stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,184700,2027092370700,73200,73200,73200,73200,4722654
20240111,184600,2027092370700,73200,73200,73200,73200,0
20240111,184500,2027092370700,73200,73200,73200,73200,0
20240111,184400,2027092370700,73200,73200,73200,73200,0
20240111,184300,2027092370700,73200,73200,73200,73200,0
20240111,184200,2027092370700,73200,73200,73200,73200,0
20240111,184100,2027092370700,73200,73200,73200,73200,0
20240111,184000,2027092370700,73200,73200,73200,73200,0
20240111,183900,2027092370700,73200,73200,73200,73200,0
20240111,183800,2027092370700,73200,73200,73200,73200,0
20240111,183700,2027092370700,73200,73200,73200,73200,0
20240111,183600,2027092370700,73200,73200,73200,73200,0
20240111,183500,2027092370700,73200,73200,73200,73200,0
20240111,183400,2027092370700,73200,73200,73200,73200,0
20240111,183300,2027092370700,73200,73200,73200,73200,0
20240111,183200,2027092370700,73200,73200,73200,73200,0
20240111,183100,2027092370700,73200,73200,73200,73200,0
20240111,183000,2027092370700,73200,73200,73200,73200,0
20240111,182900,2027092370700,73200,73200,73200,73200,0
20240111,182800,2027092370700,73200,73200,73200,73200,0
20240111,182700,2027092370700,73200,73200,73200,73200,0
20240111,182600,2027092370700,73200,73200,73200,73200,0
20240111,182500,2027092370700,73200,73200,73200,73200,0
20240111,182400,2027092370700,73200,73200,73200,73200,0
20240111,182300,2027092370700,73200,73200,73200,73200,0
20240111,182200,2027092370700,73200,73200,73200,73200,0
20240111,182100,2027092370700,73200,73200,73200,73200,0
20240111,182000,2027092370700,73200,73200,73200,73200,0
20240111,181900,2027092370700,73200,73200,73200,73200,0
20240111,181800,2027092370700,73200,73200,73200,73200,0
20240111,181700,2027092370700,73200,73200,73200,73200,4722654
20240111,181600,2027092370700,73200,73200,73200,73200,0
20240111,181500,2027092370700,73200,73200,73200,73200,0
20240111,181400,2027092370700,73200,73200,73200,73200,0
20240111,181300,2027092370700,73200,73200,73200,73200,0
20240111,181200,2027092370700,73200,73200,73200,73200,0
20240111,181100,2027092370700,73200,73200,73200,73200,0
20240111,181000,2027092370700,73200,73200,73200,73200,0
20240111,180900,2027092370700,73200,73200,73200,73200,0
20240111,180800,2027092370700,73200,73200,73200,73200,0
20240111,180700,2027092370700,73200,73200,73200,73200,0
20240111,180600,2027092370700,73200,73200,73200,73200,0
20240111,180500,2027092370700,73200,73200,73200,73200,0
20240111,180400,2027092370700,73200,73200,73200,73200,0
20240111,180300,2027092370700,73200,73200,73200,73200,0
20240111,180200,2027092370700,73200,73200,73200,73200,0
20240111,180100,2027092370700,73200,73200,73200,73200,0
20240111,180000,2027092370700,73200,73200,73200,73200,0
20240111,175900,2027092370700,73200,73200,73200,73200,0
20240111,175800,2027092370700,73200,73200,73200,73200,0
20240111,175700,2027092370700,73200,73200,73200,73200,0
20240111,175600,2027092370700,73200,73200,73200,73200,0
20240111,175500,2027092370700,73200,73200,73200,73200,0
20240111,175400,2027092370700,73200,73200,73200,73200,0
20240111,175300,2027092370700,73200,73200,73200,73200,0
20240111,175200,2027092370700,73200,73200,73200,73200,0
20240111,175100,2027092370700,73200,73200,73200,73200,0
20240111,175000,2027092370700,73200,73200,73200,73200,0
20240111,174900,2027092370700,73200,73200,73200,73200,0
20240111,174800,2027092370700,73200,73200,73200,73200,0
20240111,174700,2027092370700,73200,73200,73200,73200,4722654
20240111,174600,2027092370700,73200,73200,73200,73200,0
20240111,174500,2027092370700,73200,73200,73200,73200,0
20240111,174400,2027092370700,73200,73200,73200,73200,0
20240111,174300,2027092370700,73200,73200,73200,73200,0
20240111,174200,2027092370700,73200,73200,73200,73200,0
20240111,174100,2027092370700,73200,73200,73200,73200,0
20240111,174000,2027092370700,73200,73200,73200,73200,0
20240111,173900,2027092370700,73200,73200,73200,73200,0
20240111,173800,2027092370700,73200,73200,73200,73200,0
20240111,173700,2027092370700,73200,73200,73200,73200,0
20240111,173600,2027092370700,73200,73200,73200,73200,0
20240111,173500,2027092370700,73200,73200,73200,73200,0
20240111,173400,2027092370700,73200,73200,73200,73200,0
20240111,173300,2027092370700,73200,73200,73200,73200,0
20240111,173200,2027092370700,73200,73200,73200,73200,0
