stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,184700,949631528700,73100,73100,73100,73100,621938
20240112,184600,949631528700,73100,73100,73100,73100,0
20240112,184500,949631528700,73100,73100,73100,73100,0
20240112,184400,949631528700,73100,73100,73100,73100,0
20240112,184300,949631528700,73100,73100,73100,73100,0
20240112,184200,949631528700,73100,73100,73100,73100,0
20240112,184100,949631528700,73100,73100,73100,73100,0
20240112,184000,949631528700,73100,73100,73100,73100,0
20240112,183900,949631528700,73100,73100,73100,73100,0
20240112,183800,949631528700,73100,73100,73100,73100,0
20240112,183700,949631528700,73100,73100,73100,73100,0
20240112,183600,949631528700,73100,73100,73100,73100,0
20240112,183500,949631528700,73100,73100,73100,73100,0
20240112,183400,949631528700,73100,73100,73100,73100,0
20240112,183300,949631528700,73100,73100,73100,73100,0
20240112,183200,949631528700,73100,73100,73100,73100,0
20240112,183100,949631528700,73100,73100,73100,73100,0
20240112,183000,949631528700,73100,73100,73100,73100,0
20240112,182900,949631528700,73100,73100,73100,73100,0
20240112,182800,949631528700,73100,73100,73100,73100,0
20240112,182700,949631528700,73100,73100,73100,73100,0
20240112,182600,949631528700,73100,73100,73100,73100,0
20240112,182500,949631528700,73100,73100,73100,73100,0
20240112,182400,949631528700,73100,73100,73100,73100,0
20240112,182300,949631528700,73100,73100,73100,73100,0
20240112,182200,949631528700,73100,73100,73100,73100,0
20240112,182100,949631528700,73100,73100,73100,73100,0
20240112,182000,949631528700,73100,73100,73100,73100,0
20240112,181900,949631528700,73100,73100,73100,73100,0
20240112,181800,949631528700,73100,73100,73100,73100,0
20240112,181700,949631528700,73100,73100,73100,73100,621938
20240112,181600,949631528700,73100,73100,73100,73100,0
20240112,181500,949631528700,73100,73100,73100,73100,0
20240112,181400,949631528700,73100,73100,73100,73100,0
20240112,181300,949631528700,73100,73100,73100,73100,0
20240112,181200,949631528700,73100,73100,73100,73100,0
20240112,181100,949631528700,73100,73100,73100,73100,0
20240112,181000,949631528700,73100,73100,73100,73100,0
20240112,180900,949631528700,73100,73100,73100,73100,0
20240112,180800,949631528700,73100,73100,73100,73100,0
20240112,180700,949631528700,73100,73100,73100,73100,0
20240112,180600,949631528700,73100,73100,73100,73100,0
20240112,180500,949631528700,73100,73100,73100,73100,0
20240112,180400,949631528700,73100,73100,73100,73100,0
20240112,180300,949631528700,73100,73100,73100,73100,0
20240112,180200,949631528700,73100,73100,73100,73100,0
20240112,180100,949631528700,73100,73100,73100,73100,0
20240112,180000,949631528700,73100,73100,73100,73100,0
20240112,175900,949631528700,73100,73100,73100,73100,0
20240112,175800,949631528700,73100,73100,73100,73100,0
20240112,175700,949631528700,73100,73100,73100,73100,0
20240112,175600,949631528700,73100,73100,73100,73100,0
20240112,175500,949631528700,73100,73100,73100,73100,0
20240112,175400,949631528700,73100,73100,73100,73100,0
20240112,175300,949631528700,73100,73100,73100,73100,0
20240112,175200,949631528700,73100,73100,73100,73100,0
20240112,175100,949631528700,73100,73100,73100,73100,0
20240112,175000,949631528700,73100,73100,73100,73100,0
20240112,174900,949631528700,73100,73100,73100,73100,0
20240112,174800,949631528700,73100,73100,73100,73100,0
20240112,174700,949631528700,73100,73100,73100,73100,621938
20240112,174600,949631528700,73100,73100,73100,73100,0
20240112,174500,949631528700,73100,73100,73100,73100,0
20240112,174400,949631528700,73100,73100,73100,73100,0
20240112,174300,949631528700,73100,73100,73100,73100,0
20240112,174200,949631528700,73100,73100,73100,73100,0
20240112,174100,949631528700,73100,73100,73100,73100,0
20240112,174000,949631528700,73100,73100,73100,73100,0
20240112,173900,949631528700,73100,73100,73100,73100,0
20240112,173800,949631528700,73100,73100,73100,73100,0
20240112,173700,949631528700,73100,73100,73100,73100,0
20240112,173600,949631528700,73100,73100,73100,73100,0
20240112,173500,949631528700,73100,73100,73100,73100,0
20240112,173400,949631528700,73100,73100,73100,73100,0
20240112,173300,949631528700,73100,73100,73100,73100,0
20240112,173200,949631528700,73100,73100,73100,73100,0
