stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,184600,1580935539100,71000,71000,71000,71000,1255557
20240117,184500,1580935539100,71000,71000,71000,71000,0
20240117,184400,1580935539100,71000,71000,71000,71000,0
20240117,184300,1580935539100,71000,71000,71000,71000,0
20240117,184200,1580935539100,71000,71000,71000,71000,0
20240117,184100,1580935539100,71000,71000,71000,71000,0
20240117,184000,1580935539100,71000,71000,71000,71000,0
20240117,183900,1580935539100,71000,71000,71000,71000,0
20240117,183800,1580935539100,71000,71000,71000,71000,0
20240117,183700,1580935539100,71000,71000,71000,71000,0
20240117,183600,1580935539100,71000,71000,71000,71000,0
20240117,183500,1580935539100,71000,71000,71000,71000,0
20240117,183400,1580935539100,71000,71000,71000,71000,0
20240117,183300,1580935539100,71000,71000,71000,71000,0
20240117,183200,1580935539100,71000,71000,71000,71000,0
20240117,183100,1580935539100,71000,71000,71000,71000,0
20240117,183000,1580935539100,71000,71000,71000,71000,0
20240117,182900,1580935539100,71000,71000,71000,71000,0
20240117,182800,1580935539100,71000,71000,71000,71000,0
20240117,182700,1580935539100,71000,71000,71000,71000,0
20240117,182600,1580935539100,71000,71000,71000,71000,0
20240117,182500,1580935539100,71000,71000,71000,71000,0
20240117,182400,1580935539100,71000,71000,71000,71000,0
20240117,182300,1580935539100,71000,71000,71000,71000,0
20240117,182200,1580935539100,71000,71000,71000,71000,0
20240117,182100,1580935539100,71000,71000,71000,71000,0
20240117,182000,1580935539100,71000,71000,71000,71000,0
20240117,181900,1580935539100,71000,71000,71000,71000,0
20240117,181800,1580935539100,71000,71000,71000,71000,0
20240117,181700,1580935539100,71000,71000,71000,71000,0
20240117,181600,1580935539100,71000,71000,71000,71000,1255557
20240117,181500,1580935539100,71000,71000,71000,71000,0
20240117,181400,1580935539100,71000,71000,71000,71000,0
20240117,181300,1580935539100,71000,71000,71000,71000,0
20240117,181200,1580935539100,71000,71000,71000,71000,0
20240117,181100,1580935539100,71000,71000,71000,71000,0
20240117,181000,1580935539100,71000,71000,71000,71000,0
20240117,180900,1580935539100,71000,71000,71000,71000,0
20240117,180800,1580935539100,71000,71000,71000,71000,0
20240117,180700,1580935539100,71000,71000,71000,71000,0
20240117,180600,1580935539100,71000,71000,71000,71000,0
20240117,180500,1580935539100,71000,71000,71000,71000,0
20240117,180400,1580935539100,71000,71000,71000,71000,0
20240117,180300,1580935539100,71000,71000,71000,71000,0
20240117,180200,1580935539100,71000,71000,71000,71000,0
20240117,180100,1580935539100,71000,71000,71000,71000,0
20240117,180000,1580935539100,71000,71000,71000,71000,0
20240117,175900,1580935539100,71000,71000,71000,71000,0
20240117,175800,1580935539100,71000,71000,71000,71000,0
20240117,175700,1580935539100,71000,71000,71000,71000,0
20240117,175600,1580935539100,71000,71000,71000,71000,0
20240117,175500,1580935539100,71000,71000,71000,71000,0
20240117,175400,1580935539100,71000,71000,71000,71000,0
20240117,175300,1580935539100,71000,71000,71000,71000,0
20240117,175200,1580935539100,71000,71000,71000,71000,0
20240117,175100,1580935539100,71000,71000,71000,71000,0
20240117,175000,1580935539100,71000,71000,71000,71000,0
20240117,174900,1580935539100,71000,71000,71000,71000,0
20240117,174800,1580935539100,71000,71000,71000,71000,0
20240117,174700,1580935539100,71000,71000,71000,71000,0
20240117,174600,1580935539100,71000,71000,71000,71000,1255557
20240117,174500,1580935539100,71000,71000,71000,71000,0
20240117,174400,1580935539100,71000,71000,71000,71000,0
20240117,174300,1580935539100,71000,71000,71000,71000,0
20240117,174200,1580935539100,71000,71000,71000,71000,0
20240117,174100,1580935539100,71000,71000,71000,71000,0
20240117,174000,1580935539100,71000,71000,71000,71000,0
20240117,173900,1580935539100,71000,71000,71000,71000,0
20240117,173800,1580935539100,71000,71000,71000,71000,0
20240117,173700,1580935539100,71000,71000,71000,71000,0
20240117,173600,1580935539100,71000,71000,71000,71000,0
20240117,173500,1580935539100,71000,71000,71000,71000,0
