stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,184700,846324496900,76500,76500,76500,76500,757756
20240108,184600,846324496900,76500,76500,76500,76500,0
20240108,184500,846324496900,76500,76500,76500,76500,0
20240108,184400,846324496900,76500,76500,76500,76500,0
20240108,184300,846324496900,76500,76500,76500,76500,0
20240108,184200,846324496900,76500,76500,76500,76500,0
20240108,184100,846324496900,76500,76500,76500,76500,0
20240108,184000,846324496900,76500,76500,76500,76500,0
20240108,183900,846324496900,76500,76500,76500,76500,0
20240108,183800,846324496900,76500,76500,76500,76500,0
20240108,183700,846324496900,76500,76500,76500,76500,0
20240108,183600,846324496900,76500,76500,76500,76500,0
20240108,183500,846324496900,76500,76500,76500,76500,0
20240108,183400,846324496900,76500,76500,76500,76500,0
20240108,183300,846324496900,76500,76500,76500,76500,0
20240108,183200,846324496900,76500,76500,76500,76500,0
20240108,183100,846324496900,76500,76500,76500,76500,0
20240108,183000,846324496900,76500,76500,76500,76500,0
20240108,182900,846324496900,76500,76500,76500,76500,0
20240108,182800,846324496900,76500,76500,76500,76500,0
20240108,182700,846324496900,76500,76500,76500,76500,0
20240108,182600,846324496900,76500,76500,76500,76500,0
20240108,182500,846324496900,76500,76500,76500,76500,0
20240108,182400,846324496900,76500,76500,76500,76500,0
20240108,182300,846324496900,76500,76500,76500,76500,0
20240108,182200,846324496900,76500,76500,76500,76500,0
20240108,182100,846324496900,76500,76500,76500,76500,0
20240108,182000,846324496900,76500,76500,76500,76500,0
20240108,181900,846324496900,76500,76500,76500,76500,0
20240108,181800,846324496900,76500,76500,76500,76500,0
20240108,181700,846324496900,76500,76500,76500,76500,757756
20240108,181600,846324496900,76500,76500,76500,76500,0
20240108,181500,846324496900,76500,76500,76500,76500,0
20240108,181400,846324496900,76500,76500,76500,76500,0
20240108,181300,846324496900,76500,76500,76500,76500,0
20240108,181200,846324496900,76500,76500,76500,76500,0
20240108,181100,846324496900,76500,76500,76500,76500,0
20240108,181000,846324496900,76500,76500,76500,76500,0
20240108,180900,846324496900,76500,76500,76500,76500,0
20240108,180800,846324496900,76500,76500,76500,76500,0
20240108,180700,846324496900,76500,76500,76500,76500,0
20240108,180600,846324496900,76500,76500,76500,76500,0
20240108,180500,846324496900,76500,76500,76500,76500,0
20240108,180400,846324496900,76500,76500,76500,76500,0
20240108,180300,846324496900,76500,76500,76500,76500,0
20240108,180200,846324496900,76500,76500,76500,76500,0
20240108,180100,846324496900,76500,76500,76500,76500,0
20240108,180000,846324496900,76500,76500,76500,76500,0
20240108,175900,846324496900,76500,76500,76500,76500,0
20240108,175800,846324496900,76500,76500,76500,76500,0
20240108,175700,846324496900,76500,76500,76500,76500,0
20240108,175600,846324496900,76500,76500,76500,76500,0
20240108,175500,846324496900,76500,76500,76500,76500,0
20240108,175400,846324496900,76500,76500,76500,76500,0
20240108,175300,846324496900,76500,76500,76500,76500,0
20240108,175200,846324496900,76500,76500,76500,76500,0
20240108,175100,846324496900,76500,76500,76500,76500,0
20240108,175000,846324496900,76500,76500,76500,76500,0
20240108,174900,846324496900,76500,76500,76500,76500,0
20240108,174800,846324496900,76500,76500,76500,76500,0
20240108,174700,846324496900,76500,76500,76500,76500,757756
20240108,174600,846324496900,76500,76500,76500,76500,0
20240108,174500,846324496900,76500,76500,76500,76500,0
20240108,174400,846324496900,76500,76500,76500,76500,0
20240108,174300,846324496900,76500,76500,76500,76500,0
20240108,174200,846324496900,76500,76500,76500,76500,0
20240108,174100,846324496900,76500,76500,76500,76500,0
20240108,174000,846324496900,76500,76500,76500,76500,0
20240108,173900,846324496900,76500,76500,76500,76500,0
20240108,173800,846324496900,76500,76500,76500,76500,0
20240108,173700,846324496900,76500,76500,76500,76500,0
20240108,173600,846324496900,76500,76500,76500,76500,0
20240108,173500,846324496900,76500,76500,76500,76500,0
20240108,173400,846324496900,76500,76500,76500,76500,0
20240108,173300,846324496900,76500,76500,76500,76500,0
20240108,173200,846324496900,76500,76500,76500,76500,0