20240112,173100,949631528700,73100,73100,73100,73100,0
20240112,173000,949631528700,73100,73100,73100,73100,0
20240112,172900,949631528700,73100,73100,73100,73100,0
20240112,172800,949631528700,73100,73100,73100,73100,0
20240112,172700,949631528700,73100,73100,73100,73100,0
20240112,172600,949631528700,73100,73100,73100,73100,0
20240112,172500,949631528700,73100,73100,73100,73100,0
20240112,172400,949631528700,73100,73100,73100,73100,0
20240112,172300,949631528700,73100,73100,73100,73100,0
20240112,172200,949631528700,73100,73100,73100,73100,0
20240112,172100,949631528700,73100,73100,73100,73100,0
20240112,172000,949631528700,73100,73100,73100,73100,0
20240112,171900,949631528700,73100,73100,73100,73100,0
20240112,171800,949631528700,73100,73100,73100,73100,0
20240112,171700,949631528700,73100,73100,73100,73100,621938
20240112,171600,949631528700,73100,73100,73100,73100,0
20240112,171500,949631528700,73100,73100,73100,73100,0
20240112,171400,949631528700,73100,73100,73100,73100,0
20240112,171300,949631528700,73100,73100,73100,73100,0
20240112,171200,949631528700,73100,73100,73100,73100,0
20240112,171100,949631528700,73100,73100,73100,73100,0
20240112,171000,949631528700,73100,73100,73100,73100,0
20240112,170900,949631528700,73100,73100,73100,73100,0
20240112,170800,949631528700,73100,73100,73100,73100,0
20240112,170700,949631528700,73100,73100,73100,73100,0
20240112,170600,949631528700,73100,73100,73100,73100,0
20240112,170500,949631528700,73100,73100,73100,73100,0
20240112,170400,949631528700,73100,73100,73100,73100,0
20240112,170300,949631528700,73100,73100,73100,73100,0
20240112,170200,949631528700,73100,73100,73100,73100,0
20240112,170100,949631528700,73100,73100,73100,73100,0
20240112,170000,949631528700,73100,73100,73100,73100,0
20240112,165900,949631528700,73100,73100,73100,73100,0
20240112,165800,949631528700,73100,73100,73100,73100,0
20240112,165700,949631528700,73100,73100,73100,73100,0
20240112,165600,949631528700,73100,73100,73100,73100,0
20240112,165500,949631528700,73100,73100,73100,73100,0
20240112,165400,949631528700,73100,73100,73100,73100,0
20240112,165300,949631528700,73100,73100,73100,73100,0
20240112,165200,949631528700,73100,73100,73100,73100,0
20240112,165100,949631528700,73100,73100,73100,73100,0
20240112,165000,949631528700,73100,73100,73100,73100,0
20240112,164900,949631528700,73100,73100,73100,73100,0
20240112,164800,949631528700,73100,73100,73100,73100,0
20240112,164700,949631528700,73100,73100,73100,73100,621938
20240112,164600,949631528700,73100,73100,73100,73100,0
20240112,164500,949631528700,73100,73100,73100,73100,0
20240112,164400,949631528700,73100,73100,73100,73100,0
20240112,164300,949631528700,73100,73100,73100,73100,0
20240112,164200,949631528700,73100,73100,73100,73100,0
20240112,164100,949631528700,73100,73100,73100,73100,0
20240112,164000,949631528700,73100,73100,73100,73100,0
20240112,163900,949631528700,73100,73100,73100,73100,0
20240112,163800,949631528700,73100,73100,73100,73100,0
20240112,163700,949631528700,73100,73100,73100,73100,0
20240112,163600,949631528700,73100,73100,73100,73100,0
20240112,163500,949631528700,73100,73100,73100,73100,0
20240112,163400,949631528700,73100,73100,73100,73100,0
20240112,163300,949631528700,73100,73100,73100,73100,0
20240112,163200,949631528700,73100,73100,73100,73100,0
20240112,163100,949631528700,73100,73100,73100,73100,0
20240112,163000,949631528700,73100,73100,73100,73100,0
20240112,162900,949631528700,73100,73100,73100,73100,0
20240112,162800,949631528700,73100,73100,73100,73100,0
20240112,162700,949631528700,73100,73100,73100,73100,0
20240112,162600,949631528700,73100,73100,73100,73100,0
20240112,162500,949631528700,73100,73100,73100,73100,0
20240112,162400,949631528700,73100,73100,73100,73100,0
20240112,162300,949631528700,73100,73100,73100,73100,0
20240112,162200,949631528700,73100,73100,73100,73100,0
20240112,162100,949631528700,73100,73100,73100,73100,0
20240112,162000,949631528700,73100,73100,73100,73100,0
20240112,161900,949631528700,73100,73100,73100,73100,0
20240112,161800,949631528700,73100,73100,73100,73100,0
20240112,161700,949631528700,73100,73100,73100,73100,621938
20240112,161600,949631528700,73100,73100,73100,73100,0
