stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,184600,1048362632000,72600,72600,72600,72600,1154061
20240116,184500,1048362632000,72600,72600,72600,72600,0
20240116,184400,1048362632000,72600,72600,72600,72600,0
20240116,184300,1048362632000,72600,72600,72600,72600,0
20240116,184200,1048362632000,72600,72600,72600,72600,0
20240116,184100,1048362632000,72600,72600,72600,72600,0
20240116,184000,1048362632000,72600,72600,72600,72600,0
20240116,183900,1048362632000,72600,72600,72600,72600,0
20240116,183800,1048362632000,72600,72600,72600,72600,0
20240116,183700,1048362632000,72600,72600,72600,72600,0
20240116,183600,1048362632000,72600,72600,72600,72600,0
20240116,183500,1048362632000,72600,72600,72600,72600,0
20240116,183400,1048362632000,72600,72600,72600,72600,0
20240116,183300,1048362632000,72600,72600,72600,72600,0
20240116,183200,1048362632000,72600,72600,72600,72600,0
20240116,183100,1048362632000,72600,72600,72600,72600,0
20240116,183000,1048362632000,72600,72600,72600,72600,0
20240116,182900,1048362632000,72600,72600,72600,72600,0
20240116,182800,1048362632000,72600,72600,72600,72600,0
20240116,182700,1048362632000,72600,72600,72600,72600,0
20240116,182600,1048362632000,72600,72600,72600,72600,0
20240116,182500,1048362632000,72600,72600,72600,72600,0
20240116,182400,1048362632000,72600,72600,72600,72600,0
20240116,182300,1048362632000,72600,72600,72600,72600,0
20240116,182200,1048362632000,72600,72600,72600,72600,0
20240116,182100,1048362632000,72600,72600,72600,72600,0
20240116,182000,1048362632000,72600,72600,72600,72600,0
20240116,181900,1048362632000,72600,72600,72600,72600,0
20240116,181800,1048362632000,72600,72600,72600,72600,0
20240116,181700,1048362632000,72600,72600,72600,72600,0
20240116,181600,1048362632000,72600,72600,72600,72600,1154061
20240116,181500,1048362632000,72600,72600,72600,72600,0
20240116,181400,1048362632000,72600,72600,72600,72600,0
20240116,181300,1048362632000,72600,72600,72600,72600,0
20240116,181200,1048362632000,72600,72600,72600,72600,0
20240116,181100,1048362632000,72600,72600,72600,72600,0
20240116,181000,1048362632000,72600,72600,72600,72600,0
20240116,180900,1048362632000,72600,72600,72600,72600,0
20240116,180800,1048362632000,72600,72600,72600,72600,0
20240116,180700,1048362632000,72600,72600,72600,72600,0
20240116,180600,1048362632000,72600,72600,72600,72600,0
20240116,180500,1048362632000,72600,72600,72600,72600,0
20240116,180400,1048362632000,72600,72600,72600,72600,0
20240116,180300,1048362632000,72600,72600,72600,72600,0
20240116,180200,1048362632000,72600,72600,72600,72600,0
20240116,180100,1048362632000,72600,72600,72600,72600,0
20240116,180000,1048362632000,72600,72600,72600,72600,0
20240116,175900,1048362632000,72600,72600,72600,72600,0
20240116,175800,1048362632000,72600,72600,72600,72600,0
20240116,175700,1048362632000,72600,72600,72600,72600,0
20240116,175600,1048362632000,72600,72600,72600,72600,0
20240116,175500,1048362632000,72600,72600,72600,72600,0
20240116,175400,1048362632000,72600,72600,72600,72600,0
20240116,175300,1048362632000,72600,72600,72600,72600,0
20240116,175200,1048362632000,72600,72600,72600,72600,0
20240116,175100,1048362632000,72600,72600,72600,72600,0
20240116,175000,1048362632000,72600,72600,72600,72600,0
20240116,174900,1048362632000,72600,72600,72600,72600,0
20240116,174800,1048362632000,72600,72600,72600,72600,0
20240116,174700,1048362632000,72600,72600,72600,72600,0
20240116,174600,1048362632000,72600,72600,72600,72600,1154061
20240116,174500,1048362632000,72600,72600,72600,72600,0
20240116,174400,1048362632000,72600,72600,72600,72600,0
20240116,174300,1048362632000,72600,72600,72600,72600,0
20240116,174200,1048362632000,72600,72600,72600,72600,0
20240116,174100,1048362632000,72600,72600,72600,72600,0
20240116,174000,1048362632000,72600,72600,72600,72600,0
20240116,173900,1048362632000,72600,72600,72600,72600,0
20240116,173800,1048362632000,72600,72600,72600,72600,0
20240116,173700,1048362632000,72600,72600,72600,72600,0
20240116,173600,1048362632000,72600,72600,72600,72600,0
20240116,173500,1048362632000,72600,72600,72600,72600,0
20240116,173400,1048362632000,72600,72600,72600,72600,0
20240116,173300,1048362632000,72600,72600,72600,72600,0
20240116,173200,1048362632000,72600,72600,72600,72600,0