20240108,173100,846324496900,76500,76500,76500,76500,0
20240108,173000,846324496900,76500,76500,76500,76500,0
20240108,172900,846324496900,76500,76500,76500,76500,0
20240108,172800,846324496900,76500,76500,76500,76500,0
20240108,172700,846324496900,76500,76500,76500,76500,0
20240108,172600,846324496900,76500,76500,76500,76500,0
20240108,172500,846324496900,76500,76500,76500,76500,0
20240108,172400,846324496900,76500,76500,76500,76500,0
20240108,172300,846324496900,76500,76500,76500,76500,0
20240108,172200,846324496900,76500,76500,76500,76500,0
20240108,172100,846324496900,76500,76500,76500,76500,0
20240108,172000,846324496900,76500,76500,76500,76500,0
20240108,171900,846324496900,76500,76500,76500,76500,0
20240108,171800,846324496900,76500,76500,76500,76500,0
20240108,171700,846324496900,76500,76500,76500,76500,757756
20240108,171600,846324496900,76500,76500,76500,76500,0
20240108,171500,846324496900,76500,76500,76500,76500,0
20240108,171400,846324496900,76500,76500,76500,76500,0
20240108,171300,846324496900,76500,76500,76500,76500,0
20240108,171200,846324496900,76500,76500,76500,76500,0
20240108,171100,846324496900,76500,76500,76500,76500,0
20240108,171000,846324496900,76500,76500,76500,76500,0
20240108,170900,846324496900,76500,76500,76500,76500,0
20240108,170800,846324496900,76500,76500,76500,76500,0
20240108,170700,846324496900,76500,76500,76500,76500,0
20240108,170600,846324496900,76500,76500,76500,76500,0
20240108,170500,846324496900,76500,76500,76500,76500,0
20240108,170400,846324496900,76500,76500,76500,76500,0
20240108,170300,846324496900,76500,76500,76500,76500,0
20240108,170200,846324496900,76500,76500,76500,76500,0
20240108,170100,846324496900,76500,76500,76500,76500,0
20240108,170000,846324496900,76500,76500,76500,76500,0
20240108,165900,846324496900,76500,76500,76500,76500,0
20240108,165800,846324496900,76500,76500,76500,76500,0
20240108,165700,846324496900,76500,76500,76500,76500,0
20240108,165600,846324496900,76500,76500,76500,76500,0
20240108,165500,846324496900,76500,76500,76500,76500,0
20240108,165400,846324496900,76500,76500,76500,76500,0
20240108,165300,846324496900,76500,76500,76500,76500,0
20240108,165200,846324496900,76500,76500,76500,76500,0
20240108,165100,846324496900,76500,76500,76500,76500,0
20240108,165000,846324496900,76500,76500,76500,76500,0
20240108,164900,846324496900,76500,76500,76500,76500,0
20240108,164800,846324496900,76500,76500,76500,76500,0
20240108,164700,846324496900,76500,76500,76500,76500,757756
20240108,164600,846324496900,76500,76500,76500,76500,0
20240108,164500,846324496900,76500,76500,76500,76500,0
20240108,164400,846324496900,76500,76500,76500,76500,0
20240108,164300,846324496900,76500,76500,76500,76500,0
20240108,164200,846324496900,76500,76500,76500,76500,0
20240108,164100,846324496900,76500,76500,76500,76500,0
20240108,164000,846324496900,76500,76500,76500,76500,0
20240108,163900,846324496900,76500,76500,76500,76500,0
20240108,163800,846324496900,76500,76500,76500,76500,0
20240108,163700,846324496900,76500,76500,76500,76500,0
20240108,163600,846324496900,76500,76500,76500,76500,0
20240108,163500,846324496900,76500,76500,76500,76500,0
20240108,163400,846324496900,76500,76500,76500,76500,0
20240108,163300,846324496900,76500,76500,76500,76500,0
20240108,163200,846324496900,76500,76500,76500,76500,0
20240108,163100,846324496900,76500,76500,76500,76500,0
20240108,163000,846324496900,76500,76500,76500,76500,0
20240108,162900,846324496900,76500,76500,76500,76500,0
20240108,162800,846324496900,76500,76500,76500,76500,0
20240108,162700,846324496900,76500,76500,76500,76500,0
20240108,162600,846324496900,76500,76500,76500,76500,0
20240108,162500,846324496900,76500,76500,76500,76500,0
20240108,162400,846324496900,76500,76500,76500,76500,0
20240108,162300,846324496900,76500,76500,76500,76500,0
20240108,162200,846324496900,76500,76500,76500,76500,0
20240108,162100,846324496900,76500,76500,76500,76500,0
20240108,162000,846324496900,76500,76500,76500,76500,0
20240108,161900,846324496900,76500,76500,76500,76500,0
20240108,161800,846324496900,76500,76500,76500,76500,0
20240108,161700,846324496900,76500,76500,76500,76500,757756
20240108,161600,846324496900,76500,76500,76500,76500,0
