stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,184600,952971304900,73900,73900,73900,73900,1280204
20240115,184500,952971304900,73900,73900,73900,73900,0
20240115,184400,952971304900,73900,73900,73900,73900,0
20240115,184300,952971304900,73900,73900,73900,73900,0
20240115,184200,952971304900,73900,73900,73900,73900,0
20240115,184100,952971304900,73900,73900,73900,73900,0
20240115,184000,952971304900,73900,73900,73900,73900,0
20240115,183900,952971304900,73900,73900,73900,73900,0
20240115,183800,952971304900,73900,73900,73900,73900,0
20240115,183700,952971304900,73900,73900,73900,73900,0
20240115,183600,952971304900,73900,73900,73900,73900,0
20240115,183500,952971304900,73900,73900,73900,73900,0
20240115,183400,952971304900,73900,73900,73900,73900,0
20240115,183300,952971304900,73900,73900,73900,73900,0
20240115,183200,952971304900,73900,73900,73900,73900,0
20240115,183100,952971304900,73900,73900,73900,73900,0
20240115,183000,952971304900,73900,73900,73900,73900,0
20240115,182900,952971304900,73900,73900,73900,73900,0
20240115,182800,952971304900,73900,73900,73900,73900,0
20240115,182700,952971304900,73900,73900,73900,73900,0
20240115,182600,952971304900,73900,73900,73900,73900,0
20240115,182500,952971304900,73900,73900,73900,73900,0
20240115,182400,952971304900,73900,73900,73900,73900,0
20240115,182300,952971304900,73900,73900,73900,73900,0
20240115,182200,952971304900,73900,73900,73900,73900,0
20240115,182100,952971304900,73900,73900,73900,73900,0
20240115,182000,952971304900,73900,73900,73900,73900,0
20240115,181900,952971304900,73900,73900,73900,73900,0
20240115,181800,952971304900,73900,73900,73900,73900,0
20240115,181700,952971304900,73900,73900,73900,73900,0
20240115,181600,952971304900,73900,73900,73900,73900,1280204
20240115,181500,952971304900,73900,73900,73900,73900,0
20240115,181400,952971304900,73900,73900,73900,73900,0
20240115,181300,952971304900,73900,73900,73900,73900,0
20240115,181200,952971304900,73900,73900,73900,73900,0
20240115,181100,952971304900,73900,73900,73900,73900,0
20240115,181000,952971304900,73900,73900,73900,73900,0
20240115,180900,952971304900,73900,73900,73900,73900,0
20240115,180800,952971304900,73900,73900,73900,73900,0
20240115,180700,952971304900,73900,73900,73900,73900,0
20240115,180600,952971304900,73900,73900,73900,73900,0
20240115,180500,952971304900,73900,73900,73900,73900,0
20240115,180400,952971304900,73900,73900,73900,73900,0
20240115,180300,952971304900,73900,73900,73900,73900,0
20240115,180200,952971304900,73900,73900,73900,73900,0
20240115,180100,952971304900,73900,73900,73900,73900,0
20240115,180000,952971304900,73900,73900,73900,73900,0
20240115,175900,952971304900,73900,73900,73900,73900,0
20240115,175800,952971304900,73900,73900,73900,73900,0
20240115,175700,952971304900,73900,73900,73900,73900,0
20240115,175600,952971304900,73900,73900,73900,73900,0
20240115,175500,952971304900,73900,73900,73900,73900,0
20240115,175400,952971304900,73900,73900,73900,73900,0
20240115,175300,952971304900,73900,73900,73900,73900,0
20240115,175200,952971304900,73900,73900,73900,73900,0
20240115,175100,952971304900,73900,73900,73900,73900,0
20240115,175000,952971304900,73900,73900,73900,73900,0
20240115,174900,952971304900,73900,73900,73900,73900,0
20240115,174800,952971304900,73900,73900,73900,73900,0
20240115,174700,952971304900,73900,73900,73900,73900,0
20240115,174600,952971304900,73900,73900,73900,73900,1280204
20240115,174500,952971304900,73900,73900,73900,73900,0
20240115,174400,952971304900,73900,73900,73900,73900,0
20240115,174300,952971304900,73900,73900,73900,73900,0
20240115,174200,952971304900,73900,73900,73900,73900,0
20240115,174100,952971304900,73900,73900,73900,73900,0
20240115,174000,952971304900,73900,73900,73900,73900,0
20240115,173900,952971304900,73900,73900,73900,73900,0
20240115,173800,952971304900,73900,73900,73900,73900,0
20240115,173700,952971304900,73900,73900,73900,73900,0
20240115,173600,952971304900,73900,73900,73900,73900,0
20240115,173500,952971304900,73900,73900,73900,73900,0
20240115,173400,952971304900,73900,73900,73900,73900,0
20240115,173300,952971304900,73900,73900,73900,73900,0
20240115,173200,952971304900,73900,73900,73900,73900,0