20240116,173100,1048362632000,72600,72600,72600,72600,0
20240116,173000,1048362632000,72600,72600,72600,72600,0
20240116,172900,1048362632000,72600,72600,72600,72600,0
20240116,172800,1048362632000,72600,72600,72600,72600,0
20240116,172700,1048362632000,72600,72600,72600,72600,0
20240116,172600,1048362632000,72600,72600,72600,72600,0
20240116,172500,1048362632000,72600,72600,72600,72600,0
20240116,172400,1048362632000,72600,72600,72600,72600,0
20240116,172300,1048362632000,72600,72600,72600,72600,0
20240116,172200,1048362632000,72600,72600,72600,72600,0
20240116,172100,1048362632000,72600,72600,72600,72600,0
20240116,172000,1048362632000,72600,72600,72600,72600,0
20240116,171900,1048362632000,72600,72600,72600,72600,0
20240116,171800,1048362632000,72600,72600,72600,72600,0
20240116,171700,1048362632000,72600,72600,72600,72600,0
20240116,171600,1048362632000,72600,72600,72600,72600,1154061
20240116,171500,1048362632000,72600,72600,72600,72600,0
20240116,171400,1048362632000,72600,72600,72600,72600,0
20240116,171300,1048362632000,72600,72600,72600,72600,0
20240116,171200,1048362632000,72600,72600,72600,72600,0
20240116,171100,1048362632000,72600,72600,72600,72600,0
20240116,171000,1048362632000,72600,72600,72600,72600,0
20240116,170900,1048362632000,72600,72600,72600,72600,0
20240116,170800,1048362632000,72600,72600,72600,72600,0
20240116,170700,1048362632000,72600,72600,72600,72600,0
20240116,170600,1048362632000,72600,72600,72600,72600,0
20240116,170500,1048362632000,72600,72600,72600,72600,0
20240116,170400,1048362632000,72600,72600,72600,72600,0
20240116,170300,1048362632000,72600,72600,72600,72600,0
20240116,170200,1048362632000,72600,72600,72600,72600,0
20240116,170100,1048362632000,72600,72600,72600,72600,0
20240116,170000,1048362632000,72600,72600,72600,72600,0
20240116,165900,1048362632000,72600,72600,72600,72600,0
20240116,165800,1048362632000,72600,72600,72600,72600,0
20240116,165700,1048362632000,72600,72600,72600,72600,0
20240116,165600,1048362632000,72600,72600,72600,72600,0
20240116,165500,1048362632000,72600,72600,72600,72600,0
20240116,165400,1048362632000,72600,72600,72600,72600,0
20240116,165300,1048362632000,72600,72600,72600,72600,0
20240116,165200,1048362632000,72600,72600,72600,72600,0
20240116,165100,1048362632000,72600,72600,72600,72600,0
20240116,165000,1048362632000,72600,72600,72600,72600,0
20240116,164900,1048362632000,72600,72600,72600,72600,0
20240116,164800,1048362632000,72600,72600,72600,72600,0
20240116,164700,1048362632000,72600,72600,72600,72600,0
20240116,164600,1048362632000,72600,72600,72600,72600,1154061
20240116,164500,1048362632000,72600,72600,72600,72600,0
20240116,164400,1048362632000,72600,72600,72600,72600,0
20240116,164300,1048362632000,72600,72600,72600,72600,0
20240116,164200,1048362632000,72600,72600,72600,72600,0
20240116,164100,1048362632000,72600,72600,72600,72600,0
20240116,164000,1048362632000,72600,72600,72600,72600,0
20240116,163900,1048362632000,72600,72600,72600,72600,0
20240116,163800,1048362632000,72600,72600,72600,72600,0
20240116,163700,1048362632000,72600,72600,72600,72600,0
20240116,163600,1048362632000,72600,72600,72600,72600,0
20240116,163500,1048362632000,72600,72600,72600,72600,0
20240116,163400,1048362632000,72600,72600,72600,72600,0
20240116,163300,1048362632000,72600,72600,72600,72600,0
20240116,163200,1048362632000,72600,72600,72600,72600,0
20240116,163100,1048362632000,72600,72600,72600,72600,0
20240116,163000,1048362632000,72600,72600,72600,72600,0
20240116,162900,1048362632000,72600,72600,72600,72600,0
20240116,162800,1048362632000,72600,72600,72600,72600,0
20240116,162700,1048362632000,72600,72600,72600,72600,0
20240116,162600,1048362632000,72600,72600,72600,72600,0
20240116,162500,1048362632000,72600,72600,72600,72600,0
20240116,162400,1048362632000,72600,72600,72600,72600,0
20240116,162300,1048362632000,72600,72600,72600,72600,0
20240116,162200,1048362632000,72600,72600,72600,72600,0
20240116,162100,1048362632000,72600,72600,72600,72600,0
20240116,162000,1048362632000,72600,72600,72600,72600,0
20240116,161900,1048362632000,72600,72600,72600,72600,0
20240116,161800,1048362632000,72600,72600,72600,72600,0
20240116,161700,1048362632000,72600,72600,72600,72600,0