20240108,161500,846324496900,76500,76500,76500,76500,0
20240108,161400,846324496900,76500,76500,76500,76500,0
20240108,161300,846324496900,76500,76500,76500,76500,0
20240108,161200,846324496900,76500,76500,76500,76500,0
20240108,161100,846324496900,76500,76500,76500,76500,0
20240108,161000,846324496900,76500,76500,76500,76500,0
20240108,160900,846324496900,76500,76500,76500,76500,0
20240108,160800,846324496900,76500,76500,76500,76500,0
20240108,160700,846324496900,76500,76500,76500,76500,0
20240108,160600,846324496900,76500,76500,76500,76500,0
20240108,160500,846324496900,76500,76500,76500,76500,0
20240108,160400,846324496900,76500,76500,76500,76500,0
20240108,160300,846324496900,76500,76500,76500,76500,0
20240108,160200,846324496900,76500,76500,76500,76500,0
20240108,160100,846324496900,76500,76500,76500,76500,0
20240108,160000,846324496900,76500,76500,76500,76500,0
20240108,155900,846324496900,76500,76500,76500,76500,0
20240108,155800,846324496900,76500,76500,76500,76500,0
20240108,155700,846324496900,76500,76500,76500,76500,0
20240108,155600,846324496900,76500,76500,76500,76500,0
20240108,155500,846324496900,76500,76500,76500,76500,0
20240108,155400,846324496900,76500,76500,76500,76500,0
20240108,155300,846324496900,76500,76500,76500,76500,0
20240108,155200,846324496900,76500,76500,76500,76500,0
20240108,155100,846324496900,76500,76500,76500,76500,0
20240108,155000,846324496900,76500,76500,76500,76500,0
20240108,154900,846324496900,76500,76500,76500,76500,0
20240108,154800,846324496900,76500,76500,76500,76500,0
20240108,154700,846324496900,76500,76500,76500,76500,757756
20240108,154600,846324496900,76500,76500,76500,76500,0
20240108,154500,846324496900,76500,76500,76500,76500,0
20240108,154400,846324496900,76500,76500,76500,76500,0
20240108,154300,846324496900,76500,76500,76500,76500,0
20240108,154200,846324496900,76500,76500,76500,76500,0
20240108,154100,846324496900,76500,76500,76500,76500,0
20240108,154000,846324496900,76500,76500,76500,76500,0
20240108,153900,846324496900,76500,76500,76500,76500,0
20240108,153800,846324496900,76500,76500,76500,76500,0
20240108,153700,846324496900,76500,76500,76500,76500,0
20240108,153600,846324496900,76500,76500,76500,76500,0
20240108,153500,846324496900,76500,76500,76500,76500,0
20240108,153400,846324496900,76500,76500,76500,76500,0
20240108,153300,846324496900,76500,76500,76500,76500,0
20240108,153200,846324496900,76500,76500,76500,76500,0
20240108,153100,846324496900,76500,76500,76500,76500,0
20240108,153000,846324496900,76500,76500,76500,76500,757756
20240108,152900,788356162900,76500,76500,76500,76500,0
20240108,152800,788356162900,76500,76500,76500,76500,0
20240108,152700,788356162900,76500,76500,76500,76500,0
20240108,152600,788356162900,76500,76500,76500,76500,0
20240108,152500,788356162900,76500,76500,76500,76500,0
20240108,152400,788356162900,76500,76500,76500,76500,0
20240108,152300,788356162900,76500,76500,76500,76500,0
20240108,152200,788356162900,76500,76500,76500,76500,0
20240108,152100,788356162900,76500,76500,76500,76500,0
20240108,152000,788356162900,76500,76500,76500,76500,0
20240108,151900,788356162900,76500,76600,76700,76500,112781
20240108,151800,779715539900,76600,76700,76700,76600,24403
20240108,151700,777845463400,76700,76700,76700,76600,12535
20240108,151600,776884616300,76600,76600,76700,76600,18333
20240108,151500,775478982800,76700,76700,76700,76600,21960
20240108,151400,773795248000,76600,76700,76700,76600,10668
20240108,151300,772977406600,76700,76600,76700,76600,14107
20240108,151200,771895818900,76700,76500,76700,76500,41016
20240108,151100,768753873200,76500,76600,76600,76500,11335
20240108,151000,767885827400,76600,76600,76700,76500,133644
20240108,150900,757647883000,76600,76600,76700,76600,14010
20240108,150800,756574262100,76600,76700,76700,76600,11259
20240108,150700,755711129000,76700,76700,76700,76600,9573
20240108,150600,754977131600,76700,76700,76700,76600,19328
20240108,150500,753495871100,76700,76700,76700,76600,33631
20240108,150400,750916589300,76700,76700,76700,76600,16189
20240108,150300,749675438600,76600,76600,76700,76600,7236
20240108,150200,749120662400,76600,76600,76700,76600,9534
20240108,150100,748389709400,76600,76700,76700,76600,5385