20240112,161500,949631528700,73100,73100,73100,73100,0
20240112,161400,949631528700,73100,73100,73100,73100,0
20240112,161300,949631528700,73100,73100,73100,73100,0
20240112,161200,949631528700,73100,73100,73100,73100,0
20240112,161100,949631528700,73100,73100,73100,73100,0
20240112,161000,949631528700,73100,73100,73100,73100,0
20240112,160900,949631528700,73100,73100,73100,73100,0
20240112,160800,949631528700,73100,73100,73100,73100,0
20240112,160700,949631528700,73100,73100,73100,73100,0
20240112,160600,949631528700,73100,73100,73100,73100,0
20240112,160500,949631528700,73100,73100,73100,73100,0
20240112,160400,949631528700,73100,73100,73100,73100,0
20240112,160300,949631528700,73100,73100,73100,73100,0
20240112,160200,949631528700,73100,73100,73100,73100,0
20240112,160100,949631528700,73100,73100,73100,73100,0
20240112,160000,949631528700,73100,73100,73100,73100,0
20240112,155900,949631528700,73100,73100,73100,73100,0
20240112,155800,949631528700,73100,73100,73100,73100,0
20240112,155700,949631528700,73100,73100,73100,73100,0
20240112,155600,949631528700,73100,73100,73100,73100,0
20240112,155500,949631528700,73100,73100,73100,73100,0
20240112,155400,949631528700,73100,73100,73100,73100,0
20240112,155300,949631528700,73100,73100,73100,73100,0
20240112,155200,949631528700,73100,73100,73100,73100,0
20240112,155100,949631528700,73100,73100,73100,73100,0
20240112,155000,949631528700,73100,73100,73100,73100,0
20240112,154900,949631528700,73100,73100,73100,73100,0
20240112,154800,949631528700,73100,73100,73100,73100,0
20240112,154700,949631528700,73100,73100,73100,73100,621938
20240112,154600,949631528700,73100,73100,73100,73100,0
20240112,154500,949631528700,73100,73100,73100,73100,0
20240112,154400,949631528700,73100,73100,73100,73100,0
20240112,154300,949631528700,73100,73100,73100,73100,0
20240112,154200,949631528700,73100,73100,73100,73100,0
20240112,154100,949631528700,73100,73100,73100,73100,0
20240112,154000,949631528700,73100,73100,73100,73100,0
20240112,153900,949631528700,73100,73100,73100,73100,0
20240112,153800,949631528700,73100,73100,73100,73100,0
20240112,153700,949631528700,73100,73100,73100,73100,0
20240112,153600,949631528700,73100,73100,73100,73100,0
20240112,153500,949631528700,73100,73100,73100,73100,0
20240112,153400,949631528700,73100,73100,73100,73100,0
20240112,153300,949631528700,73100,73100,73100,73100,0
20240112,153200,949631528700,73100,73100,73100,73100,0
20240112,153100,949631528700,73100,73100,73100,73100,0
20240112,153000,949631528700,73100,73100,73100,73100,621938
20240112,152900,904167860900,73100,73100,73100,73100,0
20240112,152800,904167860900,73100,73100,73100,73100,0
20240112,152700,904167860900,73100,73100,73100,73100,0
20240112,152600,904167860900,73100,73100,73100,73100,0
20240112,152500,904167860900,73100,73100,73100,73100,0
20240112,152400,904167860900,73100,73100,73100,73100,0
20240112,152300,904167860900,73100,73100,73100,73100,0
20240112,152200,904167860900,73100,73100,73100,73100,0
20240112,152100,904167860900,73100,73100,73100,73100,0
20240112,152000,904167860900,73100,73100,73100,73100,0
20240112,151900,904167860900,73100,73000,73100,73000,23730
20240112,151800,902434472200,73100,73000,73100,73000,13970
20240112,151700,901413766600,73100,73000,73100,73000,28791
20240112,151600,899311297800,73100,73100,73100,73000,14459
20240112,151500,898255021300,73100,73000,73100,73000,11434
20240112,151400,897419792200,73100,73000,73100,73000,11576
20240112,151300,896574003600,73000,73100,73100,73000,4657
20240112,151200,896233670400,73100,73100,73100,73000,6217
20240112,151100,895779505900,73000,73000,73100,72900,82425
20240112,151000,889762350400,73000,73000,73100,72900,163403
20240112,150900,877834457700,72900,73000,73000,72900,34613
20240112,150800,875310497500,73000,73000,73000,72900,8589
20240112,150700,874683909200,73000,73000,73000,72900,14711
20240112,150600,873611104300,73000,73000,73000,72900,7118
20240112,150500,873091884400,72900,72900,73000,72900,7899
20240112,150400,872515747600,73000,73000,73000,72900,50270
20240112,150300,868850720500,73000,73000,73000,72900,15958
20240112,150200,867686059600,72900,73000,73000,72900,45242
20240112,150100,864383817500,73000,73000,73000,72900,49136