20240116,161600,1048362632000,72600,72600,72600,72600,1154061
20240116,161500,1048362632000,72600,72600,72600,72600,0
20240116,161400,1048362632000,72600,72600,72600,72600,0
20240116,161300,1048362632000,72600,72600,72600,72600,0
20240116,161200,1048362632000,72600,72600,72600,72600,0
20240116,161100,1048362632000,72600,72600,72600,72600,0
20240116,161000,1048362632000,72600,72600,72600,72600,0
20240116,160900,1048362632000,72600,72600,72600,72600,0
20240116,160800,1048362632000,72600,72600,72600,72600,0
20240116,160700,1048362632000,72600,72600,72600,72600,0
20240116,160600,1048362632000,72600,72600,72600,72600,0
20240116,160500,1048362632000,72600,72600,72600,72600,0
20240116,160400,1048362632000,72600,72600,72600,72600,0
20240116,160300,1048362632000,72600,72600,72600,72600,0
20240116,160200,1048362632000,72600,72600,72600,72600,0
20240116,160100,1048362632000,72600,72600,72600,72600,0
20240116,160000,1048362632000,72600,72600,72600,72600,0
20240116,155900,1048362632000,72600,72600,72600,72600,0
20240116,155800,1048362632000,72600,72600,72600,72600,0
20240116,155700,1048362632000,72600,72600,72600,72600,0
20240116,155600,1048362632000,72600,72600,72600,72600,0
20240116,155500,1048362632000,72600,72600,72600,72600,0
20240116,155400,1048362632000,72600,72600,72600,72600,0
20240116,155300,1048362632000,72600,72600,72600,72600,0
20240116,155200,1048362632000,72600,72600,72600,72600,0
20240116,155100,1048362632000,72600,72600,72600,72600,0
20240116,155000,1048362632000,72600,72600,72600,72600,0
20240116,154900,1048362632000,72600,72600,72600,72600,0
20240116,154800,1048362632000,72600,72600,72600,72600,0
20240116,154700,1048362632000,72600,72600,72600,72600,0
20240116,154600,1048362632000,72600,72600,72600,72600,1154061
20240116,154500,1048362632000,72600,72600,72600,72600,0
20240116,154400,1048362632000,72600,72600,72600,72600,0
20240116,154300,1048362632000,72600,72600,72600,72600,0
20240116,154200,1048362632000,72600,72600,72600,72600,0
20240116,154100,1048362632000,72600,72600,72600,72600,0
20240116,154000,1048362632000,72600,72600,72600,72600,0
20240116,153900,1048362632000,72600,72600,72600,72600,0
20240116,153800,1048362632000,72600,72600,72600,72600,0
20240116,153700,1048362632000,72600,72600,72600,72600,0
20240116,153600,1048362632000,72600,72600,72600,72600,0
20240116,153500,1048362632000,72600,72600,72600,72600,0
20240116,153400,1048362632000,72600,72600,72600,72600,0
20240116,153300,1048362632000,72600,72600,72600,72600,0
20240116,153200,1048362632000,72600,72600,72600,72600,0
20240116,153100,1048362632000,72600,72600,72600,72600,0
20240116,153000,1048362632000,72600,72600,72600,72600,1154061
20240116,152900,964577803400,72700,72700,72700,72700,0
20240116,152800,964577803400,72700,72700,72700,72700,0
20240116,152700,964577803400,72700,72700,72700,72700,0
20240116,152600,964577803400,72700,72700,72700,72700,0
20240116,152500,964577803400,72700,72700,72700,72700,0
20240116,152400,964577803400,72700,72700,72700,72700,0
20240116,152300,964577803400,72700,72700,72700,72700,0
20240116,152200,964577803400,72700,72700,72700,72700,0
20240116,152100,964577803400,72700,72700,72700,72700,0
20240116,152000,964577803400,72700,72700,72700,72700,0
20240116,151900,964577803400,72700,72700,72700,72600,46467
20240116,151800,961201462000,72700,72700,72700,72600,26549
20240116,151700,959271707600,72700,72600,72700,72600,72177
20240116,151600,954025732600,72700,72500,72700,72500,181099
20240116,151500,940875953300,72600,72600,72600,72500,132465
20240116,151400,931259585900,72600,72600,72600,72500,60229
20240116,151300,926891384600,72600,72500,72600,72500,27843
20240116,151200,924870329100,72600,72600,72600,72500,49136
20240116,151100,921304106800,72600,72500,72600,72500,46418
20240116,151000,917936647300,72600,72600,72600,72500,32573
20240116,150900,915573333200,72600,72600,72600,72500,144310
20240116,150800,905103380600,72600,72600,72600,72500,23906
20240116,150700,903369070000,72600,72600,72600,72500,63794
20240116,150600,898742000100,72600,72600,72600,72500,73576
20240116,150500,893405232100,72600,72500,72600,72500,50641
20240116,150400,889732460900,72600,72600,72600,72500,16344
20240116,150300,888546431900,72500,72600,72700,72500,59011
20240116,150200,884264316100,72600,72600,72700,72500,92715