20240108,150000,747976909500,76700,76600,76700,76600,7944
20240108,145900,747368160900,76700,76600,76700,76600,5934
20240108,145800,746913238000,76700,76600,76700,76600,3745
20240108,145700,746626120700,76700,76700,76700,76600,7658
20240108,145600,746039303700,76700,76700,76700,76600,20858
20240108,145500,744440874700,76600,76600,76700,76500,200715
20240108,145400,729066106200,76600,76500,76600,76500,11222
20240108,145300,728207338300,76600,76500,76600,76500,6271
20240108,145200,727727270300,76500,76500,76600,76500,6146
20240108,145100,727256882200,76500,76500,76600,76500,9152
20240108,145000,726556352500,76500,76500,76600,76500,21774
20240108,144900,724890564500,76500,76500,76600,76500,18114
20240108,144800,723504752100,76600,76600,76600,76500,36951
20240108,144700,720675904700,76600,76500,76600,76500,20198
20240108,144600,719130505700,76600,76600,76600,76500,6081
20240108,144500,718665018700,76600,76600,76600,76500,5364
20240108,144400,718254472700,76600,76600,76600,76500,7167
20240108,144300,717705952000,76500,76600,76600,76500,12837
20240108,144200,716723767300,76600,76500,76600,76500,9903
20240108,144100,715965768800,76500,76600,76600,76500,7206
20240108,144000,715414228000,76600,76500,76600,76500,5790
20240108,143900,714970973500,76500,76600,76600,76500,7814
20240108,143800,714373075500,76600,76500,76600,76500,5081
20240108,143700,713984106000,76500,76600,76600,76500,4688
20240108,143600,713625287500,76600,76600,76600,76500,4808
20240108,143500,713257413800,76600,76600,76600,76500,3983
20240108,143400,712952632400,76600,76500,76600,76500,6933
20240108,143300,712422100200,76500,76500,76600,76500,3430
20240108,143200,712159633400,76600,76500,76600,76400,15723
20240108,143100,710956861900,76500,76600,76600,76400,81837
20240108,143000,704696229600,76600,76500,76600,76500,18754
20240108,142900,703261395900,76500,76600,76600,76500,7946
20240108,142800,702653031800,76600,76500,76600,76500,8938
20240108,142700,701969014400,76500,76500,76600,76400,54393
20240108,142600,697808443800,76500,76500,76600,76400,204548
20240108,142500,682161225100,76500,76500,76600,76500,71672
20240108,142400,676677931700,76600,76600,76700,76500,215238
20240108,142300,660190951100,76700,76700,76700,76600,4865
20240108,142200,659818173000,76600,76600,76700,76600,14825
20240108,142100,658682174500,76600,76600,76700,76600,6933
20240108,142000,658150753400,76600,76600,76700,76600,4489
20240108,141900,657806743300,76600,76700,76700,76600,6872
20240108,141800,657280116500,76600,76600,76700,76600,16173
20240108,141700,656041138300,76600,76700,76700,76600,6053
20240108,141600,655577283600,76700,76700,76700,76600,4714
20240108,141500,655216012100,76600,76600,76700,76600,5016
20240108,141400,654831714600,76600,76700,76700,76600,3682
20240108,141300,654549605800,76700,76700,76700,76600,4542
20240108,141200,654201517600,76600,76600,76700,76600,4040
20240108,141100,653891922800,76600,76600,76700,76600,4040
20240108,141000,653582343800,76700,76600,76700,76600,4957
20240108,140900,653202318900,76600,76700,76700,76600,4477
20240108,140800,652859302500,76700,76600,76700,76600,3605
20240108,140700,652583105800,76700,76600,76700,76600,6523
20240108,140600,652083334800,76600,76600,76700,76600,4211
20240108,140500,651760561700,76700,76600,76700,76600,4505
20240108,140400,651415374800,76600,76700,76700,76600,3637
20240108,140300,651136675300,76600,76600,76700,76600,6701
20240108,140200,650622971000,76600,76600,76700,76600,4006
20240108,140100,650315951700,76700,76600,76700,76600,4952
20240108,140000,649936506800,76700,76700,76700,76600,5155
20240108,135900,649541515900,76600,76600,76700,76600,5971
20240108,135800,649083951900,76600,76600,76700,76600,12953
20240108,135700,648090628400,76700,76700,76700,76600,8261
20240108,135600,647457218300,76700,76700,76800,76600,62167
20240108,135500,642688968200,76700,76700,76800,76700,15478
20240108,135400,641501695000,76700,76700,76800,76700,5229
20240108,135300,641100427600,76800,76700,76800,76700,6122
20240108,135200,640630801800,76800,76600,76800,76600,107499
20240108,135100,632385762100,76700,76600,76700,76600,20131
20240108,135000,630841959600,76600,76600,76700,76600,3470
20240108,134900,630575986900,76700,76600,76700,76600,3972