20240111,173100,2027092370700,73200,73200,73200,73200,0
20240111,173000,2027092370700,73200,73200,73200,73200,0
20240111,172900,2027092370700,73200,73200,73200,73200,0
20240111,172800,2027092370700,73200,73200,73200,73200,0
20240111,172700,2027092370700,73200,73200,73200,73200,0
20240111,172600,2027092370700,73200,73200,73200,73200,0
20240111,172500,2027092370700,73200,73200,73200,73200,0
20240111,172400,2027092370700,73200,73200,73200,73200,0
20240111,172300,2027092370700,73200,73200,73200,73200,0
20240111,172200,2027092370700,73200,73200,73200,73200,0
20240111,172100,2027092370700,73200,73200,73200,73200,0
20240111,172000,2027092370700,73200,73200,73200,73200,0
20240111,171900,2027092370700,73200,73200,73200,73200,0
20240111,171800,2027092370700,73200,73200,73200,73200,0
20240111,171700,2027092370700,73200,73200,73200,73200,4722654
20240111,171600,2027092370700,73200,73200,73200,73200,0
20240111,171500,2027092370700,73200,73200,73200,73200,0
20240111,171400,2027092370700,73200,73200,73200,73200,0
20240111,171300,2027092370700,73200,73200,73200,73200,0
20240111,171200,2027092370700,73200,73200,73200,73200,0
20240111,171100,2027092370700,73200,73200,73200,73200,0
20240111,171000,2027092370700,73200,73200,73200,73200,0
20240111,170900,2027092370700,73200,73200,73200,73200,0
20240111,170800,2027092370700,73200,73200,73200,73200,0
20240111,170700,2027092370700,73200,73200,73200,73200,0
20240111,170600,2027092370700,73200,73200,73200,73200,0
20240111,170500,2027092370700,73200,73200,73200,73200,0
20240111,170400,2027092370700,73200,73200,73200,73200,0
20240111,170300,2027092370700,73200,73200,73200,73200,0
20240111,170200,2027092370700,73200,73200,73200,73200,0
20240111,170100,2027092370700,73200,73200,73200,73200,0
20240111,170000,2027092370700,73200,73200,73200,73200,0
20240111,165900,2027092370700,73200,73200,73200,73200,0
20240111,165800,2027092370700,73200,73200,73200,73200,0
20240111,165700,2027092370700,73200,73200,73200,73200,0
20240111,165600,2027092370700,73200,73200,73200,73200,0
20240111,165500,2027092370700,73200,73200,73200,73200,0
20240111,165400,2027092370700,73200,73200,73200,73200,0
20240111,165300,2027092370700,73200,73200,73200,73200,0
20240111,165200,2027092370700,73200,73200,73200,73200,0
20240111,165100,2027092370700,73200,73200,73200,73200,0
20240111,165000,2027092370700,73200,73200,73200,73200,0
20240111,164900,2027092370700,73200,73200,73200,73200,0
20240111,164800,2027092370700,73200,73200,73200,73200,0
20240111,164700,2027092370700,73200,73200,73200,73200,4722654
20240111,164600,2027092370700,73200,73200,73200,73200,0
20240111,164500,2027092370700,73200,73200,73200,73200,0
20240111,164400,2027092370700,73200,73200,73200,73200,0
20240111,164300,2027092370700,73200,73200,73200,73200,0
20240111,164200,2027092370700,73200,73200,73200,73200,0
20240111,164100,2027092370700,73200,73200,73200,73200,0
20240111,164000,2027092370700,73200,73200,73200,73200,0
20240111,163900,2027092370700,73200,73200,73200,73200,0
20240111,163800,2027092370700,73200,73200,73200,73200,0
20240111,163700,2027092370700,73200,73200,73200,73200,0
20240111,163600,2027092370700,73200,73200,73200,73200,0
20240111,163500,2027092370700,73200,73200,73200,73200,0
20240111,163400,2027092370700,73200,73200,73200,73200,0
20240111,163300,2027092370700,73200,73200,73200,73200,0
20240111,163200,2027092370700,73200,73200,73200,73200,0
20240111,163100,2027092370700,73200,73200,73200,73200,0
20240111,163000,2027092370700,73200,73200,73200,73200,0
20240111,162900,2027092370700,73200,73200,73200,73200,0
20240111,162800,2027092370700,73200,73200,73200,73200,0
20240111,162700,2027092370700,73200,73200,73200,73200,0
20240111,162600,2027092370700,73200,73200,73200,73200,0
20240111,162500,2027092370700,73200,73200,73200,73200,0
20240111,162400,2027092370700,73200,73200,73200,73200,0
20240111,162300,2027092370700,73200,73200,73200,73200,0
20240111,162200,2027092370700,73200,73200,73200,73200,0
20240111,162100,2027092370700,73200,73200,73200,73200,0
20240111,162000,2027092370700,73200,73200,73200,73200,0
20240111,161900,2027092370700,73200,73200,73200,73200,0
20240111,161800,2027092370700,73200,73200,73200,73200,0
20240111,161700,2027092370700,73200,73200,73200,73200,4722654
20240111,161600,2027092370700,73200,73200,73200,73200,0