20240116,150100,877532735400,72600,72600,72600,72500,25198
20240116,150000,875703553600,72600,72500,72700,72500,154021
20240116,145900,864521852300,72600,72600,72700,72500,223630
20240116,145800,848286775700,72500,72600,72700,72500,368702
20240116,145700,821520354400,72600,72600,72700,72600,24511
20240116,145600,819740300500,72700,72600,72700,72600,38343
20240116,145500,816955904100,72600,72700,72700,72600,10314
20240116,145400,816206405200,72700,72700,72700,72600,22286
20240116,145300,814587662400,72600,72600,72700,72600,145886
20240116,145200,803984143000,72600,72700,72700,72600,26004
20240116,145100,802094863500,72700,72700,72800,72600,331381
20240116,145000,778003294900,72700,72700,72800,72700,11813
20240116,144900,777143820200,72800,72700,72800,72700,9973
20240116,144800,776418043100,72800,72800,72800,72700,9234
20240116,144700,775746212400,72800,72700,72800,72700,13523
20240116,144600,774762295700,72800,72800,72800,72700,11747
20240116,144500,773907622800,72800,72700,72800,72700,9332
20240116,144400,773228740500,72800,72700,72800,72700,12105
20240116,144300,772348081500,72700,72700,72800,72700,12121
20240116,144200,771466207300,72700,72700,72800,72700,19787
20240116,144100,770026191000,72700,72800,72800,72700,8611
20240116,144000,769399708600,72700,72700,72800,72700,8119
20240116,143900,768809099200,72700,72700,72800,72700,12597
20240116,143800,767892793900,72800,72700,72800,72700,11239
20240116,143700,767075380800,72800,72700,72800,72700,10386
20240116,143600,766319683600,72700,72700,72800,72700,9011
20240116,143500,765664020900,72800,72700,72800,72700,10892
20240116,143400,764871510300,72800,72700,72800,72700,9616
20240116,143300,764171973100,72800,72800,72800,72700,11491
20240116,143200,763335789300,72700,72800,72800,72700,13383
20240116,143100,762362379800,72700,72700,72800,72700,9374
20240116,143000,761680387800,72700,72700,72800,72700,9449
20240116,142900,760992797800,72800,72700,72800,72700,14317
20240116,142800,759950800600,72800,72800,72800,72700,9400
20240116,142700,759266875600,72700,72800,72800,72700,12851
20240116,142600,758331610000,72800,72800,72800,72700,8323
20240116,142500,757726012800,72700,72800,72800,72700,22641
20240116,142400,756078004800,72700,72700,72800,72700,12880
20240116,142300,755140636900,72800,72800,72800,72700,10115
20240116,142200,754404742300,72800,72700,72800,72700,16926
20240116,142100,753173653600,72800,72700,72800,72700,9288
20240116,142000,752497991800,72700,72700,72800,72700,6295
20240116,141900,752039907100,72800,72700,72800,72700,42745
20240116,141800,748931919800,72800,72800,72800,72700,9920
20240116,141700,748210166000,72800,72700,72800,72700,6010
20240116,141600,747772777400,72800,72700,72800,72700,6104
20240116,141500,747328588100,72700,72800,72800,72700,4976
20240116,141400,746966540900,72700,72800,72800,72700,4230
20240116,141300,746658705100,72800,72800,72900,72700,42782
20240116,141200,743543734100,72800,72700,72900,72700,105672
20240116,141100,735850715200,72700,72800,72800,72700,10398
20240116,141000,735094223700,72700,72800,72800,72700,7784
20240116,140900,734527893500,72700,72700,72800,72700,13123
20240116,140800,733573558000,72800,72700,72800,72700,8274
20240116,140700,732971610800,72700,72800,72800,72700,6849
20240116,140600,732473335300,72700,72800,72800,72700,7494
20240116,140500,731928231500,72800,72700,72800,72700,6469
20240116,140400,731457557900,72800,72700,72800,72700,6302
20240116,140300,730999037400,72800,72700,72800,72700,10573
20240116,140200,730229961900,72700,72800,72800,72700,24910
20240116,140100,728418621300,72800,72800,72800,72700,7968
20240116,140000,727838831000,72800,72800,72800,72700,7501
20240116,135900,727292946800,72800,72700,72800,72700,6307
20240116,135800,726834101200,72700,72700,72800,72700,5125
20240116,135700,726461226700,72800,72700,72800,72700,11915
20240116,135600,725594036000,72700,72700,72800,72700,9414
20240116,135500,724909008500,72800,72800,72800,72700,6806
20240116,135400,724413813800,72800,72800,72800,72700,5662
20240116,135300,724001790700,72700,72800,72800,72700,11742
20240116,135200,723147311900,72700,72800,72800,72700,4237
20240116,135100,722838988200,72700,72700,72800,72700,5457
20240116,135000,722441941300,72700,72600,72800,72600,54728