20240108,134800,630271582100,76600,76600,76700,76600,8801
20240108,134700,629596920700,76700,76600,76700,76600,11505
20240108,134600,628714579700,76700,76600,76700,76600,4261
20240108,134500,628388016300,76600,76700,76700,76600,3043
20240108,134400,628154739700,76600,76600,76700,76600,3605
20240108,134300,627878374100,76600,76600,76700,76600,3643
20240108,134200,627599151900,76700,76600,76700,76600,3929
20240108,134100,627298054000,76600,76600,76700,76600,6993
20240108,134000,626761910300,76700,76600,76700,76600,3367
20240108,133900,626503783000,76600,76800,76800,76600,40185
20240108,133800,623421600200,76700,76700,76800,76700,5245
20240108,133700,623019174700,76700,76700,76800,76600,169316
20240108,133600,610032657900,76700,76700,76800,76700,3047
20240108,133500,609798732600,76700,76700,76800,76700,4611
20240108,133400,609444943100,76700,76700,76800,76700,5628
20240108,133300,609012862100,76800,76700,76800,76700,8262
20240108,133200,608378451600,76800,76700,76800,76700,2640
20240108,133100,608175780000,76700,76700,76800,76700,2992
20240108,133000,607946124000,76800,76800,76800,76700,4473
20240108,132900,607602763800,76700,76800,76800,76700,5605
20240108,132800,607172400000,76800,76700,76800,76700,7050
20240108,132700,606631383800,76700,76700,76800,76700,5140
20240108,132600,606236900800,76700,76600,76800,76600,135414
20240108,132500,595850752300,76600,76700,76700,76600,8116
20240108,132400,595228514500,76700,76600,76700,76600,15774
20240108,132300,594018857800,76700,76700,76700,76600,7572
20240108,132200,593438277700,76700,76600,76700,76600,6401
20240108,132100,592947582400,76700,76600,76700,76600,5121
20240108,132000,592555090200,76600,76600,76700,76600,4543
20240108,131900,592206911700,76600,76600,76700,76600,9977
20240108,131800,591441958600,76700,76700,76700,76600,7007
20240108,131700,590904970900,76700,76600,76700,76600,4421
20240108,131600,590566225200,76700,76600,76700,76600,7459
20240108,131500,589994620100,76700,76600,76700,76600,12692
20240108,131400,589022093000,76700,76600,76700,76600,19479
20240108,131300,587529317700,76600,76600,76700,76600,21444
20240108,131200,585885937100,76600,76600,76700,76600,8226
20240108,131100,585255682500,76600,76700,76700,76600,4177
20240108,131000,584935636700,76600,76700,76800,76600,215105
20240108,130900,568438815100,76700,76700,76800,76700,5249
20240108,130800,568036034000,76700,76700,76800,76700,5878
20240108,130700,567584881100,76800,76800,76800,76700,9889
20240108,130600,566825778200,76800,76800,76800,76700,8172
20240108,130500,566198738800,76800,76800,76800,76700,4930
20240108,130400,565820396000,76800,76700,76800,76700,8777
20240108,130300,565146385900,76700,76700,76800,76700,3661
20240108,130200,564865433100,76800,76800,76800,76700,10481
20240108,130100,564061157000,76800,76800,76800,76700,7121
20240108,130000,563514472600,76800,76800,76800,76700,3866
20240108,125900,563217734300,76700,76700,76800,76700,2342
20240108,125800,563038000700,76800,76700,76800,76700,4977
20240108,125700,562656013600,76800,76700,76800,76700,7576
20240108,125600,562074608200,76700,76700,76800,76700,6870
20240108,125500,561547440400,76800,76700,76800,76700,8997
20240108,125400,560857034100,76800,76700,76800,76700,2778
20240108,125300,560643856200,76700,76700,76800,76700,4201
20240108,125200,560321365000,76800,76800,76800,76700,14822
20240108,125100,559183486500,76800,76700,76800,76700,9044
20240108,125000,558489479400,76700,76700,76800,76700,17228
20240108,124900,557167544900,76800,76800,76800,76700,5493
20240108,124800,556745928400,76700,76700,76800,76700,10245
20240108,124700,555959414000,76700,76800,76800,76700,5163
20240108,124600,555563268000,76700,76700,76800,76700,4990
20240108,124500,555180294400,76700,76700,76800,76700,7810
20240108,124400,554580882000,76700,76700,76800,76700,3487
20240108,124300,554313242100,76800,76700,76800,76700,3544
20240108,124200,554041137300,76700,76700,76800,76700,3187
20240108,124100,553796536600,76800,76800,76800,76700,2516
20240108,124000,553603425700,76700,76700,76800,76700,4074
20240108,123900,553290784400,76700,76700,76800,76700,5193
20240108,123800,552892085300,76700,76700,76800,76700,5016
20240108,123700,552506950600,76800,76800,76800,76700,2380
20240108,123600,552324229500,76800,76800,76800,76700,3345