20240115,173100,952971304900,73900,73900,73900,73900,0
20240115,173000,952971304900,73900,73900,73900,73900,0
20240115,172900,952971304900,73900,73900,73900,73900,0
20240115,172800,952971304900,73900,73900,73900,73900,0
20240115,172700,952971304900,73900,73900,73900,73900,0
20240115,172600,952971304900,73900,73900,73900,73900,0
20240115,172500,952971304900,73900,73900,73900,73900,0
20240115,172400,952971304900,73900,73900,73900,73900,0
20240115,172300,952971304900,73900,73900,73900,73900,0
20240115,172200,952971304900,73900,73900,73900,73900,0
20240115,172100,952971304900,73900,73900,73900,73900,0
20240115,172000,952971304900,73900,73900,73900,73900,0
20240115,171900,952971304900,73900,73900,73900,73900,0
20240115,171800,952971304900,73900,73900,73900,73900,0
20240115,171700,952971304900,73900,73900,73900,73900,0
20240115,171600,952971304900,73900,73900,73900,73900,1280204
20240115,171500,952971304900,73900,73900,73900,73900,0
20240115,171400,952971304900,73900,73900,73900,73900,0
20240115,171300,952971304900,73900,73900,73900,73900,0
20240115,171200,952971304900,73900,73900,73900,73900,0
20240115,171100,952971304900,73900,73900,73900,73900,0
20240115,171000,952971304900,73900,73900,73900,73900,0
20240115,170900,952971304900,73900,73900,73900,73900,0
20240115,170800,952971304900,73900,73900,73900,73900,0
20240115,170700,952971304900,73900,73900,73900,73900,0
20240115,170600,952971304900,73900,73900,73900,73900,0
20240115,170500,952971304900,73900,73900,73900,73900,0
20240115,170400,952971304900,73900,73900,73900,73900,0
20240115,170300,952971304900,73900,73900,73900,73900,0
20240115,170200,952971304900,73900,73900,73900,73900,0
20240115,170100,952971304900,73900,73900,73900,73900,0
20240115,170000,952971304900,73900,73900,73900,73900,0
20240115,165900,952971304900,73900,73900,73900,73900,0
20240115,165800,952971304900,73900,73900,73900,73900,0
20240115,165700,952971304900,73900,73900,73900,73900,0
20240115,165600,952971304900,73900,73900,73900,73900,0
20240115,165500,952971304900,73900,73900,73900,73900,0
20240115,165400,952971304900,73900,73900,73900,73900,0
20240115,165300,952971304900,73900,73900,73900,73900,0
20240115,165200,952971304900,73900,73900,73900,73900,0
20240115,165100,952971304900,73900,73900,73900,73900,0
20240115,165000,952971304900,73900,73900,73900,73900,0
20240115,164900,952971304900,73900,73900,73900,73900,0
20240115,164800,952971304900,73900,73900,73900,73900,0
20240115,164700,952971304900,73900,73900,73900,73900,0
20240115,164600,952971304900,73900,73900,73900,73900,1280204
20240115,164500,952971304900,73900,73900,73900,73900,0
20240115,164400,952971304900,73900,73900,73900,73900,0
20240115,164300,952971304900,73900,73900,73900,73900,0
20240115,164200,952971304900,73900,73900,73900,73900,0
20240115,164100,952971304900,73900,73900,73900,73900,0
20240115,164000,952971304900,73900,73900,73900,73900,0
20240115,163900,952971304900,73900,73900,73900,73900,0
20240115,163800,952971304900,73900,73900,73900,73900,0
20240115,163700,952971304900,73900,73900,73900,73900,0
20240115,163600,952971304900,73900,73900,73900,73900,0
20240115,163500,952971304900,73900,73900,73900,73900,0
20240115,163400,952971304900,73900,73900,73900,73900,0
20240115,163300,952971304900,73900,73900,73900,73900,0
20240115,163200,952971304900,73900,73900,73900,73900,0
20240115,163100,952971304900,73900,73900,73900,73900,0
20240115,163000,952971304900,73900,73900,73900,73900,0
20240115,162900,952971304900,73900,73900,73900,73900,0
20240115,162800,952971304900,73900,73900,73900,73900,0
20240115,162700,952971304900,73900,73900,73900,73900,0
20240115,162600,952971304900,73900,73900,73900,73900,0
20240115,162500,952971304900,73900,73900,73900,73900,0
20240115,162400,952971304900,73900,73900,73900,73900,0
20240115,162300,952971304900,73900,73900,73900,73900,0
20240115,162200,952971304900,73900,73900,73900,73900,0
20240115,162100,952971304900,73900,73900,73900,73900,0
20240115,162000,952971304900,73900,73900,73900,73900,0
20240115,161900,952971304900,73900,73900,73900,73900,0
20240115,161800,952971304900,73900,73900,73900,73900,0
20240115,161700,952971304900,73900,73900,73900,73900,0
20240115,161600,952971304900,73900,73900,73900,73900,1280204
20240115,161500,952971304900,73900,73900,73900,73900,0