20240112,150000,860797490600,73000,72900,73000,72900,17285
20240112,145900,859536838300,72900,73000,73000,72900,11818
20240112,145800,858674886000,73000,73000,73000,72900,13523
20240112,145700,857688724100,73000,73000,73000,72900,14508
20240112,145600,856630639300,73000,72900,73000,72900,19244
20240112,145500,855227244800,73000,73000,73000,72900,12553
20240112,145400,854311745700,72900,72900,73000,72900,15701
20240112,145300,853166718900,73000,73000,73000,72900,9584
20240112,145200,852467792100,72900,72900,73000,72900,11330
20240112,145100,851641529200,73000,73000,73000,72900,9245
20240112,145000,850967366800,72900,72900,73000,72900,35444
20240112,144900,848383196900,73000,72900,73000,72900,11743
20240112,144800,847526824100,72900,73000,73000,72900,12857
20240112,144700,846589291700,73000,72900,73000,72900,15402
20240112,144600,845466202700,73000,73000,73000,72900,88554
20240112,144500,839010130000,72900,73000,73000,72900,5390
20240112,144400,838616995700,72900,72900,73000,72900,5886
20240112,144300,838187614900,73000,73000,73000,72900,5925
20240112,144200,837755444000,73000,72900,73000,72900,5160
20240112,144100,837379045800,72900,73000,73000,72900,6089
20240112,144000,836934841600,73000,73100,73100,72900,100932
20240112,143900,829566704300,73100,73000,73100,73000,23944
20240112,143800,827818539200,73100,73100,73100,73000,24621
20240112,143700,826020945600,73100,73100,73100,73000,23191
20240112,143600,824327637900,73000,73000,73100,73000,6871
20240112,143500,823825765900,73100,73100,73100,73000,6311
20240112,143400,823364699500,73100,73100,73100,73000,5076
20240112,143300,822993923200,73100,73100,73100,73000,5906
20240112,143200,822562507400,73100,73100,73100,73000,8620
20240112,143100,821932756400,73100,73100,73100,73000,7612
20240112,143000,821376521800,73000,73000,73100,73000,3385
20240112,142900,821129184200,73100,73100,73100,73000,10106
20240112,142800,820391070500,73100,73100,73100,73000,5231
20240112,142700,820008912500,73100,73100,73100,73000,6374
20240112,142600,819543395900,73000,73100,73100,73000,9803
20240112,142500,818827493000,73000,73100,73100,73000,3804
20240112,142400,818549605200,73100,73100,73100,73000,4869
20240112,142300,818193869100,73100,73100,73100,73000,26024
20240112,142200,816293797700,73100,73100,73100,73000,9521
20240112,142100,815598098400,73100,73100,73100,73000,8124
20240112,142000,815004344500,73100,73100,73100,73000,6205
20240112,141900,814551012900,73100,73100,73100,73000,4270
20240112,141800,814239105300,73100,73100,73100,73000,18732
20240112,141700,812869955600,73000,73100,73100,73000,55131
20240112,141600,808840090900,73000,73100,73100,73000,5803
20240112,141500,808416420200,73000,73100,73100,73000,2475
20240112,141400,808235671900,73100,73100,73100,73000,11851
20240112,141300,807370461200,73100,73100,73100,73000,4511
20240112,141200,807040905600,73000,73100,73100,73000,7476
20240112,141100,806494870100,73000,72900,73100,72900,165698
20240112,141000,794399035600,73000,73000,73000,72900,6494
20240112,140900,793925249500,72900,72900,73000,72900,24986
20240112,140800,792101456800,72900,73000,73000,72900,25188
20240112,140700,790265094800,72900,73000,73000,72900,14389
20240112,140600,789215857200,73000,73000,73000,72900,9031
20240112,140500,788556897400,72900,73000,73000,72900,12557
20240112,140400,787641310300,73000,73000,73000,72900,9116
20240112,140300,786976527800,73000,73000,73000,72900,8613
20240112,140200,786348425600,72900,72900,73000,72900,4720
20240112,140100,786004175400,72900,72900,73000,72900,5114
20240112,140000,785631068800,72900,72900,73000,72900,5714
20240112,135900,785214358000,73000,73000,73000,72900,24367
20240112,135800,783437486700,72900,73000,73000,72900,10854
20240112,135700,782645289800,72900,72900,73000,72900,6236
20240112,135600,782190326700,73000,73000,73000,72900,3361
20240112,135500,781945231800,72900,72900,73000,72800,90202
20240112,135400,775369451800,72800,73000,73000,72800,210542
20240112,135300,760022050700,72900,73000,73000,72900,14833
20240112,135200,758940384600,73000,73000,73000,72900,8899
20240112,135100,758291428100,73000,73000,73000,72900,8867
20240112,135000,757644675300,73000,73000,73000,72900,4643
20240112,134900,757306042700,73000,73000,73000,72900,15608
20240112,134800,756167959700,72900,73000,73000,72900,30304