20240108,123500,552067453900,76800,76800,76800,76700,3912
20240108,123400,551767210200,76700,76700,76800,76700,2132
20240108,123300,551603537300,76800,76800,76800,76700,5743
20240108,123200,551162730600,76800,76700,76800,76700,6365
20240108,123100,550673964100,76800,76700,76800,76700,3229
20240108,123000,550426055700,76700,76800,76800,76700,4053
20240108,122900,550114874000,76800,76900,76900,76700,43486
20240108,122800,546774817600,76800,76800,76900,76800,11064
20240108,122700,545924871600,76800,76800,76900,76700,61927
20240108,122600,541169057200,76700,76700,76800,76700,5563
20240108,122500,540742005400,76800,76800,76800,76700,7467
20240108,122400,540168799400,76800,76700,76800,76700,21599
20240108,122300,538510996200,76700,76700,76800,76700,3897
20240108,122200,538211812800,76800,76800,76800,76700,12396
20240108,122100,537259904200,76700,76800,76800,76700,7246
20240108,122000,536703499700,76800,76800,76800,76700,3312
20240108,121900,536449251300,76800,76700,76800,76700,3961
20240108,121800,536145119700,76700,76700,76800,76700,3464
20240108,121700,535879162600,76700,76800,76800,76700,4955
20240108,121600,535498739600,76700,76800,76900,76700,53973
20240108,121500,531353885800,76800,76800,76900,76700,208779
20240108,121400,515319683700,76800,76700,76800,76700,4131
20240108,121300,515002590400,76700,76800,76800,76700,5660
20240108,121200,514568025300,76800,76700,76800,76700,3041
20240108,121100,514334649000,76800,76800,76800,76700,2880
20240108,121000,514113597200,76700,76700,76800,76700,14013
20240108,120900,513038326400,76700,76700,76800,76700,5241
20240108,120800,512636197100,76700,76700,76800,76700,9474
20240108,120700,511908732400,76700,76800,76800,76700,7596
20240108,120600,511325604500,76800,76800,76800,76700,4624
20240108,120500,510970835500,76700,76800,76800,76700,5969
20240108,120400,510512562700,76700,76800,76800,76700,4386
20240108,120300,510175822200,76800,76800,76900,76800,49879
20240108,120200,506345009800,76800,76800,76900,76800,3595
20240108,120100,506068650100,76800,76900,76900,76800,2498
20240108,120000,505876643100,76800,76800,76900,76800,25854
20240108,115900,503890920400,76800,76800,76900,76800,5531
20240108,115800,503465853100,76900,76900,76900,76800,8184
20240108,115700,502836871600,76800,76900,76900,76800,2859
20240108,115600,502617223300,76900,76800,76900,76800,4846
20240108,115500,502244722500,76900,76800,76900,76700,62025
20240108,115400,497480659800,76900,76800,76900,76800,24351
20240108,115300,495610230600,76900,76800,76900,76800,4491
20240108,115200,495265059500,76900,76800,76900,76800,7096
20240108,115100,494719600000,76900,76800,76900,76800,3678
20240108,115000,494437016200,76900,76800,76900,76800,5399
20240108,114900,494021963500,76800,76900,76900,76800,7972
20240108,114800,493409035400,76800,76800,76900,76800,7268
20240108,114700,492850286200,76900,76800,76900,76800,3597
20240108,114600,492573777900,76800,76800,76900,76800,3148
20240108,114500,492331872000,76900,76800,76900,76800,2022
20240108,114400,492176537200,76900,76800,76900,76800,12350
20240108,114300,491227897500,76800,76800,76900,76700,14517
20240108,114200,490112984600,76800,76700,76800,76700,5466
20240108,114100,489693431900,76800,76700,76900,76700,31947
20240108,114000,487239792000,76700,76900,76900,76700,35396
20240108,113900,484521365800,76800,76900,76900,76800,3658
20240108,113800,484240211500,76900,76800,76900,76800,4623
20240108,113700,483884921000,76800,76800,76900,76800,6086
20240108,113600,483417067000,76900,76800,76900,76800,3589
20240108,113500,483141295700,76900,76800,76900,76800,2596
20240108,113400,482941759100,76800,76800,76900,76800,30392
20240108,113300,480607407100,76800,76800,76900,76800,3269
20240108,113200,480356213400,76900,76800,76900,76700,16505
20240108,113100,479088627300,76900,76800,76900,76700,37506
20240108,113000,476208073600,76800,76700,76800,76700,3192
20240108,112900,475963079900,76700,76800,76900,76700,84954
20240108,112800,469438713300,76900,76800,76900,76800,1953
20240108,112700,469288644700,76800,76900,76900,76800,8740
20240108,112600,468616718900,76900,76800,76900,76800,2681
20240108,112500,468410668200,76900,76900,76900,76700,49764
20240108,112400,464588876200,76800,76800,76900,76800,4065