20240115,161400,952971304900,73900,73900,73900,73900,0
20240115,161300,952971304900,73900,73900,73900,73900,0
20240115,161200,952971304900,73900,73900,73900,73900,0
20240115,161100,952971304900,73900,73900,73900,73900,0
20240115,161000,952971304900,73900,73900,73900,73900,0
20240115,160900,952971304900,73900,73900,73900,73900,0
20240115,160800,952971304900,73900,73900,73900,73900,0
20240115,160700,952971304900,73900,73900,73900,73900,0
20240115,160600,952971304900,73900,73900,73900,73900,0
20240115,160500,952971304900,73900,73900,73900,73900,0
20240115,160400,952971304900,73900,73900,73900,73900,0
20240115,160300,952971304900,73900,73900,73900,73900,0
20240115,160200,952971304900,73900,73900,73900,73900,0
20240115,160100,952971304900,73900,73900,73900,73900,0
20240115,160000,952971304900,73900,73900,73900,73900,0
20240115,155900,952971304900,73900,73900,73900,73900,0
20240115,155800,952971304900,73900,73900,73900,73900,0
20240115,155700,952971304900,73900,73900,73900,73900,0
20240115,155600,952971304900,73900,73900,73900,73900,0
20240115,155500,952971304900,73900,73900,73900,73900,0
20240115,155400,952971304900,73900,73900,73900,73900,0
20240115,155300,952971304900,73900,73900,73900,73900,0
20240115,155200,952971304900,73900,73900,73900,73900,0
20240115,155100,952971304900,73900,73900,73900,73900,0
20240115,155000,952971304900,73900,73900,73900,73900,0
20240115,154900,952971304900,73900,73900,73900,73900,0
20240115,154800,952971304900,73900,73900,73900,73900,0
20240115,154700,952971304900,73900,73900,73900,73900,0
20240115,154600,952971304900,73900,73900,73900,73900,1280204
20240115,154500,952971304900,73900,73900,73900,73900,0
20240115,154400,952971304900,73900,73900,73900,73900,0
20240115,154300,952971304900,73900,73900,73900,73900,0
20240115,154200,952971304900,73900,73900,73900,73900,0
20240115,154100,952971304900,73900,73900,73900,73900,0
20240115,154000,952971304900,73900,73900,73900,73900,0
20240115,153900,952971304900,73900,73900,73900,73900,0
20240115,153800,952971304900,73900,73900,73900,73900,0
20240115,153700,952971304900,73900,73900,73900,73900,0
20240115,153600,952971304900,73900,73900,73900,73900,0
20240115,153500,952971304900,73900,73900,73900,73900,0
20240115,153400,952971304900,73900,73900,73900,73900,0
20240115,153300,952971304900,73900,73900,73900,73900,0
20240115,153200,952971304900,73900,73900,73900,73900,0
20240115,153100,952971304900,73900,73900,73900,73900,0
20240115,153000,952971304900,73900,73900,73900,73900,1280204
20240115,152900,858364229300,73500,73500,73500,73500,0
20240115,152800,858364229300,73500,73500,73500,73500,0
20240115,152700,858364229300,73500,73500,73500,73500,0
20240115,152600,858364229300,73500,73500,73500,73500,0
20240115,152500,858364229300,73500,73500,73500,73500,0
20240115,152400,858364229300,73500,73500,73500,73500,0
20240115,152300,858364229300,73500,73500,73500,73500,0
20240115,152200,858364229300,73500,73500,73500,73500,0
20240115,152100,858364229300,73500,73500,73500,73500,0
20240115,152000,858364229300,73500,73500,73500,73500,0
20240115,151900,858364229300,73500,73500,73600,73500,101224
20240115,151800,850918549300,73500,73600,73600,73500,24658
20240115,151700,849104804900,73600,73600,73600,73500,16589
20240115,151600,847884341000,73600,73500,73600,73500,21549
20240115,151500,846299033700,73500,73500,73600,73500,20961
20240115,151400,844756973600,73500,73600,73600,73500,17724
20240115,151300,843453500900,73500,73500,73600,73400,136088
20240115,151200,833448669000,73500,73500,73500,73400,98380
20240115,151100,826218022200,73400,73500,73500,73400,64690
20240115,151000,821463587000,73400,73500,73600,73400,226476
20240115,150900,804817900000,73600,73500,73600,73500,18256
20240115,150800,803475474100,73500,73500,73600,73500,34761
20240115,150700,800917721800,73600,73600,73600,73500,11048
20240115,150600,800104874100,73500,73600,73600,73500,9067
20240115,150500,799437708200,73600,73600,73600,73500,15940
20240115,150400,798264869900,73600,73500,73600,73500,15786
20240115,150300,797103810300,73500,73600,73600,73500,17029
20240115,150200,795851480200,73500,73600,73600,73500,12484
20240115,150100,794933080700,73600,73500,73600,73500,18878
20240115,150000,793544019600,73600,73600,73600,73500,7899