20240111,161500,2027092370700,73200,73200,73200,73200,0
20240111,161400,2027092370700,73200,73200,73200,73200,0
20240111,161300,2027092370700,73200,73200,73200,73200,0
20240111,161200,2027092370700,73200,73200,73200,73200,0
20240111,161100,2027092370700,73200,73200,73200,73200,0
20240111,161000,2027092370700,73200,73200,73200,73200,0
20240111,160900,2027092370700,73200,73200,73200,73200,0
20240111,160800,2027092370700,73200,73200,73200,73200,0
20240111,160700,2027092370700,73200,73200,73200,73200,0
20240111,160600,2027092370700,73200,73200,73200,73200,0
20240111,160500,2027092370700,73200,73200,73200,73200,0
20240111,160400,2027092370700,73200,73200,73200,73200,0
20240111,160300,2027092370700,73200,73200,73200,73200,0
20240111,160200,2027092370700,73200,73200,73200,73200,0
20240111,160100,2027092370700,73200,73200,73200,73200,0
20240111,160000,2027092370700,73200,73200,73200,73200,0
20240111,155900,2027092370700,73200,73200,73200,73200,0
20240111,155800,2027092370700,73200,73200,73200,73200,0
20240111,155700,2027092370700,73200,73200,73200,73200,0
20240111,155600,2027092370700,73200,73200,73200,73200,0
20240111,155500,2027092370700,73200,73200,73200,73200,0
20240111,155400,2027092370700,73200,73200,73200,73200,0
20240111,155300,2027092370700,73200,73200,73200,73200,0
20240111,155200,2027092370700,73200,73200,73200,73200,0
20240111,155100,2027092370700,73200,73200,73200,73200,0
20240111,155000,2027092370700,73200,73200,73200,73200,0
20240111,154900,2027092370700,73200,73200,73200,73200,0
20240111,154800,2027092370700,73200,73200,73200,73200,0
20240111,154700,2027092370700,73200,73200,73200,73200,4722654
20240111,154600,2027092370700,73200,73200,73200,73200,0
20240111,154500,2027092370700,73200,73200,73200,73200,0
20240111,154400,2027092370700,73200,73200,73200,73200,0
20240111,154300,2027092370700,73200,73200,73200,73200,0
20240111,154200,2027092370700,73200,73200,73200,73200,0
20240111,154100,2027092370700,73200,73200,73200,73200,0
20240111,154000,2027092370700,73200,73200,73200,73200,0
20240111,153900,2027092370700,73200,73200,73200,73200,0
20240111,153800,2027092370700,73200,73200,73200,73200,0
20240111,153700,2027092370700,73200,73200,73200,73200,0
20240111,153600,2027092370700,73200,73200,73200,73200,0
20240111,153500,2027092370700,73200,73200,73200,73200,0
20240111,153400,2027092370700,73200,73200,73200,73200,0
20240111,153300,2027092370700,73200,73200,73200,73200,0
20240111,153200,2027092370700,73200,73200,73200,73200,0
20240111,153100,2027092370700,73200,73200,73200,73200,0
20240111,153000,2027092370700,73200,73200,73200,73200,4722654
20240111,152900,1681394097900,73400,73400,73400,73400,0
20240111,152800,1681394097900,73400,73400,73400,73400,0
20240111,152700,1681394097900,73400,73400,73400,73400,0
20240111,152600,1681394097900,73400,73400,73400,73400,0
20240111,152500,1681394097900,73400,73400,73400,73400,0
20240111,152400,1681394097900,73400,73400,73400,73400,0
20240111,152300,1681394097900,73400,73400,73400,73400,0
20240111,152200,1681394097900,73400,73400,73400,73400,0
20240111,152100,1681394097900,73400,73400,73400,73400,0
20240111,152000,1681394097900,73400,73400,73400,73400,0
20240111,151900,1681394097900,73400,73300,73400,73300,160889
20240111,151800,1669586494200,73400,73300,73400,73300,77779
20240111,151700,1663880431200,73300,73300,73400,73300,50325
20240111,151600,1660189053100,73300,73300,73400,73300,75262
20240111,151500,1654668073900,73400,73400,73400,73300,45925
20240111,151400,1651298915400,73400,73400,73400,73300,37927
20240111,151300,1648516836300,73300,73400,73400,73300,67773
20240111,151200,1643543871800,73400,73400,73400,73300,60081
20240111,151100,1639135714700,73400,73300,73400,73200,209295
20240111,151000,1623793596700,73300,73300,73300,73200,48985
20240111,150900,1620203855200,73300,73200,73300,73200,39386
20240111,150800,1617318972700,73300,73200,73300,73200,33522
20240111,150700,1614863442400,73200,73300,73300,73200,26520
20240111,150600,1612920699200,73200,73300,73300,73200,37339
20240111,150500,1610185429700,73300,73200,73300,73200,32327
20240111,150400,1607816676000,73200,73300,73300,73200,28533
20240111,150300,1605726671000,73300,73300,73300,73200,21122
20240111,150200,1604179356800,73300,73300,73300,73200,24651
20240111,150100,1602373929700,73300,73200,73300,73200,24544