20240116,134900,718463268500,72600,72700,72700,72600,21726
20240116,134800,716883947300,72700,72700,72800,72600,43131
20240116,134700,713748681600,72700,72700,72800,72700,232754
20240116,134600,696827224000,72700,72700,72800,72700,13847
20240116,134500,695820232000,72800,72700,72800,72700,6803
20240116,134400,695325218600,72800,72700,72800,72700,15791
20240116,134300,694176879000,72800,72700,72800,72700,14692
20240116,134200,693107569500,72700,72700,72800,72700,6723
20240116,134100,692618474500,72800,72700,72800,72700,8347
20240116,134000,692011080900,72800,72800,72800,72700,12049
20240116,133900,691134776300,72700,72800,72800,72700,8304
20240116,133800,690530730300,72700,72700,72800,72700,11709
20240116,133700,689678634500,72800,72700,72800,72700,5673
20240116,133600,689265813200,72800,72800,72800,72700,8764
20240116,133500,688628426400,72800,72800,72800,72700,10332
20240116,133400,687877005400,72800,72700,72800,72700,10323
20240116,133300,687125687100,72700,72800,72800,72700,15590
20240116,133200,685991924200,72800,72700,72800,72700,6770
20240116,133100,685499169400,72700,72800,72800,72700,4305
20240116,133000,685185934600,72800,72700,72800,72700,4613
20240116,132900,684850327400,72700,72700,72800,72700,10977
20240116,132800,684052104200,72700,72800,72800,72700,5968
20240116,132700,683617863200,72800,72800,72900,72700,75301
20240116,132600,678135664900,72900,72800,72900,72800,8027
20240116,132500,677550795700,72900,72900,72900,72800,10187
20240116,132400,676808843400,72900,72900,72900,72800,3811
20240116,132300,676531156400,72900,72800,72900,72700,130624
20240116,132200,667021473800,72800,72800,72800,72700,11306
20240116,132100,666198762900,72800,72800,72800,72700,7582
20240116,132000,665647250100,72800,72700,72800,72700,11044
20240116,131900,664843585700,72700,72800,72800,72700,12552
20240116,131800,663930378000,72700,72700,72800,72700,20011
20240116,131700,662474343300,72800,72800,72900,72700,239505
20240116,131600,645039741900,72800,72800,72900,72800,31045
20240116,131500,642779360500,72800,72800,72900,72800,7473
20240116,131400,642234978100,72900,72800,72900,72800,5015
20240116,131300,641869655500,72800,72800,72900,72800,5942
20240116,131200,641436780400,72900,72900,72900,72800,8864
20240116,131100,640790931100,72900,72800,72900,72800,5887
20240116,131000,640362005300,72800,72900,72900,72800,10113
20240116,130900,639625370400,72800,72900,72900,72800,3928
20240116,130800,639339256600,72800,73000,73000,72800,127051
20240116,130700,630077251900,72900,72900,73000,72900,7021
20240116,130600,629565002600,72900,73000,73000,72900,11873
20240116,130500,628699212100,73000,72900,73000,72900,3166
20240116,130400,628468272100,73000,73000,73100,72900,233922
20240116,130300,611395196700,73000,73000,73100,73000,9070
20240116,130200,610732653300,73000,73000,73100,73000,8297
20240116,130100,610126545300,73000,73100,73100,73000,6890
20240116,130000,609623219300,73000,73100,73100,73000,8009
20240116,125900,609038177400,73100,73000,73100,73000,4357
20240116,125800,608719893900,73000,73000,73100,73000,5587
20240116,125700,608311795100,73100,73100,73100,73000,6168
20240116,125600,607861149600,73000,73000,73100,73000,7414
20240116,125500,607319592400,73100,73000,73100,73000,4798
20240116,125400,606969089300,73100,73000,73100,73000,13094
20240116,125300,606012396700,73000,73000,73100,73000,7611
20240116,125200,605456251800,73000,73100,73100,73000,6584
20240116,125100,604975272800,73000,73000,73100,73000,4110
20240116,125000,604675046300,73000,73000,73100,73000,4382
20240116,124900,604354966500,73000,73000,73100,73000,6170
20240116,124800,603904351300,73100,73100,73100,73000,4890
20240116,124700,603547079200,73100,73100,73100,73000,5204
20240116,124600,603166967300,73000,73000,73100,73000,5443
20240116,124500,602769400400,73000,73000,73100,73000,4888
20240116,124400,602412304400,73000,73100,73100,73000,4670
20240116,124300,602071166100,73000,73100,73100,73000,3745
20240116,124200,601797534000,73100,73100,73100,73000,7207
20240116,124100,601270994400,73100,73100,73100,73000,6736
20240116,124000,600778873300,73100,73100,73100,73000,5511
20240116,123900,600376344700,73000,73000,73100,73000,3716
20240116,123800,600104937300,73000,73100,73100,73000,4173
20240116,123700,599800165400,73000,73000,73100,73000,4674