20240112,134700,753958603300,72900,73000,73000,72900,27279
20240112,134600,751967832300,73000,72900,73000,72900,7487
20240112,134500,751421683700,72900,72900,73000,72900,11448
20240112,134400,750586899500,72900,73000,73000,72900,14021
20240112,134300,749564610000,73000,72900,73000,72900,8497
20240112,134200,748945039600,72900,72900,73000,72900,17785
20240112,134100,747648225400,73000,73000,73100,72900,356160
20240112,134000,721648521400,73100,73100,73100,73000,102270
20240112,133900,714182005900,73100,73100,73100,73000,5071
20240112,133800,713811492900,73100,73100,73100,73000,7296
20240112,133700,713278355100,73100,73100,73100,73000,7770
20240112,133600,712710717500,73100,73100,73100,73000,8530
20240112,133500,712087527100,73100,73100,73100,73000,16744
20240112,133400,710864944700,73000,73000,73100,73000,10655
20240112,133300,710086552900,73000,73100,73100,73000,14536
20240112,133200,709025300600,73100,73000,73100,73000,6673
20240112,133100,708537970600,73100,73100,73100,73000,8121
20240112,133000,707944739800,73100,73100,73200,73000,156482
20240112,132900,696506092300,73200,73100,73200,73100,7842
20240112,132800,695932686500,73100,73100,73200,73100,19423
20240112,132700,694512713400,73100,73200,73200,73100,5052
20240112,132600,694143368800,73200,73100,73200,73100,5195
20240112,132500,693763380700,73200,73200,73200,73100,14191
20240112,132400,692725812700,73100,73200,73200,73100,7506
20240112,132300,692176900700,73100,73200,73200,73100,9184
20240112,132200,691504986800,73100,73200,73200,73100,7595
20240112,132100,690949459300,73200,73100,73200,73100,7328
20240112,132000,690413632300,73100,73100,73200,73100,26045
20240112,131900,688509547700,73100,73200,73300,73100,112442
20240112,131800,680279312900,73200,73300,73300,73200,111430
20240112,131700,672122540800,73200,73200,73300,73200,10368
20240112,131600,671362922100,73300,73300,73300,73200,5771
20240112,131500,670940376400,73200,73300,73300,73200,8285
20240112,131400,670333416800,73200,73200,73300,73200,7092
20240112,131300,669814198700,73200,73300,73300,73200,25360
20240112,131200,667957605300,73300,73400,73400,73200,161925
20240112,131100,656088509400,73400,73300,73400,73300,8369
20240112,131000,655474877400,73300,73300,73400,73300,22449
20240112,130900,653829221900,73300,73400,73400,73300,16707
20240112,130800,652604499200,73400,73300,73400,73300,6519
20240112,130700,652126539500,73300,73400,73400,73300,4777
20240112,130600,651776236200,73400,73300,73400,73300,3310
20240112,130500,651533500200,73300,73400,73400,73300,13392
20240112,130400,650550808100,73300,73400,73400,73300,5945
20240112,130300,650114709500,73300,73300,73400,73300,3193
20240112,130200,649880606700,73300,73300,73400,73300,5829
20240112,130100,649453064000,73300,73400,73400,73300,4004
20240112,130000,649159333400,73400,73500,73500,73400,65382
20240112,125900,644360073200,73400,73400,73500,73400,8714
20240112,125800,643719866900,73500,73500,73500,73400,2418
20240112,125700,643542321900,73500,73500,73500,73400,4497
20240112,125600,643212036000,73400,73500,73500,73400,6584
20240112,125500,642728316300,73400,73500,73500,73400,2797
20240112,125400,642522932900,73400,73500,73500,73400,5603
20240112,125300,642111478100,73500,73500,73500,73400,4696
20240112,125200,641766466100,73400,73500,73500,73400,1503
20240112,125100,641656111700,73400,73500,73500,73400,3263
20240112,125000,641416528800,73400,73400,73400,73300,40840
20240112,124900,638419009300,73300,73300,73400,73300,9102
20240112,124800,637751060500,73400,73500,73500,73300,33100
20240112,124700,635321562700,73400,73400,73500,73300,8727
20240112,124600,634681001300,73400,73400,73400,73300,44974
20240112,124500,631380136700,73400,73400,73500,73300,54234
20240112,124400,627399421600,73500,73500,73500,73400,4540
20240112,124300,627066100700,73500,73400,73500,73400,16107
20240112,124200,625883765200,73400,73500,73500,73400,5629
20240112,124100,625470392900,73500,73400,73500,73400,4785
20240112,124000,625119047800,73500,73400,73500,73400,3760
20240112,123900,624843025400,73500,73500,73500,73400,3627
20240112,123800,624576584200,73400,73400,73500,73400,5056
20240112,123700,624205266500,73400,73400,73500,73400,7873
20240112,123600,623627187400,73400,73400,73500,73400,6599