20240115,145900,792963019800,73500,73500,73600,73500,8060
20240115,145800,792370083200,73500,73600,73600,73500,7594
20240115,145700,791811433900,73600,73600,73600,73500,7400
20240115,145600,791267123300,73500,73600,73600,73500,13978
20240115,145500,790239310900,73500,73500,73600,73500,6683
20240115,145400,789747657900,73600,73600,73600,73500,7861
20240115,145300,789169508400,73500,73500,73600,73500,18932
20240115,145200,787777241600,73600,73600,73600,73500,6064
20240115,145100,787331168600,73500,73600,73600,73500,12224
20240115,145000,786432495500,73600,73600,73600,73500,7163
20240115,144900,785905745100,73600,73400,73600,73400,64645
20240115,144800,781154357200,73500,73400,73500,73400,8348
20240115,144700,780541146400,73400,73500,73500,73400,6214
20240115,144600,780084688300,73500,73400,73500,73400,7890
20240115,144500,779505079200,73400,73400,73500,73400,7010
20240115,144400,778990167600,73500,73400,73500,73400,5288
20240115,144300,778601822000,73500,73500,73600,73400,57248
20240115,144200,774394152000,73500,73600,73600,73500,15322
20240115,144100,773267557600,73600,73500,73600,73500,4929
20240115,144000,772905088700,73600,73600,73600,73500,8603
20240115,143900,772272165300,73600,73500,73600,73500,8082
20240115,143800,771677612800,73600,73600,73600,73500,5206
20240115,143700,771294682400,73600,73500,73600,73500,10372
20240115,143600,770531590500,73500,73500,73600,73400,152974
20240115,143500,759287992200,73400,73400,73500,73400,8575
20240115,143400,758658129100,73400,73500,73500,73400,8635
20240115,143300,758023800700,73400,73400,73500,73400,5997
20240115,143200,757583297900,73500,73500,73500,73400,17218
20240115,143100,756318925600,73500,73400,73500,73400,22674
20240115,143000,754654327400,73400,73500,73500,73400,8953
20240115,142900,753996625900,73500,73400,73500,73400,9226
20240115,142800,753318703700,73500,73500,73500,73400,10631
20240115,142700,752537567900,73500,73500,73500,73400,9191
20240115,142600,751862478300,73500,73500,73500,73400,8635
20240115,142500,751228139500,73400,73400,73500,73400,5917
20240115,142400,750793383700,73500,73400,73500,73400,11474
20240115,142300,749950736400,73500,73400,73500,73400,9951
20240115,142200,749219842500,73400,73500,73500,73400,6822
20240115,142100,748718709100,73500,73400,73500,73400,6068
20240115,142000,748272986500,73500,73500,73500,73400,6975
20240115,141900,747760539100,73400,73400,73500,73400,4688
20240115,141800,747416188600,73500,73400,73500,73400,4622
20240115,141700,747076705700,73500,73400,73500,73400,6298
20240115,141600,746614066800,73400,73500,73500,73400,3846
20240115,141500,746331551500,73500,73500,73500,73400,5398
20240115,141400,745935024000,73500,73500,73500,73400,6193
20240115,141300,745479974700,73500,73500,73500,73400,8569
20240115,141200,744850447700,73500,73500,73500,73400,5956
20240115,141100,744412843800,73500,73500,73500,73400,4294
20240115,141000,744097319800,73500,73400,73500,73400,13334
20240115,140900,743118346700,73500,73500,73500,73400,3207
20240115,140800,742882824900,73500,73500,73500,73400,5427
20240115,140700,742484084800,73500,73600,73600,73400,57507
20240115,140600,738257264300,73500,73600,73600,73500,43951
20240115,140500,735026625300,73600,73500,73600,73500,6484
20240115,140400,734549628800,73500,73600,73600,73500,6620
20240115,140300,734062578700,73500,73600,73600,73500,5156
20240115,140200,733683302700,73600,73500,73600,73500,4043
20240115,140100,733385923700,73600,73400,73600,73400,30631
20240115,140000,731134462500,73500,73500,73600,73400,133523
20240115,135900,721320409700,73600,73500,73600,73500,5297
20240115,135800,720930692100,73600,73400,73600,73400,150362
20240115,135700,709879140000,73500,73400,73500,73400,6803
20240115,135600,709379281100,73400,73500,73500,73400,8249
20240115,135500,708773219800,73400,73500,73500,73400,5739
20240115,135400,708351627300,73500,73400,73500,73400,5762
20240115,135300,707928420700,73400,73400,73500,73400,13160
20240115,135200,706962268600,73500,73400,73500,73400,5769
20240115,135100,706538548300,73500,73500,73500,73400,4769
20240115,135000,706188251200,73500,73500,73500,73400,8731
20240115,134900,705546807000,73500,73400,73500,73400,5355
20240115,134800,705153420600,73500,73400,73500,73400,5849
