76900,77000,77000,76800,92417
20240104,092300,293461132800,76900,77000,77000,76900,26825
20240104,092200,291396713400,76900,76900,77000,76800,138437
20240104,092100,280751729900,76900,76900,76900,76800,16881
20240104,092000,279453799600,76900,76900,76900,76800,11911
20240104,091900,278538111900,76900,76900,76900,76800,12274
20240104,091800,277594469900,76900,76800,76900,76700,88750
20240104,091700,270778753100,76800,76800,76900,76700,166328
20240104,091600,258005355300,76800,76700,76800,76600,159935
20240104,091500,245739571500,76700,76600,76700,76600,58778
20240104,091400,241236691000,76500,76600,76700,76500,74846
20240104,091300,235503677600,76600,76600,76700,76500,81812
20240104,091200,229237091200,76600,76700,76700,76500,78158
20240104,091100,223249334300,76700,76600,76700,76500,77158
20240104,091000,217339080100,76700,76600,76700,76500,167046
20240104,090900,204543284900,76600,76500,76600,76400,80168
20240104,090800,198408411700,76500,76500,76600,76400,189048
20240104,090700,183946294500,76500,76300,76500,76300,123808
20240104,090600,174486382300,76400,76200,76400,76200,179642
20240104,090500,160780074500,76300,76300,76400,76200,109285
20240104,090400,152441664800,76400,76300,76400,76200,127584
20240104,090300,142706678200,76400,76300,76400,76200,169760
20240104,090200,129758114900,76200,76300,76300,76200,169472
20240104,090100,116836161800,76200,76500,76500,76200,357051
20240104,090000,89577020400,76400,76100,76600,76100,1175249