20240112,123500,623142591500,73500,73400,73500,73400,3961
20240112,123400,622851802300,73500,73400,73500,73400,4004
20240112,123300,622557831000,73400,73400,73500,73400,7921
20240112,123200,621975870800,73500,73400,73500,73400,8160
20240112,123100,621376806500,73400,73400,73500,73400,38196
20240112,123000,618573062100,73500,73500,73500,73400,5188
20240112,122900,618191912100,73500,73500,73500,73400,5914
20240112,122800,617757486000,73500,73400,73500,73400,7252
20240112,122700,617224886100,73500,73400,73500,73400,5981
20240112,122600,616785642300,73400,73400,73500,73400,6139
20240112,122500,616334757800,73400,73500,73500,73400,5032
20240112,122400,615965047000,73400,73500,73500,73400,3937
20240112,122300,615675802900,73500,73500,73500,73400,4926
20240112,122200,615313922200,73500,73500,73500,73400,5112
20240112,122100,614938400400,73400,73500,73500,73400,5267
20240112,122000,614551552200,73500,73500,73500,73400,7810
20240112,121900,613977694900,73500,73500,73500,73400,6497
20240112,121800,613500439900,73400,73500,73500,73400,6198
20240112,121700,613045223800,73500,73500,73500,73400,6860
20240112,121600,612541444000,73500,73400,73500,73400,7860
20240112,121500,611963991100,73400,73400,73500,73400,6953
20240112,121400,611453247700,73500,73500,73500,73400,5640
20240112,121300,611038931700,73500,73500,73500,73400,6599
20240112,121200,610554267000,73500,73500,73500,73400,3374
20240112,121100,610306511800,73400,73400,73500,73400,4213
20240112,121000,609997150500,73500,73500,73500,73400,3563
20240112,120900,609735517800,73400,73500,73500,73400,2968
20240112,120800,609517598300,73500,73500,73500,73400,4878
20240112,120700,609159363000,73500,73400,73500,73400,2240
20240112,120600,608994793600,73500,73500,73500,73400,6169
20240112,120500,608541919300,73500,73400,73500,73400,3046
20240112,120400,608318204600,73400,73500,73500,73400,1835
20240112,120300,608183452600,73500,73400,73500,73400,2924
20240112,120200,607968691900,73400,73500,73500,73400,1838
20240112,120100,607833709800,73500,73500,73500,73400,3534
20240112,120000,607574226000,73500,73500,73500,73400,6630
20240112,115900,607087103400,73500,73500,73500,73400,13963
20240112,115800,606060930300,73400,73600,73600,73400,68963
20240112,115700,600992091300,73500,73600,73600,73500,2705
20240112,115600,600793114300,73600,73600,73600,73500,12061
20240112,115500,599905700500,73500,73500,73600,73500,2137
20240112,115400,599748560000,73500,73600,73600,73500,4611
20240112,115300,599409491500,73600,73600,73600,73500,65331
20240112,115200,594601248200,73600,73700,73700,73600,3133
20240112,115100,594370475500,73600,73600,73700,73600,2389
20240112,115000,594194605900,73600,73700,73700,73600,2261
20240112,114900,594028112500,73700,73700,73700,73600,7237
20240112,114800,593494840600,73700,73800,73800,73600,76078
20240112,114700,587887936000,73800,73800,73800,73700,2807
20240112,114600,587680897400,73800,73700,73800,73600,20301
20240112,114500,586184385900,73700,73700,73800,73700,72603
20240112,114400,580833021700,73700,73700,73800,73600,80348
20240112,114300,574911447600,73700,73700,73700,73600,12608
20240112,114200,573982453400,73600,73600,73700,73600,7602
20240112,114100,573422328200,73700,73600,73700,73500,23681
20240112,114000,571679178100,73600,73600,73700,73500,140068
20240112,113900,561370268000,73600,73600,73700,73500,63956
20240112,113800,556662642100,73600,73700,73700,73600,18512
20240112,113700,555298481200,73700,73600,73700,73500,75877
20240112,113600,549713325600,73600,73600,73600,73500,8529
20240112,113500,549085835000,73600,73500,73600,73400,116733
20240112,113400,540505979700,73500,73500,73500,73400,8474
20240112,113300,539883263000,73500,73400,73500,73400,14906
20240112,113200,538788075800,73500,73500,73500,73400,13457
20240112,113100,537799135600,73500,73400,73500,73400,5865
20240112,113000,537368237400,73500,73400,73500,73400,6707
20240112,112900,536875666800,73500,73400,73500,73400,8314
20240112,112800,536264969900,73500,73500,73500,73400,9158
20240112,112700,535592152400,73500,73500,73500,73400,5597
20240112,112600,535180986100,73500,73400,73500,73400,5385
20240112,112500,534785461500,73400,73500,73500,73400,1908
20240112,112400,534645339000,73400,73400,73500,73400,8816