20240111,150000,1600575814000,73300,73300,73300,73200,34114
20240111,145900,1598076463000,73200,73200,73300,73200,25874
20240111,145800,1596181039000,73200,73200,73300,73200,28644
20240111,145700,1594082560900,73300,73300,73300,73200,27380
20240111,145600,1592076645000,73300,73200,73300,73200,27756
20240111,145500,1590043008400,73200,73200,73300,73200,20337
20240111,145400,1588552996000,73200,73200,73300,73200,109882
20240111,145300,1580500049900,73300,73200,73300,73200,20208
20240111,145200,1579019919700,73200,73200,73300,73200,23298
20240111,145100,1577314055400,73200,73400,73400,73200,80971
20240111,145000,1571378656800,73400,73300,73400,73300,27880
20240111,144900,1569333781800,73300,73400,73400,73300,54732
20240111,144800,1565321386500,73300,73200,73400,73200,69071
20240111,144700,1560258705200,73300,73200,73300,73200,37972
20240111,144600,1557476587800,73200,73400,73400,73200,122265
20240111,144500,1548515134500,73400,73400,73400,73300,47139
20240111,144400,1545058787800,73300,73400,73400,73300,17278
20240111,144300,1543791160600,73300,73300,73400,73300,20220
20240111,144200,1542307861000,73400,73300,73400,73300,12497
20240111,144100,1541391304300,73300,73300,73400,73200,85765
20240111,144000,1535104242400,73200,73300,73400,73200,192265
20240111,143900,1521012146700,73300,73300,73400,73300,29895
20240111,143800,1518819710300,73300,73400,73400,73300,25517
20240111,143700,1516948304400,73300,73400,73400,73300,17305
20240111,143600,1515678663100,73400,73400,73400,73300,22781
20240111,143500,1514006934400,73400,73400,73500,73300,138338
20240111,143400,1503853677800,73300,73400,73400,73300,127949
20240111,143300,1494462756700,73400,73300,73400,73300,21538
20240111,143200,1492882329400,73300,73400,73400,73300,13744
20240111,143100,1491873939900,73300,73400,73500,73300,191578
20240111,143000,1477818277700,73300,73300,73400,73200,271091
20240111,142900,1457948279600,73300,73300,73300,73200,35868
20240111,142800,1455319969700,73300,73300,73300,73200,21198
20240111,142700,1453766961300,73300,73300,73300,73200,16309
20240111,142600,1452572225500,73300,73200,73300,73200,23700
20240111,142500,1450835774500,73300,73300,73300,73200,18714
20240111,142400,1449464576200,73300,73300,73300,73200,22596
20240111,142300,1447808784600,73300,73200,73300,73200,23325
20240111,142200,1446099883500,73300,73200,73300,73200,62047
20240111,142100,1441552255600,73300,73300,73300,73200,25772
20240111,142000,1439663650600,73200,73200,73300,73200,13597
20240111,141900,1438667462600,73200,73200,73300,73100,112664
20240111,141800,1430420138400,73200,73100,73300,73100,380432
20240111,141700,1402573173400,73100,73100,73200,73100,32046
20240111,141600,1400228215200,73200,73200,73200,73100,12017
20240111,141500,1399349018100,73200,73200,73200,73100,28964
20240111,141400,1397229242700,73100,73200,73200,73100,9927
20240111,141300,1396503002200,73200,73100,73200,73100,20431
20240111,141200,1395008347800,73200,73100,73200,73000,68988
20240111,141100,1389965526100,73000,73100,73200,73000,158826
20240111,141000,1378354597300,73100,73100,73200,73100,12627
20240111,140900,1377430873900,73200,73000,73200,73000,273937
20240111,140800,1357405581700,73100,73100,73100,73000,20628
20240111,140700,1355899131200,73100,73100,73100,73000,16128
20240111,140600,1354721214800,73000,73100,73100,73000,19202
20240111,140500,1353318815200,73000,73000,73100,73000,21308
20240111,140400,1351762226300,73100,73000,73100,73000,7907
20240111,140300,1351184617100,73100,73000,73100,73000,36149
20240111,140200,1348544665700,73000,73000,73100,73000,19399
20240111,140100,1347127588800,73100,73100,73100,73000,16175
20240111,140000,1345946368900,73100,73000,73100,73000,12941
20240111,135900,1345001018700,73000,73100,73100,73000,13910
20240111,135800,1343984801100,73100,73000,73100,73000,11115
20240111,135700,1343172874300,73100,73000,73100,73000,15064
20240111,135600,1342072063700,73100,73000,73100,73000,19241
20240111,135500,1340666284800,73100,73000,73100,73000,14659
20240111,135400,1339595300700,73000,73000,73100,72900,18418
20240111,135300,1338250531500,73000,73000,73000,72900,49268
20240111,135200,1334654464700,73000,73000,73000,72900,77142
20240111,135100,1329023624700,73000,73000,73000,72900,17021
20240111,135000,1327781497400,72900,72900,73000,72900,20519
20240111,134900,1326284761300,72900,73000,73000,72900,9077