20240116,123600,599458768400,73000,73100,73100,73000,4307
20240116,123500,599144222300,73000,73000,73100,73000,7719
20240116,123400,598580210600,73000,73000,73100,73000,6835
20240116,123300,598080868300,73000,73000,73100,73000,2805
20240116,123200,597875986100,73100,73100,73100,73000,4143
20240116,123100,597573339100,73100,73200,73200,73000,86269
20240116,123000,591267009900,73200,73100,73200,73100,22279
20240116,122900,589638158900,73200,73100,73200,73100,4686
20240116,122800,589295245300,73100,73200,73200,73100,11360
20240116,122700,588463961500,73200,73200,73200,73100,12170
20240116,122600,587573285100,73200,73200,73200,73100,3696
20240116,122500,587302890300,73200,73200,73200,73100,6784
20240116,122400,586806610300,73200,73100,73200,73100,4498
20240116,122300,586477513900,73100,73200,73200,73100,4237
20240116,122200,586167555300,73200,73200,73200,73100,6841
20240116,122100,585666940200,73200,73100,73200,73100,7104
20240116,122000,585147337600,73200,73000,73200,73000,77084
20240116,121900,579512549100,73000,73000,73100,73000,3631
20240116,121800,579247301000,73100,73100,73100,73000,13538
20240116,121700,578257870600,73100,73000,73100,73000,7673
20240116,121600,577697290000,73100,73100,73100,73000,4056
20240116,121500,577401004400,73100,73100,73100,73000,10870
20240116,121400,576606719600,73100,73000,73100,73000,6152
20240116,121300,576157158800,73000,73100,73100,73000,4668
20240116,121200,575816102000,73100,73100,73100,73000,5623
20240116,121100,575405289000,73100,73000,73100,73000,4071
20240116,121000,575107853200,73000,72900,73100,72900,76001
20240116,120900,569559657100,73000,72900,73000,72900,8299
20240116,120800,568954224700,72900,73000,73000,72900,4398
20240116,120700,568633293600,73000,73000,73000,72900,5038
20240116,120600,568265783800,73000,73000,73000,72900,4655
20240116,120500,567926191900,72900,73000,73000,72900,3239
20240116,120400,567689860400,73000,73000,73000,72900,8819
20240116,120300,567046744000,73000,73000,73000,72900,3305
20240116,120200,566805601200,73000,72900,73000,72900,4400
20240116,120100,566484612000,72900,73000,73000,72900,12131
20240116,120000,565600045100,72900,73000,73000,72900,5822
20240116,115900,565175229700,72900,72900,73000,72900,4363
20240116,115800,564856867100,72900,72900,73000,72800,48805
20240116,115700,561299078600,72900,72900,72900,72800,11052
20240116,115600,560493569200,72900,72900,72900,72800,5911
20240116,115500,560062950200,72900,72900,72900,72800,9206
20240116,115400,559392304400,72900,72900,72900,72800,4020
20240116,115300,559099354300,72900,72800,72900,72800,7140
20240116,115200,558579168200,72900,72900,72900,72800,7298
20240116,115100,558047282400,72900,72900,72900,72800,6444
20240116,115000,557577744700,72900,72900,72900,72800,36884
20240116,114900,554889305300,72900,72800,72900,72800,6246
20240116,114800,554434248800,72900,72900,72900,72800,4410
20240116,114700,554113032500,72800,73000,73000,72800,114682
20240116,114600,545754210900,72900,73000,73000,72900,4577
20240116,114500,545420282000,73000,73000,73000,72900,4168
20240116,114400,545116191300,73000,73000,73000,72900,6735
20240116,114300,544624752100,73000,73000,73100,72900,19041
20240116,114200,543234771300,73000,73000,73100,73000,6162
20240116,114100,542784731900,73000,73100,73100,73000,2261
20240116,114000,542619591800,73100,73000,73100,73000,9025
20240116,113900,541960611000,73000,73100,73100,73000,2940
20240116,113800,541745786600,73000,73000,73100,73000,4150
20240116,113700,541442771600,73000,73100,73100,73000,8531
20240116,113600,540819860100,73000,72900,73100,72900,69250
20240116,113500,535764748800,73000,73000,73100,72900,92829
20240116,113400,528988860500,73000,73100,73200,73000,85821
20240116,113300,522715524300,73100,73200,73200,73100,8638
20240116,113200,522083689100,73200,73100,73200,73100,10283
20240116,113100,521331488100,73200,73200,73200,73100,7071
20240116,113000,520814180900,73200,73100,73200,73100,10243
20240116,112900,520064728000,73100,73200,73200,73100,10792
20240116,112800,519275136100,73100,73100,73200,73100,7058
20240116,112700,518758884800,73200,73200,73200,73100,5611
20240116,112600,518348436200,73200,73200,73200,73100,8699
20240116,112500,517712203600,73200,73100,73200,73100,4091