20240117,173400,1580935539100,71000,71000,71000,71000,0
20240117,173300,1580935539100,71000,71000,71000,71000,0
20240117,173200,1580935539100,71000,71000,71000,71000,0
20240117,173100,1580935539100,71000,71000,71000,71000,0
20240117,173000,1580935539100,71000,71000,71000,71000,0
20240117,172900,1580935539100,71000,71000,71000,71000,0
20240117,172800,1580935539100,71000,71000,71000,71000,0
20240117,172700,1580935539100,71000,71000,71000,71000,0
20240117,172600,1580935539100,71000,71000,71000,71000,0
20240117,172500,1580935539100,71000,71000,71000,71000,0
20240117,172400,1580935539100,71000,71000,71000,71000,0
20240117,172300,1580935539100,71000,71000,71000,71000,0
20240117,172200,1580935539100,71000,71000,71000,71000,0
20240117,172100,1580935539100,71000,71000,71000,71000,0
20240117,172000,1580935539100,71000,71000,71000,71000,0
20240117,171900,1580935539100,71000,71000,71000,71000,0
20240117,171800,1580935539100,71000,71000,71000,71000,0
20240117,171700,1580935539100,71000,71000,71000,71000,0
20240117,171600,1580935539100,71000,71000,71000,71000,1255557
20240117,171500,1580935539100,71000,71000,71000,71000,0
20240117,171400,1580935539100,71000,71000,71000,71000,0
20240117,171300,1580935539100,71000,71000,71000,71000,0
20240117,171200,1580935539100,71000,71000,71000,71000,0
20240117,171100,1580935539100,71000,71000,71000,71000,0
20240117,171000,1580935539100,71000,71000,71000,71000,0
20240117,170900,1580935539100,71000,71000,71000,71000,0
20240117,170800,1580935539100,71000,71000,71000,71000,0
20240117,170700,1580935539100,71000,71000,71000,71000,0
20240117,170600,1580935539100,71000,71000,71000,71000,0
20240117,170500,1580935539100,71000,71000,71000,71000,0
20240117,170400,1580935539100,71000,71000,71000,71000,0
20240117,170300,1580935539100,71000,71000,71000,71000,0
20240117,170200,1580935539100,71000,71000,71000,71000,0
20240117,170100,1580935539100,71000,71000,71000,71000,0
20240117,170000,1580935539100,71000,71000,71000,71000,0
20240117,165900,1580935539100,71000,71000,71000,71000,0
20240117,165800,1580935539100,71000,71000,71000,71000,0
20240117,165700,1580935539100,71000,71000,71000,71000,0
20240117,165600,1580935539100,71000,71000,71000,71000,0
20240117,165500,1580935539100,71000,71000,71000,71000,0
20240117,165400,1580935539100,71000,71000,71000,71000,0
20240117,165300,1580935539100,71000,71000,71000,71000,0
20240117,165200,1580935539100,71000,71000,71000,71000,0
20240117,165100,1580935539100,71000,71000,71000,71000,0
20240117,165000,1580935539100,71000,71000,71000,71000,0
20240117,164900,1580935539100,71000,71000,71000,71000,0
20240117,164800,1580935539100,71000,71000,71000,71000,0
20240117,164700,1580935539100,71000,71000,71000,71000,0
20240117,164600,1580935539100,71000,71000,71000,71000,1255557
20240117,164500,1580935539100,71000,71000,71000,71000,0
20240117,164400,1580935539100,71000,71000,71000,71000,0
20240117,164300,1580935539100,71000,71000,71000,71000,0
20240117,164200,1580935539100,71000,71000,71000,71000,0
20240117,164100,1580935539100,71000,71000,71000,71000,0
20240117,164000,1580935539100,71000,71000,71000,71000,0
20240117,163900,1580935539100,71000,71000,71000,71000,0
20240117,163800,1580935539100,71000,71000,71000,71000,0
20240117,163700,1580935539100,71000,71000,71000,71000,0
20240117,163600,1580935539100,71000,71000,71000,71000,0
20240117,163500,1580935539100,71000,71000,71000,71000,0
20240117,163400,1580935539100,71000,71000,71000,71000,0
20240117,163300,1580935539100,71000,71000,71000,71000,0
20240117,163200,1580935539100,71000,71000,71000,71000,0
20240117,163100,1580935539100,71000,71000,71000,71000,0
20240117,163000,1580935539100,71000,71000,71000,71000,0
20240117,162900,1580935539100,71000,71000,71000,71000,0
20240117,162800,1580935539100,71000,71000,71000,71000,0
20240117,162700,1580935539100,71000,71000,71000,71000,0
20240117,162600,1580935539100,71000,71000,71000,71000,0
20240117,162500,1580935539100,71000,71000,71000,71000,0
20240117,162400,1580935539100,71000,71000,71000,71000,0
20240117,162300,1580935539100,71000,71000,71000,71000,0