20240112,112300,533997625200,73500,73500,73500,73400,6885
20240112,112200,533491778200,73500,73400,73500,73400,8131
20240112,112100,532894657000,73400,73500,73500,73400,7178
20240112,112000,532367398400,73400,73500,73500,73400,3671
20240112,111900,532097840300,73400,73400,73500,73400,19301
20240112,111800,530679428400,73400,73500,73500,73400,7382
20240112,111700,530137170700,73400,73500,73500,73400,5313
20240112,111600,529747015600,73400,73500,73500,73400,27395
20240112,111500,527735620300,73500,73500,73500,73400,3515
20240112,111400,527477454700,73400,73500,73500,73400,5615
20240112,111300,527065050500,73400,73400,73500,73400,2006
20240112,111200,526917686800,73500,73500,73500,73400,2139
20240112,111100,526760550900,73500,73500,73500,73400,7033
20240112,111000,526243795300,73500,73500,73600,73400,138556
20240112,110900,516059503700,73500,73500,73600,73500,6226
20240112,110800,515601610100,73600,73600,73600,73500,3773
20240112,110700,515324131300,73600,73600,73600,73500,3867
20240112,110600,515039799300,73500,73500,73600,73500,3073
20240112,110500,514813794100,73600,73600,73600,73500,6767
20240112,110400,514315914300,73500,73600,73600,73500,5557
20240112,110300,513906989200,73600,73600,73700,73500,33633
20240112,110200,511431394600,73600,73600,73700,73500,38064
20240112,110100,508629807700,73500,73600,73600,73500,4532
20240112,110000,508296333200,73600,73600,73700,73500,53534
20240112,105900,504355981800,73600,73600,73700,73600,5505
20240112,105800,503950381500,73700,73600,73700,73600,6716
20240112,105700,503455883400,73700,73600,73700,73600,10752
20240112,105600,502664099500,73700,73700,73700,73600,7543
20240112,105500,502108452200,73700,73600,73700,73600,7461
20240112,105400,501559075100,73700,73600,73700,73500,60691
20240112,105300,497091787300,73600,73700,73700,73600,3899
20240112,105200,496804535700,73700,73600,73700,73500,25046
20240112,105100,494960893800,73600,73600,73600,73500,6573
20240112,105000,494477246000,73600,73700,73700,73500,53816
20240112,104900,490516059800,73600,73600,73700,73500,115734
20240112,104800,481994391700,73600,73600,73600,73500,9138
20240112,104700,481322291800,73500,73400,73600,73400,218938
20240112,104600,465230440400,73400,73400,73500,73400,6384
20240112,104500,464761555600,73400,73400,73500,73400,18704
20240112,104400,463388408100,73500,73400,73500,73400,6198
20240112,104300,462933130800,73400,73500,73500,73400,4450
20240112,104200,462606267000,73500,73500,73500,73400,2315
20240112,104100,462436234600,73400,73500,73500,73400,38197
20240112,104000,459632401900,73500,73400,73500,73400,1526
20240112,103900,459520325200,73400,73400,73500,73400,4116
20240112,103800,459217951700,73400,73600,73600,73400,20316
20240112,103700,457725075900,73500,73500,73500,73400,126380
20240112,103600,448436513000,73500,73500,73500,73400,5286
20240112,103500,448048139900,73500,73500,73500,73400,7303
20240112,103400,447511714900,73500,73500,73500,73400,9693
20240112,103300,446799676100,73500,73500,73500,73400,8725
20240112,103200,446158618000,73500,73500,73500,73400,5447
20240112,103100,445758453200,73500,73400,73500,73400,19189
20240112,103000,444348448200,73500,73400,73500,73400,7830
20240112,102900,443773270200,73400,73400,73500,73400,14834
20240112,102800,442683234200,73400,73500,73500,73400,16061
20240112,102700,441503086800,73500,73400,73500,73400,11772
20240112,102600,440638083600,73400,73500,73500,73400,4967
20240112,102500,440273309700,73500,73500,73500,73400,2726
20240112,102400,440073018800,73500,73500,73500,73400,56816
20240112,102300,435897111200,73500,73500,73500,73400,45501
20240112,102200,432552865000,73500,73500,73600,73400,48429
20240112,102100,428993178800,73600,73500,73600,73400,35940
20240112,102000,426351449400,73500,73500,73500,73400,6448
20240112,101900,425877608400,73500,73400,73500,73400,5902
20240112,101800,425443982500,73500,73500,73500,73400,7739
20240112,101700,424875215500,73500,73400,73600,73400,72386
20240112,101600,419554941600,73500,73500,73500,73400,25778
20240112,101500,417660358900,73500,73600,73600,73400,137694
20240112,101400,407539934300,73500,73500,73600,73400,123486
20240112,101300,398463592000,73500,73500,73500,73400,6678
20240112,101200,397972930200,73500,73400,73500,73400,8651