20240116,112400,517412915100,73200,73100,73200,73100,5813
20240116,112300,516987682100,73200,73200,73200,73100,3507
20240116,112200,516731114400,73100,73200,73200,73100,3892
20240116,112100,516446507700,73200,73200,73200,73100,6464
20240116,112000,515973714400,73200,73100,73200,73100,4650
20240116,111900,515633464800,73200,73100,73200,73100,6335
20240116,111800,515170004200,73200,73100,73200,73100,7463
20240116,111700,514624162200,73200,73200,73200,73100,6282
20240116,111600,514164503100,73100,73200,73200,73100,3855
20240116,111500,513882494300,73200,73100,73200,73000,11918
20240116,111400,513011336600,73100,73100,73200,73000,89610
20240116,111300,506461010800,73100,73000,73100,73000,11832
20240116,111200,505596350200,73000,73100,73100,73000,11049
20240116,111100,504788792800,73000,73100,73100,73000,5991
20240116,111000,504351013600,73100,73000,73100,73000,7417
20240116,110900,503809088000,73100,73100,73100,73000,9161
20240116,110800,503139535700,73100,73100,73200,73000,44038
20240116,110700,499920340100,73100,73100,73100,73000,30058
20240116,110600,497723393500,73100,73000,73100,73000,8106
20240116,110500,497131267400,73000,73000,73100,72900,66508
20240116,110400,492276315900,72900,72900,73000,72900,6049
20240116,110300,491835033100,73000,73000,73000,72900,5837
20240116,110200,491409217100,73000,73000,73000,72900,42141
20240116,110100,488333010200,73000,73000,73000,72900,8282
20240116,110000,487728628800,72900,73000,73100,72900,59974
20240116,105900,483350557900,73000,73000,73000,72900,72780
20240116,105800,478037876600,73000,73000,73000,72900,9937
20240116,105700,477312580900,73000,73000,73000,72900,5115
20240116,105600,476939366100,73000,73000,73000,72900,3925
20240116,105500,476652930100,73000,73000,73100,72900,105410
20240116,105400,468957807400,73000,73000,73000,72900,6881
20240116,105300,468455658600,73000,73000,73000,72900,21827
20240116,105200,466862397400,73000,73000,73000,72900,78801
20240116,105100,461110088200,73000,73000,73000,72900,7999
20240116,105000,460526443700,73000,72900,73000,72900,29624
20240116,104900,458366510900,72900,73000,73000,72900,7002
20240116,104800,457855532300,73000,73000,73000,72900,12261
20240116,104700,456961084100,73000,72900,73000,72900,7175
20240116,104600,456437442300,73000,73000,73000,72900,6699
20240116,104500,455948682700,72900,72900,73000,72800,44681
20240116,104400,452691662000,72800,72900,72900,72800,9391
20240116,104300,452007342700,72900,72900,72900,72800,9680
20240116,104200,451301916600,72800,72900,72900,72800,9669
20240116,104100,450597467700,72900,72900,72900,72800,10683
20240116,104000,449818993300,72800,72900,72900,72800,8797
20240116,103900,449177959300,72900,72900,72900,72800,6582
20240116,103800,448698240600,72900,73000,73000,72800,57064
20240116,103700,444538077000,73000,72900,73000,72800,106018
20240116,103600,436809134100,72900,72800,72900,72800,69626
20240116,103500,431734371500,72900,72900,72900,72800,5450
20240116,103400,431337249500,72900,72800,72900,72700,78321
20240116,103300,425635690900,72800,72800,72800,72700,10277
20240116,103200,424888278200,72800,72900,72900,72700,40078
20240116,103100,421970595600,72900,72900,72900,72800,11715
20240116,103000,421117197400,72800,72800,72900,72700,115210
20240116,102900,412730204300,72800,72800,72800,72700,7718
20240116,102800,412168582600,72800,72800,72800,72700,7002
20240116,102700,411659124400,72700,72700,72800,72600,35080
20240116,102600,409108776400,72700,72700,72700,72600,4696
20240116,102500,408767559500,72700,72700,72700,72600,9399
20240116,102400,408084693600,72700,72700,72800,72600,59531
20240116,102300,403756633800,72700,72700,72800,72600,72550
20240116,102200,398482005600,72700,72600,72700,72600,4957
20240116,102100,398121847700,72700,72800,72800,72600,22746
20240116,102000,396468185200,72700,72800,72800,72600,54445
20240116,101900,392509880800,72700,72700,72800,72700,9417
20240116,101800,391824792700,72700,72700,72800,72600,65685
20240116,101700,387049874500,72700,72600,72700,72600,16548
20240116,101600,385847680300,72600,72700,72700,72600,8561
20240116,101500,385225567000,72600,72700,72700,72600,24151
20240116,101400,383471409900,72700,72700,72700,72600,7792
20240116,101300,382905132200,72700,72800,72800,72600,70886
20240116,101200,377751375400,72800,72800,72800,72700,10299