20240111,134800,1325622548800,72900,72900,73000,72900,20812
20240111,134700,1324104320800,73000,72900,73000,72900,22821
20240111,134600,1322439080800,72900,73000,73000,72900,12987
20240111,134500,1321491559100,72900,73000,73000,72900,113303
20240111,134400,1313221600400,73000,72900,73000,72900,11061
20240111,134300,1312415016600,72900,73000,73000,72900,15316
20240111,134200,1311298237400,73000,73000,73000,72900,7305
20240111,134100,1310765503300,73000,73000,73000,72900,19905
20240111,134000,1309313725000,73000,72900,73000,72900,10598
20240111,133900,1308540755500,72900,73000,73000,72900,13046
20240111,133800,1307589408600,73000,72900,73000,72900,20834
20240111,133700,1306068881600,72900,72900,73000,72900,30943
20240111,133600,1303810805400,73000,72800,73000,72800,80799
20240111,133500,1297920158700,72900,72800,72900,72800,11488
20240111,133400,1297083511700,72900,72900,73000,72800,138918
20240111,133300,1286956583500,73000,72900,73000,72900,16928
20240111,133200,1285721925400,73000,72900,73000,72900,25969
20240111,133100,1283828451300,73000,72900,73000,72900,32730
20240111,133000,1281441945400,73000,72900,73000,72900,17945
20240111,132900,1280133189700,72900,73000,73000,72900,23282
20240111,132800,1278435424800,72900,72900,73000,72900,24146
20240111,132700,1276674551400,73000,72900,73000,72900,13510
20240111,132600,1275689379300,72900,72900,73000,72900,14216
20240111,132500,1274652716500,73000,72900,73000,72900,11384
20240111,132400,1273822428800,72900,72900,73000,72900,16029
20240111,132300,1272653494800,72900,72900,73000,72900,17469
20240111,132200,1271378994900,73000,72900,73000,72900,12846
20240111,132100,1270442238900,72900,72900,73000,72900,11818
20240111,132000,1269580377000,73000,73000,73000,72900,11753
20240111,131900,1268723325200,73000,72900,73000,72900,15287
20240111,131800,1267608762900,72900,72900,73000,72900,37152
20240111,131700,1264900262100,73000,72900,73000,72800,393092
20240111,131600,1236246445100,72900,72900,73000,72900,38219
20240111,131500,1233460006500,73000,73000,73000,72900,17822
20240111,131400,1232160538300,73000,73000,73000,72900,16057
20240111,131300,1230989389700,73000,73000,73000,72900,9224
20240111,131200,1230316638700,72900,73000,73000,72900,10167
20240111,131100,1229575174800,73000,72900,73000,72900,12843
20240111,131000,1228638520300,72900,72900,73000,72900,14304
20240111,130900,1227595412500,72900,72900,73000,72900,9619
20240111,130800,1226893907100,73000,73000,73000,72900,12584
20240111,130700,1225976002900,73000,73000,73000,72900,15217
20240111,130600,1224866452400,73000,73000,73100,72900,209291
20240111,130500,1209588796000,73000,73000,73100,73000,24611
20240111,130400,1207791744100,73100,73000,73100,73000,11600
20240111,130300,1206944332900,73000,73000,73100,73000,12107
20240111,130200,1206060022700,73100,73100,73100,73000,10619
20240111,130100,1205284308100,73000,73100,73100,73000,9178
20240111,130000,1204613863100,73000,73000,73100,73000,11580
20240111,125900,1203768149800,73100,73100,73100,73000,7178
20240111,125800,1203243769600,73100,73100,73100,73000,18367
20240111,125700,1201902321000,73000,73000,73100,72900,158257
20240111,125600,1190349989100,73000,73000,73000,72900,14865
20240111,125500,1189265602400,73000,73000,73000,72900,28259
20240111,125400,1187203805800,73000,72900,73000,72900,19364
20240111,125300,1185790972700,72900,73000,73000,72900,13388
20240111,125200,1184814280500,73000,73000,73000,72900,8334
20240111,125100,1184206358700,72900,72900,73000,72900,11536
20240111,125000,1183364905200,73000,73000,73000,72900,10152
20240111,124900,1182624395400,73000,72900,73000,72800,136702
20240111,124800,1172659457400,72900,72900,72900,72800,9670
20240111,124700,1171955125200,72900,72800,72900,72800,19774
20240111,124600,1170514709900,72800,72900,72900,72800,19458
20240111,124500,1169096847600,72900,72900,72900,72800,12513
20240111,124400,1168185502300,72900,72900,72900,72800,11198
20240111,124300,1167370013900,72800,72900,72900,72800,10701
20240111,124200,1166590507500,72900,72900,72900,72800,9449
20240111,124100,1165902177600,72900,73000,73000,72800,71336
20240111,124000,1160701702600,73000,73000,73000,72900,8513
20240111,123900,1160080648800,73000,72900,73000,72800,113667
20240111,123800,1151794268800,72900,72800,72900,72800,14232