20240112,101100,397337616800,73500,73500,73500,73400,4602
20240112,101000,396999512700,73500,73500,73500,73400,6256
20240112,100900,396539776900,73500,73500,73500,73400,9723
20240112,100800,395825321200,73400,73400,73500,73300,124651
20240112,100700,386675981200,73400,73300,73400,73300,10085
20240112,100600,385936009100,73400,73400,73400,73300,5768
20240112,100500,385512967400,73300,73300,73400,73300,7250
20240112,100400,384981341600,73300,73300,73400,73300,11983
20240112,100300,384102541000,73400,73400,73400,73300,18994
20240112,100200,382708642300,73400,73400,73400,73300,6564
20240112,100100,382227087800,73400,73400,73400,73300,114034
20240112,100000,373868015900,73400,73400,73400,73200,159106
20240112,095900,362205196600,73400,73300,73400,73300,9403
20240112,095800,361515682300,73400,73400,73400,73300,24400
20240112,095700,359726211600,73400,73400,73500,73300,174509
20240112,095600,346917091100,73500,73500,73500,73400,55064
20240112,095500,342871403600,73500,73500,73600,73500,41381
20240112,095400,339829589600,73500,73500,73600,73500,151727
20240112,095300,328674703400,73500,73500,73600,73500,8484
20240112,095200,328050544500,73600,73500,73600,73500,11351
20240112,095100,327215867400,73600,73600,73600,73500,8691
20240112,095000,326576871400,73500,73600,73600,73500,8531
20240112,094900,325949445500,73600,73600,73700,73500,120041
20240112,094800,317114390300,73600,73700,73700,73600,6234
20240112,094700,316655247700,73600,73700,73700,73600,14934
20240112,094600,315555088700,73700,73700,73700,73600,9465
20240112,094500,314857689700,73700,73600,73700,73600,10047
20240112,094400,314117507900,73700,73600,73700,73600,9071
20240112,094300,313449377400,73600,73600,73700,73600,17076
20240112,094200,312192018000,73600,73600,73700,73500,136815
20240112,094100,302122560400,73600,73600,73700,73500,104632
20240112,094000,294421737000,73600,73800,73800,73600,129420
20240112,093900,284885761800,73700,73700,73800,73700,10862
20240112,093800,284084506800,73700,73800,73900,73700,16245
20240112,093700,282885855100,73900,73800,73900,73700,95282
20240112,093600,275853465700,73800,73800,73800,73700,14748
20240112,093500,274765261100,73700,73900,73900,73700,73177
20240112,093400,269364467600,73900,74000,74000,73800,65519
20240112,093300,264522174800,74000,73900,74000,73800,81466
20240112,093200,258501500000,73900,73800,73900,73700,90154
20240112,093100,251846397800,73700,73800,73800,73700,13237
20240112,093000,250869813600,73800,73700,73800,73700,14196
20240112,092900,249822543600,73700,73800,73800,73700,22703
20240112,092800,248148458800,73800,73700,73800,73700,13920
20240112,092700,247121834100,73800,73700,73800,73700,30551
20240112,092600,244868735300,73700,73700,73800,73700,21745
20240112,092500,243265298200,73800,73800,73800,73700,29603
20240112,092400,241081761900,73700,73800,73900,73700,80728
20240112,092300,235123201500,73800,73900,73900,73800,40750
20240112,092200,232113913200,73900,74100,74100,73700,327168
20240112,092100,207941821200,74000,74100,74100,74000,47280
20240112,092000,204438931700,74100,74000,74100,73900,204317
20240112,091900,189316461800,74000,74000,74000,73900,47906
20240112,091800,185772265100,74000,73900,74100,73800,102564
20240112,091700,178184622000,73900,73900,74000,73800,198538
20240112,091600,163509075300,73900,73700,74000,73600,287770
20240112,091500,142269496600,73700,73600,73700,73500,74554
20240112,091400,136780673000,73500,73500,73700,73400,208686
20240112,091300,121431018500,73500,73500,73600,73400,117309
20240112,091200,112808937400,73500,73500,73500,73400,21278
20240112,091100,111245276700,73500,73500,73500,73400,40508
20240112,091000,108268085800,73400,73400,73500,73300,125641
20240112,090900,99046390100,73300,73400,73400,73300,45486
20240112,090800,95710992000,73400,73300,73400,73300,29419
20240112,090700,93552991400,73400,73400,73400,73300,33703
20240112,090600,91080926400,73300,73400,73400,73300,15009
20240112,090500,89979797000,73400,73400,73400,73300,26769
20240112,090400,88016011000,73400,73400,73500,73300,124176
20240112,090300,78901807500,73400,73300,73400,73200,54759
20240112,090200,74886602300,73300,73300,73400,73200,66816
20240112,090100,69989135600,73300,73200,73400,73100,370921
20240112,090000,42806197800,73200,73000,73200,73000,584039