20240115,134700,704723807100,73400,73400,73500,73400,4309
20240115,134600,704407287100,73500,73400,73500,73400,3883
20240115,134500,704122079700,73500,73400,73500,73400,3926
20240115,134400,703833742400,73400,73400,73500,73400,3953
20240115,134300,703543429300,73500,73500,73500,73400,4081
20240115,134200,703243655800,73400,73400,73500,73400,3871
20240115,134100,702959348500,73500,73400,73500,73400,7283
20240115,134000,702424571200,73400,73500,73500,73400,3134
20240115,133900,702194431500,73500,73500,73600,73500,107208
20240115,133800,694314581500,73500,73500,73600,73400,57390
20240115,133700,690096413800,73500,73500,73600,73400,266574
20240115,133600,670503009300,73500,73500,73600,73500,4709
20240115,133500,670156628100,73500,73600,73600,73500,13778
20240115,133400,669143341200,73500,73500,73600,73500,6118
20240115,133300,668693222600,73600,73600,73600,73500,7818
20240115,133200,668118215900,73500,73600,73600,73500,4558
20240115,133100,667782954000,73600,73500,73600,73500,5228
20240115,133000,667398368500,73500,73600,73600,73500,4982
20240115,132900,667031925600,73600,73500,73600,73500,4721
20240115,132800,666684625200,73600,73500,73600,73500,4854
20240115,132700,666327483800,73600,73500,73600,73500,5235
20240115,132600,665942470800,73600,73500,73600,73500,5699
20240115,132500,665523230900,73600,73600,73600,73500,5616
20240115,132400,665110079500,73500,73600,73600,73500,9071
20240115,132300,664442701000,73500,73500,73600,73500,4057
20240115,132200,664144231700,73600,73500,73600,73500,5628
20240115,132100,663730223300,73600,73600,73600,73500,8811
20240115,132000,663082037600,73600,73500,73600,73500,6458
20240115,131900,662607086500,73600,73500,73600,73500,5559
20240115,131800,662198092200,73600,73600,73600,73500,5831
20240115,131700,661769167700,73500,73600,73600,73500,6315
20240115,131600,661304564500,73600,73500,73600,73500,12658
20240115,131500,660373166700,73600,73500,73600,73500,7855
20240115,131400,659795504600,73600,73500,73600,73500,5310
20240115,131300,659404898200,73500,73500,73600,73500,4165
20240115,131200,659098561600,73500,73500,73600,73500,7091
20240115,131100,658577062000,73600,73500,73600,73500,15835
20240115,131000,657412626600,73500,73600,73600,73500,6634
20240115,130900,656924678300,73600,73500,73600,73500,3842
20240115,130800,656642016100,73500,73600,73600,73500,6012
20240115,130700,656199680000,73500,73600,73600,73500,5193
20240115,130600,655817639300,73600,73600,73600,73500,4079
20240115,130500,655517597700,73600,73600,73600,73500,4696
20240115,130400,655172166400,73600,73500,73600,73500,3324
20240115,130300,654927640900,73600,73600,73600,73500,4148
20240115,130200,654622583600,73500,73500,73600,73500,4518
20240115,130100,654290254300,73600,73500,73600,73500,4484
20240115,130000,653960403400,73500,73600,73600,73500,3392
20240115,125900,653710948900,73600,73500,73600,73500,2307
20240115,125800,653541239400,73500,73600,73600,73500,2424
20240115,125700,653362911600,73500,73600,73700,73500,44129
20240115,125600,650115053000,73600,73600,73700,73600,4756
20240115,125500,649764983000,73700,73600,73700,73600,3322
20240115,125400,649520396800,73700,73700,73700,73600,2350
20240115,125300,649347403400,73700,73600,73700,73600,1983
20240115,125200,649201328100,73600,73600,73700,73600,3514
20240115,125100,648942654000,73700,73600,73700,73500,34644
20240115,125000,646392897800,73600,73600,73600,73500,12670
20240115,124900,645460608000,73600,73600,73600,73500,5585
20240115,124800,645049634400,73500,73500,73600,73500,2030
20240115,124700,644900336500,73600,73600,73700,73600,59666
20240115,124600,640508873100,73600,73600,73600,73500,45086
20240115,124500,637190702400,73600,73600,73600,73500,20487
20240115,124400,635683106000,73600,73500,73600,73500,4047
20240115,124300,635385389500,73600,73600,73600,73500,4034
20240115,124200,635088595100,73600,73700,73700,73500,63875
20240115,124100,630387445200,73700,73700,73700,73600,3800
20240115,124000,630107618200,73700,73600,73700,73600,1464
20240115,123900,629999837800,73600,73700,73700,73600,1309
20240115,123800,629903410200,73700,73600,73700,73600,2747
20240115,123700,629701204700,73700,73600,73700,73500,98927
20240115,123600,622420258600,73600,73600,73600,73500,3650