20240108,112300,464276533000,76800,76900,76900,76800,2777
20240108,112200,464063196800,76800,76800,76900,76800,2772
20240108,112100,463850239300,76800,76800,76900,76700,29344
20240108,112000,461596660200,76800,76900,76900,76700,51193
20240108,111900,457665182400,76800,76900,76900,76800,13706
20240108,111800,456612299900,76900,76800,76900,76800,9013
20240108,111700,455919481000,76800,76800,76900,76700,77212
20240108,111600,449989971200,76700,76900,76900,76700,33121
20240108,111500,447446399100,76900,76700,76900,76700,66188
20240108,111400,442363381100,76800,76800,76800,76700,3791
20240108,111300,442072443700,76800,76800,76800,76700,7961
20240108,111200,441461496300,76700,76800,76900,76700,96861
20240108,111100,434022519300,76800,76700,76800,76700,9341
20240108,111000,433305323300,76800,76700,76800,76700,11632
20240108,110900,432412235900,76700,76900,76900,76700,159888
20240108,110800,420133204500,76800,76900,76900,76800,8662
20240108,110700,419467484300,76800,76800,76900,76800,8308
20240108,110600,418828986100,76900,76900,76900,76800,40310
20240108,110500,415729747200,76800,76900,77000,76800,89907
20240108,110400,408816279100,76900,76900,77000,76900,99954
20240108,110300,401129419100,76900,77000,77000,76900,11231
20240108,110200,400265668200,76900,76900,77000,76900,47539
20240108,110100,396609265700,76900,76900,77000,76900,7364
20240108,110000,396042772900,76900,77000,77000,76900,4202
20240108,105900,395719559400,77000,77100,77100,76900,25279
20240108,105800,393773356200,77100,77000,77100,77000,6864
20240108,105700,393244563000,77000,77000,77100,76900,45386
20240108,105600,389749845000,77000,76900,77100,76900,129166
20240108,105500,379804135500,77000,77000,77100,76900,259730
20240108,105400,359804479300,77100,77000,77200,77000,132527
20240108,105300,349586778500,77000,77000,77100,77000,7743
20240108,105200,348989947000,77000,77100,77100,77000,8793
20240108,105100,348312425900,77100,77100,77100,77000,3729
20240108,105000,348025030700,77000,77000,77100,77000,6194
20240108,104900,347547801700,77000,77100,77100,77000,9869
20240108,104800,346787444600,77100,77000,77100,77000,7477
20240108,104700,346211367800,77100,77100,77100,77000,7240
20240108,104600,345653320400,77000,77100,77100,77000,7359
20240108,104500,345086138800,77100,77100,77100,77000,3522
20240108,104400,344814671800,77200,77100,77200,77000,9509
20240108,104300,344081609300,77100,77100,77200,77000,51595
20240108,104200,340103805500,77100,77100,77200,77000,28242
20240108,104100,337926452400,77100,77300,77300,77100,189737
20240108,104000,323291162000,77200,77200,77300,77200,4935
20240108,103900,322909914300,77300,77200,77300,77200,3800
20240108,103800,322616426300,77300,77200,77300,77200,3360
20240108,103700,322356895100,77300,77300,77300,77200,3018
20240108,103600,322123752900,77300,77300,77400,77200,64619
20240108,103500,317129091900,77300,77300,77400,77300,3677
20240108,103400,316844730300,77400,77300,77400,77300,3484
20240108,103300,316575178700,77400,77400,77400,77300,4143
20240108,103200,316254676900,77300,77300,77400,77300,3111
20240108,103100,316014040900,77300,77400,77400,77300,3551
20240108,103000,315739372300,77400,77500,77500,77300,45712
20240108,102900,312201346000,77400,77500,77500,77400,3895
20240108,102800,311899692400,77400,77400,77500,77400,6396
20240108,102700,311404415600,77400,77500,77500,77400,5903
20240108,102600,310947148300,77500,77300,77500,77300,19332
20240108,102500,309450722800,77300,77400,77500,77300,49343
20240108,102400,305631405200,77500,77400,77500,77400,3565
20240108,102300,305355236500,77500,77400,77500,77400,3697
20240108,102200,305068842400,77500,77500,77500,77400,7179
20240108,102100,304512963200,77400,77400,77500,77400,125290
20240108,102000,294815371900,77400,77500,77500,77400,9357
20240108,101900,294090544400,77500,77500,77500,77400,36610
20240108,101800,291253412700,77500,77500,77500,77400,11211
20240108,101700,290384680400,77400,77300,77500,77300,142536
20240108,101600,279352211300,77400,77400,77400,77300,5341
20240108,101500,278939048100,77400,77400,77400,77300,20303
20240108,101400,277367947900,77400,77300,77400,77300,4499
20240108,101300,277019907700,77400,77400,77400,77300,17452
20240108,101200,275670689200,77300,77300,77400,77300,20118