20240111,123700,1150757256200,72900,72900,72900,72800,31888
20240111,123600,1148433551200,72900,72800,72900,72800,88345
20240111,123500,1142000858500,72800,72900,72900,72800,28456
20240111,123400,1139927424500,72900,72800,72900,72800,11590
20240111,123300,1139083339600,72800,72900,72900,72800,11346
20240111,123200,1138256912500,72900,72800,72900,72800,16025
20240111,123100,1137089588500,72800,72800,72900,72800,8297
20240111,123000,1136485397400,72800,72900,72900,72800,10104
20240111,122900,1135749321600,72900,72900,72900,72800,23924
20240111,122800,1134006930500,72800,72900,72900,72800,56553
20240111,122700,1129889646300,72900,72800,72900,72800,14161
20240111,122600,1128858303000,72800,72900,72900,72800,16164
20240111,122500,1127680666200,72800,72800,72900,72800,11613
20240111,122400,1126834579100,72800,72900,73000,72800,115453
20240111,122300,1118419273800,72900,73000,73000,72900,10361
20240111,122200,1117663791600,72900,72900,73000,72900,6028
20240111,122100,1117224158500,72900,72900,73000,72900,11558
20240111,122000,1116381334000,72900,73000,73000,72900,8302
20240111,121900,1115775751800,72900,72900,73000,72800,102454
20240111,121800,1108306788600,72900,72800,72900,72800,56129
20240111,121700,1104216903000,72900,72900,73000,72800,204509
20240111,121600,1089308934900,73000,73000,73000,72900,12900
20240111,121500,1088368260000,73000,72900,73000,72900,13610
20240111,121400,1087375840500,72900,73000,73000,72900,11946
20240111,121300,1086504728700,72900,72900,73000,72900,10839
20240111,121200,1085714380000,72900,73000,73000,72900,15599
20240111,121100,1084577012500,72900,73000,73000,72900,8237
20240111,121000,1083976323300,73000,72900,73000,72900,11161
20240111,120900,1083162401800,73000,73000,73000,72900,11549
20240111,120800,1082320304200,72900,73000,73000,72900,7267
20240111,120700,1081790429300,73000,73000,73000,72900,6718
20240111,120600,1081300530100,73000,73000,73000,72900,81543
20240111,120500,1075355902200,72900,73000,73000,72900,35950
20240111,120400,1072734871300,73000,72900,73000,72900,7320
20240111,120300,1072201124300,73000,73000,73000,72800,467354
20240111,120200,1038131026100,73000,73000,73000,72900,20622
20240111,120100,1036627098400,73000,72900,73000,72900,15364
20240111,120000,1035506686700,73000,73000,73000,72900,21206
20240111,115900,1033959890000,72900,72900,73000,72900,10175
20240111,115800,1033217875000,72900,72900,73000,72900,35790
20240111,115700,1030608666300,73000,72900,73000,72900,11840
20240111,115600,1029745336700,72900,72900,73000,72900,39693
20240111,115500,1026851448100,73000,73100,73100,72900,377520
20240111,115400,999293326100,73000,73000,73100,73000,48592
20240111,115300,995745852400,73100,73000,73100,73000,15018
20240111,115200,994649359600,73100,73000,73100,73000,18639
20240111,115100,993287626100,73100,73100,73200,73000,373725
20240111,115000,965973494100,73200,73100,73200,73100,10160
20240111,114900,965230410300,73100,73100,73200,73100,16971
20240111,114800,963989514400,73100,73200,73200,73100,10531
20240111,114700,963219391300,73100,73100,73200,73100,9264
20240111,114600,962541834100,73200,73100,73200,73100,7504
20240111,114500,961993007900,73100,73200,73200,73100,6985
20240111,114400,961482152800,73200,73200,73200,73100,16073
20240111,114300,960306875800,73100,73200,73200,73100,6649
20240111,114200,959820608100,73100,73100,73200,73100,4929
20240111,114100,959460120000,73200,73200,73200,73100,8044
20240111,114000,958871918000,73100,73100,73200,73100,5993
20240111,113900,958433441300,73200,73100,73200,73100,11797
20240111,113800,957570913100,73200,73200,73200,73100,4649
20240111,113700,957230920400,73200,73200,73300,73100,48073
20240111,113600,953712127500,73300,73100,73300,73100,175515
20240111,113500,940864477500,73100,73100,73200,73100,5654
20240111,113400,940450841900,73200,73200,73200,73100,7222
20240111,113300,939922671400,73200,73300,73300,73100,164276
20240111,113200,927897441900,73300,73400,73400,73200,123140
20240111,113100,918871043400,73300,73300,73400,73300,11951
20240111,113000,917994828600,73400,73300,73400,73300,8462
20240111,112900,917374144900,73400,73300,73400,73300,5171
20240111,112800,916994850600,73400,73200,73400,73200,293107
20240111,112700,895510915900,73200,73200,73300,73200,15365
20240111,112600,894385821000,73300,73300,73300,73200,10316