20240115,123500,622151775700,73500,73600,73600,73500,3513
20240115,123400,621893320800,73500,73600,73600,73500,35318
20240115,123300,619294013200,73500,73600,73600,73500,3582
20240115,123200,619030502300,73600,73600,73600,73500,2382
20240115,123100,618855311400,73500,73700,73700,73500,173775
20240115,123000,606065532500,73600,73600,73700,73600,1369
20240115,122900,605964754600,73700,73600,73700,73600,1771
20240115,122800,605834361800,73700,73700,73700,73600,1767
20240115,122700,605704244500,73700,73600,73700,73600,20118
20240115,122600,604223504000,73600,73600,73700,73500,133463
20240115,122500,594400596600,73600,73700,73700,73600,2153
20240115,122400,594242022800,73700,73700,73700,73600,1888
20240115,122300,594102982700,73700,73700,73700,73600,3457
20240115,122200,593848290400,73700,73700,73700,73600,1691
20240115,122100,593723723100,73700,73700,73800,73600,8601
20240115,122000,593089875800,73800,73700,73800,73600,77911
20240115,121900,587347960500,73700,73600,73700,73600,1187
20240115,121800,587260534600,73700,73700,73800,73600,66094
20240115,121700,582389422200,73700,73700,73800,73600,155838
20240115,121600,570904290500,73600,73700,73700,73600,2004
20240115,121500,570756743600,73600,73600,73700,73600,4831
20240115,121400,570400834200,73600,73700,73700,73600,2209
20240115,121300,570238177100,73600,73700,73700,73600,3723
20240115,121200,569963941100,73700,73700,73700,73600,2405
20240115,121100,569786761100,73600,73600,73700,73600,2023
20240115,121000,569637806500,73600,73700,73700,73600,21023
20240115,120900,568090425600,73700,73800,73800,73600,121852
20240115,120800,559109807400,73700,73700,73800,73700,2616
20240115,120700,558916880400,73700,73700,73800,73700,2830
20240115,120600,558708108300,73800,73800,73800,73700,3998
20240115,120500,558413181400,73800,73700,73800,73700,3773
20240115,120400,558134858700,73700,73800,73800,73700,5034
20240115,120300,557763535400,73800,73800,73800,73700,3928
20240115,120200,557473727900,73700,73800,73800,73700,5563
20240115,120100,557063362800,73700,73800,73800,73700,10973
20240115,120000,556254414700,73700,73700,73800,73700,4734
20240115,115900,555905145100,73700,73700,73800,73700,4729
20240115,115800,555556297600,73800,73800,73800,73700,3952
20240115,115700,555264734800,73800,73800,73800,73700,8386
20240115,115600,554645943300,73800,73800,73800,73700,208824
20240115,115500,539234833900,73800,73700,73800,73700,4932
20240115,115400,538871069100,73700,73800,73800,73700,3827
20240115,115300,538588727100,73800,73800,73800,73700,4113
20240115,115200,538285375400,73800,73700,73800,73700,3935
20240115,115100,537995135300,73800,73700,73800,73700,3680
20240115,115000,537723650000,73700,73700,73800,73700,4280
20240115,114900,537407928200,73800,73800,73800,73700,3838
20240115,114800,537124879300,73800,73700,73800,73700,3370
20240115,114700,536876290100,73800,73700,73800,73700,3552
20240115,114600,536614464500,73700,73800,73900,73700,62076
20240115,114500,532033351400,73800,73700,73900,73700,94377
20240115,114400,525068461000,73800,73700,73800,73700,4064
20240115,114300,524768722300,73700,73700,73800,73700,4757
20240115,114200,524417806100,73800,73700,73800,73700,3540
20240115,114100,524156697100,73700,73600,73800,73600,31314
20240115,114000,521848813300,73600,73600,73700,73600,14022
20240115,113900,520815535800,73600,73600,73700,73600,4010
20240115,113800,520520142100,73600,73700,73700,73600,5078
20240115,113700,520146201700,73700,73600,73700,73600,3178
20240115,113600,519912130800,73700,73700,73800,73600,35753
20240115,113500,517277131600,73700,73600,73800,73600,27194
20240115,113400,515272970800,73600,73700,73800,73600,153687
20240115,113300,503946034700,73700,73700,73800,73700,5357
20240115,113200,503550941300,73700,73700,73800,73700,4629
20240115,113100,503209481500,73700,73700,73800,73700,3042
20240115,113000,502985136800,73800,73800,73800,73700,4472
20240115,112900,502655295800,73800,73700,73800,73700,6713
20240115,112800,502160007300,73800,73800,73800,73700,3874
20240115,112700,501874240900,73700,73700,73800,73700,4006
20240115,112600,501578910500,73700,73700,73800,73600,52923
20240115,112500,497678520800,73700,73600,73700,73600,25605
20240115,112400,495791595500,73600,73700,73700,73600,7976