20240116,101100,377002068500,72700,72700,72800,72600,73631
20240116,101000,371649018700,72700,72700,72700,72600,16571
20240116,100900,370445030700,72600,72700,72800,72600,49844
20240116,100800,366821853000,72700,72700,72800,72600,63703
20240116,100700,362190789800,72700,72700,72700,72600,52268
20240116,100600,358395643400,72700,72800,72800,72600,97623
20240116,100500,351298049200,72800,72800,72800,72700,13633
20240116,100400,350305918600,72700,72800,72800,72700,16507
20240116,100300,349104990700,72700,72700,72800,72600,83450
20240116,100200,343038086800,72700,72700,72700,72600,16680
20240116,100100,341825997900,72600,72700,72700,72600,20120
20240116,100000,340363598100,72700,72500,72700,72500,87119
20240116,095900,334038452900,72600,72600,72600,72500,71229
20240116,095800,328872269200,72500,72600,72600,72500,31779
20240116,095700,326566078600,72600,72600,72600,72500,65480
20240116,095600,321813221300,72600,72600,72700,72500,127958
20240116,095500,312524851300,72600,72800,72800,72500,375702
20240116,095400,285232312200,72800,72700,72800,72700,41437
20240116,095300,282218778800,72700,72800,72800,72700,24382
20240116,095200,280444652500,72700,72800,72800,72700,28861
20240116,095100,278345123700,72800,72900,72900,72700,277528
20240116,095000,258142932700,72800,72900,72900,72800,34101
20240116,094900,255659667900,72800,72900,73000,72800,61172
20240116,094800,251200317400,72900,72900,73000,72800,65645
20240116,094700,246414920500,72800,73000,73000,72800,186981
20240116,094600,232785801000,72900,73000,73000,72900,19824
20240116,094500,231339686300,72900,73100,73100,72900,89647
20240116,094400,224794310100,73100,72900,73100,72900,163640
20240116,094300,212848500400,73000,72900,73000,72900,38814
20240116,094200,210018497600,73000,73000,73000,72900,18636
20240116,094100,208659233800,73000,73100,73100,72900,225052
20240116,094000,192232350700,73000,73100,73100,73000,51948
20240116,093900,188439667000,73000,73100,73200,73000,188801
20240116,093800,174638624100,73200,73300,73300,73100,128831
20240116,093700,165208478500,73200,73400,73400,73200,170505
20240116,093600,152712357000,73400,73300,73400,73300,9400
20240116,093500,152022792200,73400,73400,73400,73300,18298
20240116,093400,150680113500,73300,73300,73400,73300,9338
20240116,093300,149995233200,73300,73400,73400,73300,11972
20240116,093200,149116973700,73400,73400,73500,73300,38441
20240116,093100,146295880500,73500,73500,73500,73400,16814
20240116,093000,145061229300,73500,73400,73500,73300,157957
20240116,092900,133469300500,73400,73500,73500,73400,13828
20240116,092800,132453847000,73500,73400,73500,73400,14795
20240116,092700,131367396400,73400,73500,73500,73400,8343
20240116,092600,130754688700,73500,73400,73500,73400,11539
20240116,092500,129907094900,73400,73500,73500,73400,7697
20240116,092400,129341703600,73400,73500,73500,73400,11880
20240116,092300,128468830600,73500,73400,73500,73400,11799
20240116,092200,127601740600,73400,73400,73500,73400,6289
20240116,092100,127139795700,73400,73400,73500,73300,56198
20240116,092000,123014784300,73400,73400,73400,73300,17432
20240116,091900,121735648200,73400,73500,73500,73300,60548
20240116,091800,117291414500,73500,73500,73600,73400,53596
20240116,091700,113356442100,73500,73500,73600,73400,74542
20240116,091600,107877459000,73600,73500,73600,73400,122456
20240116,091500,98877203900,73500,73600,73700,73500,76267
20240116,091400,93263837600,73600,73500,73700,73400,115768
20240116,091300,84753882000,73500,73500,73500,73400,6572
20240116,091200,84270976500,73400,73500,73500,73300,98059
20240116,091100,77073547000,73500,73600,73600,73400,78243
20240116,091000,71322286200,73600,73700,73700,73500,34139
20240116,090900,68809431200,73700,73700,73700,73600,67178
20240116,090800,63859429800,73600,73600,73700,73500,29359
20240116,090700,61698596700,73600,73500,73700,73500,59159
20240116,090600,57344608800,73600,73600,73600,73500,35605
20240116,090500,54724343500,73500,73500,73600,73500,21437
20240116,090400,53147997700,73500,73600,73600,73400,125013
20240116,090300,43959597200,73500,73600,73600,73500,12991
20240116,090200,43003588600,73600,73500,73600,73400,84550
20240116,090100,36788301300,73400,73500,73500,73400,48592
20240116,090000,33220316500,73400,73500,73600,73400,449265