20240111,112500,893630444500,73200,73200,73300,73200,14327
20240111,112400,892581244600,73200,73300,73300,73200,11017
20240111,112300,891774549200,73300,73300,73300,73200,9373
20240111,112200,891088060200,73300,73300,73300,73200,7468
20240111,112100,890541079700,73300,73300,73300,73200,10467
20240111,112000,889774444000,73300,73300,73300,73200,8393
20240111,111900,889159641800,73200,73300,73300,73200,7667
20240111,111800,888598079800,73300,73300,73300,73200,6421
20240111,111700,888127819600,73200,73200,73200,73100,145068
20240111,111600,877509371000,73200,73200,73200,73100,7353
20240111,111500,876971697200,73100,73100,73200,73100,4368
20240111,111400,876652244200,73200,73200,73200,73100,6665
20240111,111300,876164810700,73200,73200,73200,73100,8585
20240111,111200,875536802200,73100,73300,73300,73100,103042
20240111,111100,867994089700,73200,73200,73300,73100,109671
20240111,111000,859966789300,73200,73200,73300,73100,98248
20240111,110900,852775382100,73300,73300,73300,73200,11630
20240111,110800,851923780600,73300,73200,73300,73200,6297
20240111,110700,851462638300,73300,73200,73300,73200,19253
20240111,110600,850052870300,73300,73300,73300,73200,10309
20240111,110500,849297922100,73300,73200,73300,73200,9685
20240111,110400,848588679300,73300,73300,73300,73200,6159
20240111,110300,848137691400,73300,73200,73300,73200,9449
20240111,110200,847445897200,73300,73300,73300,73200,3973
20240111,110100,847154972200,73200,73300,73300,73200,12975
20240111,110000,846205008900,73200,73300,73300,73200,9024
20240111,105900,845544293700,73200,73200,73300,73100,60613
20240111,105800,841107464500,73200,73200,73300,73100,191196
20240111,105700,827111664200,73300,73200,73300,73200,19784
20240111,105600,825661980500,73300,73200,73300,73200,13889
20240111,105500,824644634400,73300,73200,73300,73200,13642
20240111,105400,823645058000,73300,73300,73300,73200,13684
20240111,105300,822642879900,73300,73300,73300,73200,8692
20240111,105200,822006163300,73200,73300,73300,73200,6481
20240111,105100,821531369000,73300,73200,73300,73200,7396
20240111,105000,820989650000,73300,73300,73300,73200,6292
20240111,104900,820528691200,73300,73200,73300,73200,8789
20240111,104800,819884800700,73300,73200,73300,73200,5507
20240111,104700,819481295600,73300,73200,73300,73200,5018
20240111,104600,819113732500,73200,73200,73300,73200,10467
20240111,104500,818346908100,73300,73200,73300,73100,109527
20240111,104400,810329503400,73200,73100,73200,73100,15060
20240111,104300,809227925300,73100,73200,73200,73100,12880
20240111,104200,808285550900,73200,73100,73200,73100,8914
20240111,104100,807633298400,73100,73200,73200,73100,8449
20240111,104000,807015145000,73200,73200,73200,73100,6860
20240111,103900,806513289300,73200,73200,73300,73100,121202
20240111,103800,797642185200,73200,73200,73300,73200,10353
20240111,103700,796884034900,73300,73200,73300,73200,13257
20240111,103600,795912707800,73200,73300,73300,73200,8492
20240111,103500,795290872100,73300,73200,73300,73200,9380
20240111,103400,794603963900,73300,73200,73300,73200,6565
20240111,103300,794122952500,73300,73200,73300,73100,65454
20240111,103200,789331672300,73200,73100,73200,73100,20304
20240111,103100,787845870100,73100,73200,73200,73000,85030
20240111,103000,781630652800,73100,73200,73200,73100,123561
20240111,102900,772597922500,73200,73100,73200,73100,38222
20240111,102800,769803237000,73100,73200,73200,73100,204475
20240111,102700,754855935500,73200,73200,73200,73100,17549
20240111,102600,753572820700,73200,73200,73300,73100,177504
20240111,102500,740580014600,73300,73200,73300,73200,18465
20240111,102400,739228029400,73200,73200,73300,73200,21389
20240111,102300,737661904100,73200,73200,73300,73200,12119
20240111,102200,736774334700,73300,73400,73400,73200,188555
20240111,102100,722953678100,73400,73300,73400,73300,12516
20240111,102000,722035545700,73300,73300,73400,73300,26675
20240111,101900,720078427500,73300,73400,73400,73300,22057
20240111,101800,718460725900,73300,73300,73400,73300,12572
20240111,101700,717538625200,73400,73400,73400,73300,16441
20240111,101600,716332803700,73400,73400,73400,73300,16865
20240111,101500,715095587600,73400,73400,73400,73300,15209
20240111,101400,713979961300,73400,73300,73400,73300,8454
20240111,101300,713359873300,73400,73300,73400,73300,10556
20240111,101200,712585647600,73300,73400,73400,73300,9239