20240115,112300,495204198500,73700,73600,73700,73600,4658
20240115,112200,494861071600,73700,73700,73700,73600,4266
20240115,112100,494546885000,73600,73500,73700,73500,204334
20240115,112000,479507901600,73600,73500,73600,73500,12578
20240115,111900,478582930000,73600,73600,73600,73500,4030
20240115,111800,478286445700,73600,73500,73600,73500,11903
20240115,111700,477410622000,73500,73600,73600,73500,3542
20240115,111600,477150079900,73600,73600,73600,73500,4981
20240115,111500,476783732100,73500,73500,73600,73500,4341
20240115,111400,476464475400,73500,73600,73600,73500,2709
20240115,111300,476265283400,73500,73600,73700,73500,149633
20240115,111200,465252137700,73600,73600,73700,73600,6019
20240115,111100,464808719600,73600,73600,73700,73600,5722
20240115,111000,464387193400,73700,73700,73700,73600,7029
20240115,110900,463869484200,73600,73600,73700,73600,5341
20240115,110800,463476041200,73600,73700,73700,73600,6060
20240115,110700,463029651700,73600,73700,73700,73600,4305
20240115,110600,462712494000,73600,73600,73700,73600,5569
20240115,110500,462302306000,73600,73600,73700,73600,8491
20240115,110400,461677178500,73700,73500,73700,73500,44479
20240115,110300,458403478500,73500,73500,73600,73500,17162
20240115,110200,457140575500,73600,73600,73600,73500,109425
20240115,110100,449087444200,73600,73500,73600,73500,3173
20240115,110000,448854058100,73500,73500,73600,73500,5247
20240115,105900,448468069500,73600,73600,73600,73500,6321
20240115,105800,448003117700,73500,73600,73600,73500,5718
20240115,105700,447582621200,73600,73600,73600,73500,5579
20240115,105600,447172251900,73500,73500,73600,73500,7799
20240115,105500,446598620900,73500,73600,73600,73500,4559
20240115,105400,446263254500,73600,73600,73600,73500,4121
20240115,105300,445960166400,73600,73600,73600,73500,3677
20240115,105200,445689688100,73600,73600,73600,73500,12222
20240115,105100,444790282300,73600,73500,73600,73500,3944
20240115,105000,444500341100,73500,73500,73600,73400,54538
20240115,104900,440492002400,73500,73600,73600,73400,31220
20240115,104800,438197428500,73500,73400,73500,73400,137461
20240115,104700,428094328700,73500,73600,73600,73400,155745
20240115,104600,416646915600,73500,73500,73600,73500,4908
20240115,104500,416285943400,73600,73500,73600,73500,8722
20240115,104400,415644711200,73600,73600,73600,73500,6235
20240115,104300,415186220600,73500,73500,73600,73500,13967
20240115,104200,414159345400,73500,73600,73600,73500,3770
20240115,104100,413882006300,73500,73500,73600,73500,16908
20240115,104000,412637836900,73600,73500,73600,73500,57783
20240115,103900,408385604800,73600,73500,73600,73500,5126
20240115,103800,408008778900,73600,73600,73600,73500,4355
20240115,103700,407688647300,73600,73600,73600,73500,5612
20240115,103600,407275752600,73600,73600,73700,73500,94273
20240115,103500,400337408200,73600,73500,73700,73500,113644
20240115,103400,391973290400,73600,73600,73600,73500,87572
20240115,103300,385528640700,73600,73600,73700,73500,189041
20240115,103200,371615532700,73500,73500,73600,73500,10944
20240115,103100,370811007900,73500,73500,73600,73500,5283
20240115,103000,370422485900,73600,73500,73600,73500,8570
20240115,102900,369792445800,73600,73500,73700,73500,84178
20240115,102800,363597111600,73600,73600,73600,73500,146599
20240115,102700,352809006600,73600,73700,73700,73600,10984
20240115,102600,352000390300,73600,73600,73700,73600,5891
20240115,102500,351566613900,73700,73700,73700,73600,23681
20240115,102400,349823580600,73600,73700,73700,73600,4998
20240115,102300,349455607700,73700,73600,73800,73600,70310
20240115,102200,344274565300,73600,73600,73700,73600,3950
20240115,102100,343983739500,73600,73700,73800,73600,162544
20240115,102000,332006465500,73700,73800,73800,73700,10043
20240115,101900,331265885700,73800,73700,73800,73700,10152
20240115,101800,330517051200,73800,73700,73800,73700,7124
20240115,101700,329991715900,73700,73800,73800,73700,8607
20240115,101600,329356888000,73800,73800,73800,73700,6375
20240115,101500,328886756000,73800,73700,73800,73700,6919
20240115,101400,328376293300,73700,73700,73800,73700,4766
20240115,101300,328024763700,73700,73700,73800,73700,5330
20240115,101200,327631624100,73800,73800,73800,73700,6599