20240108,101100,274114877200,77300,77400,77400,77300,44562
20240108,101000,270670089000,77400,77300,77400,77300,5795
20240108,100900,270221812800,77300,77400,77400,77300,4150
20240108,100800,269900851200,77400,77300,77400,77300,5136
20240108,100700,269503624300,77300,77400,77400,77300,4019
20240108,100600,269192790200,77400,77400,77400,77300,8459
20240108,100500,268538600500,77300,77400,77400,77300,21865
20240108,100400,266846366900,77400,77400,77400,77300,18545
20240108,100300,265411172300,77400,77400,77400,77300,22406
20240108,100200,263677124500,77400,77300,77400,77300,6416
20240108,100100,263180919800,77400,77300,77400,77300,4873
20240108,100000,262804066100,77400,77400,77400,77300,6060
20240108,095900,262335433000,77400,77300,77400,77300,4237
20240108,095800,262007644000,77300,77400,77400,77300,4570
20240108,095700,261654132600,77300,77300,77400,77300,4386
20240108,095600,261314896700,77300,77300,77400,77200,97062
20240108,095500,253811956500,77300,77300,77400,77300,6528
20240108,095400,253307106000,77400,77400,77400,77300,6820
20240108,095300,252779688600,77300,77300,77400,77300,48570
20240108,095200,249024076400,77300,77200,77300,77200,24790
20240108,095100,247107860800,77300,77100,77400,77100,142830
20240108,095000,236075172900,77200,77200,77200,77100,8217
20240108,094900,235441023200,77200,77100,77200,77100,7071
20240108,094800,234895327600,77200,77100,77200,77100,5265
20240108,094700,234489228200,77100,77100,77200,77000,28666
20240108,094600,232278528700,77100,77100,77100,77000,46061
20240108,094500,228727375900,77100,77100,77200,77000,81211
20240108,094400,222466385300,77000,77000,77200,77000,135604
20240108,094300,212011691000,77100,77000,77100,77000,5316
20240108,094200,211602018400,77100,77000,77100,77000,11131
20240108,094100,210744809100,77000,77100,77100,77000,7439
20240108,094000,210171550100,77100,77100,77100,77000,12462
20240108,093900,209211150400,77100,77100,77100,77000,37512
20240108,093800,206319327000,77100,77000,77100,77000,18277
20240108,093700,204911450600,77000,77100,77200,77000,119239
20240108,093600,195717924100,77100,77200,77200,77100,24672
20240108,093500,193815062300,77100,77200,77200,77100,12627
20240108,093400,192841062500,77200,77200,77200,77100,11108
20240108,093300,191983804500,77100,77100,77200,77100,18240
20240108,093200,190576029600,77200,77200,77200,77100,15886
20240108,093100,189349956700,77200,77100,77200,77100,8915
20240108,093000,188661838400,77200,77200,77200,77100,8224
20240108,092900,188027234300,77200,77200,77300,77100,24554
20240108,092800,186131075200,77200,77200,77300,77100,60049
20240108,092700,181495178600,77100,77200,77200,77100,12830
20240108,092600,180504936000,77200,77100,77200,77100,48108
20240108,092500,176791462900,77100,77300,77300,77100,118499
20240108,092400,167643335200,77200,77200,77300,77200,16838
20240108,092300,166342250200,77300,77300,77300,77200,10980
20240108,092200,165493994600,77300,77300,77300,77200,10863
20240108,092100,164654755400,77300,77300,77300,77200,12608
20240108,092000,163680871800,77200,77300,77300,77200,14317
20240108,091900,162574834100,77300,77300,77300,77200,12407
20240108,091800,161616129200,77200,77300,77400,77200,67917
20240108,091700,156365607900,77300,77200,77400,77200,70172
20240108,091600,150940549700,77300,77300,77300,77200,27030
20240108,091500,148851274100,77300,77300,77400,77200,41242
20240108,091400,145663466800,77300,77400,77400,77200,36304
20240108,091300,142856829300,77300,77300,77400,77200,75901
20240108,091200,136991387500,77300,77200,77300,77100,69877
20240108,091100,131596882300,77200,77100,77200,77100,20539
20240108,091000,130011475100,77200,77000,77200,76900,128200
20240108,090900,120136026100,77000,77000,77000,76900,17499
20240108,090800,118789091700,77000,77100,77100,76900,160181
20240108,090700,106458280000,77000,77200,77200,77000,76670
20240108,090600,100546513900,77200,77000,77200,76900,242030
20240108,090500,81899193700,77000,76900,77000,76900,24347
20240108,090400,80025875700,76900,76800,77000,76800,68651
20240108,090300,74747386200,76800,76900,77000,76800,102809
20240108,090200,66841429600,76900,76900,77000,76900,45606
20240108,090100,63333366100,77000,77200,77300,76900,262169
20240108,090000,43123927200,77200,77000,77400,76900,558944