20240111,101100,711908069000,73400,73400,73400,73300,18318
20240111,101000,710564971400,73400,73400,73400,73300,13642
20240111,100900,709563918800,73400,73400,73400,73300,7909
20240111,100800,708983751500,73400,73400,73400,73300,9407
20240111,100700,708293521600,73400,73400,73400,73300,11263
20240111,100600,707467068900,73400,73400,73500,73300,34862
20240111,100500,704908599500,73400,73400,73500,73300,85465
20240111,100400,698635549900,73400,73400,73400,73300,16943
20240111,100300,697392320900,73400,73500,73500,73300,27238
20240111,100200,695393396400,73500,73400,73500,73300,160027
20240111,100100,683647931400,73400,73200,73400,73200,62433
20240111,100000,679071251800,73300,73200,73400,73200,182149
20240111,095900,665720359700,73300,73200,73300,73200,22856
20240111,095800,664046903100,73200,73300,73300,73200,33471
20240111,095700,661596140500,73300,73300,73300,73200,20271
20240111,095600,660111592300,73300,73200,73300,73100,115270
20240111,095500,651674654700,73200,73300,73300,73100,243488
20240111,095400,633849634600,73200,73200,73300,73200,30797
20240111,095300,631594939700,73300,73200,73300,73200,29830
20240111,095200,629410064400,73300,73200,73300,73200,24641
20240111,095100,627606047900,73300,73300,73300,73200,24584
20240111,095000,625805460200,73300,73400,73400,73200,223168
20240111,094900,609447539300,73300,73400,73400,73300,13341
20240111,094800,608469205700,73300,73400,73400,73300,23004
20240111,094700,606781624700,73400,73500,73500,73300,177258
20240111,094600,593770611900,73500,73400,73600,73400,172014
20240111,094500,581129403000,73500,73500,73500,73400,36018
20240111,094400,578483878000,73500,73600,73600,73400,174478
20240111,094300,565660251400,73600,73600,73600,73500,20814
20240111,094200,564129253500,73600,73500,73600,73400,91585
20240111,094100,557395695900,73500,73500,73500,73400,254330
20240111,094000,538704153000,73500,73500,73500,73400,35540
20240111,093900,536093362700,73400,73500,73500,73400,27342
20240111,093800,534084336300,73500,73300,73500,73300,119370
20240111,093700,525320489900,73400,73400,73400,73300,12909
20240111,093600,524373196500,73400,73400,73500,73300,75117
20240111,093500,518858856100,73500,73300,73500,73300,145978
20240111,093400,508144460800,73400,73300,73400,73200,59856
20240111,093300,503756359100,73300,73300,73400,73200,162963
20240111,093200,491811952600,73300,73200,73300,73100,319190
20240111,093100,468446133300,73200,73200,73300,73200,43421
20240111,093000,465266518000,73300,73300,73300,73200,42157
20240111,092900,462178597700,73200,73400,73400,73200,139824
20240111,092800,451931759300,73400,73400,73400,73300,32698
20240111,092700,449533748200,73400,73400,73400,73300,37836
20240111,092600,446759420500,73300,73400,73400,73300,30210
20240111,092500,444542722100,73400,73400,73400,73300,34954
20240111,092400,441978470100,73400,73400,73400,73300,16362
20240111,092300,440778182500,73300,73500,73500,73300,274370
20240111,092200,420644958400,73500,73400,73500,73300,200170
20240111,092100,405951049200,73400,73400,73400,73300,177949
20240111,092000,392890180500,73400,73300,73400,73300,60026
20240111,091900,388484691600,73400,73300,73400,73200,86263
20240111,091800,382159019500,73300,73200,73400,73200,201707
20240111,091700,367374451500,73300,73300,73300,73200,59159
20240111,091600,363038789700,73300,73100,73300,73100,189670
20240111,091500,349152433600,73200,73000,73200,73000,228275
20240111,091400,332464281300,73100,72900,73100,72900,197001
20240111,091300,318078877000,72900,73000,73000,72900,43716
20240111,091200,314888800200,73000,73000,73000,72900,80174
20240111,091100,309036469700,73000,72800,73000,72800,262982
20240111,091000,289866631800,72900,72900,72900,72800,63981
20240111,090900,285204584400,72900,72800,72900,72800,47076
20240111,090800,281775416600,72900,72800,72900,72700,90434
20240111,090700,275190253100,72800,72800,72800,72700,260012
20240111,090600,256265335200,72800,72700,72800,72700,163308
20240111,090500,244391395200,72700,72700,72800,72700,104126
20240111,090400,236816289400,72800,72900,72900,72700,318236
20240111,090300,213646257300,72900,72800,72900,72700,249594
20240111,090200,195474678800,72800,72900,73000,72700,456618
20240111,090100,162225466100,73000,72900,73100,72900,489857
20240111,090000,126472751200,73000,72900,73000,72800,1730814