20240115,101100,327145083900,73700,73800,73800,73700,6625
20240115,101000,326656541100,73800,73800,73800,73700,8657
20240115,100900,326017905000,73800,73800,73800,73700,3118
20240115,100800,325787926100,73800,73800,73900,73700,78904
20240115,100700,319964712700,73800,73900,73900,73700,121449
20240115,100600,311001856300,73900,73900,73900,73800,9625
20240115,100500,310290722000,73900,73900,73900,73800,12208
20240115,100400,309388752000,73800,74000,74000,73800,47729
20240115,100300,305861551500,74000,73900,74000,73800,135902
20240115,100200,295818439000,73900,73800,73900,73800,4269
20240115,100100,295503218200,73900,73900,73900,73800,14650
20240115,100000,294420868600,73900,73700,73900,73700,45421
20240115,095900,291068950600,73700,73800,73800,73700,52818
20240115,095800,287171197800,73800,73900,73900,73700,62168
20240115,095700,282582988000,73800,73800,73900,73800,8047
20240115,095600,281988784200,73800,73900,73900,73800,10816
20240115,095500,281190252200,73800,73800,73900,73800,7552
20240115,095400,280632776100,73900,73700,73900,73700,57088
20240115,095300,276419866800,73800,73800,73800,73700,16175
20240115,095200,275226732100,73700,73800,73900,73700,34526
20240115,095100,272678713500,73900,73900,73900,73800,5846
20240115,095000,272247168700,73800,73800,73900,73700,64931
20240115,094900,267455644900,73700,73700,73800,73700,4940
20240115,094800,267091395500,73800,73800,73900,73700,64566
20240115,094700,262326548400,73800,73800,73900,73700,121370
20240115,094600,253369538000,73900,73900,73900,73800,11992
20240115,094500,252483949600,73900,73900,73900,73800,14542
20240115,094400,251409623500,74000,73800,74000,73800,124523
20240115,094300,242207740100,73800,73800,73900,73700,178143
20240115,094200,229052843200,73700,73800,73800,73700,8852
20240115,094100,228399849900,73800,73700,73800,73700,8922
20240115,094000,227741792600,73800,73700,73800,73700,5690
20240115,093900,227322184400,73700,73700,73800,73600,122817
20240115,093800,218270521200,73800,73800,73800,73700,9361
20240115,093700,217580159700,73700,73800,73800,73700,7001
20240115,093600,217063933800,73700,73600,73800,73600,111448
20240115,093500,208848803100,73600,73700,73700,73600,9842
20240115,093400,208123750300,73700,73700,73700,73600,15013
20240115,093300,207017715200,73700,73600,73700,73500,115469
20240115,093200,198519252500,73600,73600,73600,73500,8096
20240115,093100,197923762200,73600,73600,73600,73500,7963
20240115,093000,197338108400,73600,73500,73600,73500,11575
20240115,092900,196486770300,73600,73500,73700,73500,97183
20240115,092800,189334447900,73500,73500,73600,73500,27032
20240115,092700,187347317800,73500,73600,73600,73500,9693
20240115,092600,186634373100,73600,73600,73700,73500,63226
20240115,092500,181981271300,73600,73600,73700,73500,143621
20240115,092400,171410615800,73700,73600,73700,73600,16853
20240115,092300,170169833100,73600,73600,73700,73600,12224
20240115,092200,169269637000,73600,73700,73700,73600,16334
20240115,092100,168066456500,73600,73700,73700,73600,11001
20240115,092000,167256523700,73700,73900,73900,73600,216128
20240115,091900,151317884100,73800,73900,73900,73800,8322
20240115,091800,150703461300,73800,73900,73900,73800,15140
20240115,091700,149585291400,73800,73900,73900,73800,42168
20240115,091600,146471684800,73800,73900,74000,73800,124241
20240115,091500,137289803600,73900,73800,73900,73800,25215
20240115,091400,135427182500,73900,74000,74000,73800,62760
20240115,091300,130789125500,74000,73900,74000,73900,141624
20240115,091200,120311917400,73900,73900,74000,73800,109819
20240115,091100,112196309700,73900,73800,74000,73800,134404
20240115,091000,102265447000,73800,73700,73900,73700,190739
20240115,090900,88188338500,73700,73700,73800,73700,25695
20240115,090800,86292954200,73700,73700,73800,73600,75457
20240115,090700,80732277800,73700,73700,73800,73600,174297
20240115,090600,67883783900,73600,73500,73700,73400,126705
20240115,090500,58565450300,73400,73500,73500,73400,30537
20240115,090400,56322971300,73500,73400,73500,73300,78616
20240115,090300,50550828500,73400,73400,73400,73200,33718
20240115,090200,48078083100,73300,73200,73400,73200,58446
20240115,090100,43795395500,73300,73400,73400,73200,137994
20240115,090000,33684355100,73400,73200,73500,73200,456571