20240117,162200,1580935539100,71000,71000,71000,71000,0
20240117,162100,1580935539100,71000,71000,71000,71000,0
20240117,162000,1580935539100,71000,71000,71000,71000,0
20240117,161900,1580935539100,71000,71000,71000,71000,0
20240117,161800,1580935539100,71000,71000,71000,71000,0
20240117,161700,1580935539100,71000,71000,71000,71000,0
20240117,161600,1580935539100,71000,71000,71000,71000,1255557
20240117,161500,1580935539100,71000,71000,71000,71000,0
20240117,161400,1580935539100,71000,71000,71000,71000,0
20240117,161300,1580935539100,71000,71000,71000,71000,0
20240117,161200,1580935539100,71000,71000,71000,71000,0
20240117,161100,1580935539100,71000,71000,71000,71000,0
20240117,161000,1580935539100,71000,71000,71000,71000,0
20240117,160900,1580935539100,71000,71000,71000,71000,0
20240117,160800,1580935539100,71000,71000,71000,71000,0
20240117,160700,1580935539100,71000,71000,71000,71000,0
20240117,160600,1580935539100,71000,71000,71000,71000,0
20240117,160500,1580935539100,71000,71000,71000,71000,0
20240117,160400,1580935539100,71000,71000,71000,71000,0
20240117,160300,1580935539100,71000,71000,71000,71000,0
20240117,160200,1580935539100,71000,71000,71000,71000,0
20240117,160100,1580935539100,71000,71000,71000,71000,0
20240117,160000,1580935539100,71000,71000,71000,71000,0
20240117,155900,1580935539100,71000,71000,71000,71000,0
20240117,155800,1580935539100,71000,71000,71000,71000,0
20240117,155700,1580935539100,71000,71000,71000,71000,0
20240117,155600,1580935539100,71000,71000,71000,71000,0
20240117,155500,1580935539100,71000,71000,71000,71000,0
20240117,155400,1580935539100,71000,71000,71000,71000,0
20240117,155300,1580935539100,71000,71000,71000,71000,0
20240117,155200,1580935539100,71000,71000,71000,71000,0
20240117,155100,1580935539100,71000,71000,71000,71000,0
20240117,155000,1580935539100,71000,71000,71000,71000,0
20240117,154900,1580935539100,71000,71000,71000,71000,0
20240117,154800,1580935539100,71000,71000,71000,71000,0
20240117,154700,1580935539100,71000,71000,71000,71000,0
20240117,154600,1580935539100,71000,71000,71000,71000,1255557
20240117,154500,1580935539100,71000,71000,71000,71000,0
20240117,154400,1580935539100,71000,71000,71000,71000,0
20240117,154300,1580935539100,71000,71000,71000,71000,0
20240117,154200,1580935539100,71000,71000,71000,71000,0
20240117,154100,1580935539100,71000,71000,71000,71000,0
20240117,154000,1580935539100,71000,71000,71000,71000,0
20240117,153900,1580935539100,71000,71000,71000,71000,0
20240117,153800,1580935539100,71000,71000,71000,71000,0
20240117,153700,1580935539100,71000,71000,71000,71000,0
20240117,153600,1580935539100,71000,71000,71000,71000,0
20240117,153500,1580935539100,71000,71000,71000,71000,0
20240117,153400,1580935539100,71000,71000,71000,71000,0
20240117,153300,1580935539100,71000,71000,71000,71000,0
20240117,153200,1580935539100,71000,71000,71000,71000,0
20240117,153100,1580935539100,71000,71000,71000,71000,0
20240117,153000,1580935539100,71000,71000,71000,71000,1255557
20240117,152900,1491790992100,71200,71200,71200,71200,0
20240117,152800,1491790992100,71200,71200,71200,71200,0
20240117,152700,1491790992100,71200,71200,71200,71200,0
20240117,152600,1491790992100,71200,71200,71200,71200,0
20240117,152500,1491790992100,71200,71200,71200,71200,0
20240117,152400,1491790992100,71200,71200,71200,71200,0
20240117,152300,1491790992100,71200,71200,71200,71200,0
20240117,152200,1491790992100,71200,71200,71200,71200,0
20240117,152100,1491790992100,71200,71200,71200,71200,0
20240117,152000,1491790992100,71200,71200,71200,71200,0
20240117,151900,1491790992100,71200,71200,71200,71100,128191
20240117,151800,1482674834700,71200,71100,71200,71100,49874
20240117,151700,1479126712900,71200,71100,71200,71100,49893
20240117,151600,1475577683700,71100,71200,71200,71100,147201
20240117,151500,1465109658400,71100,71100,71200,71100,41924
20240117,151400,1462127131700,71200,71100,71200,71100,42001
20240117,151300,1459140076900,71200,71100,71200,71100,40366
20240117,151200,1456269663500,71100,71200,71200,71100,23853
20240117,151100,1454573216800,71100,71100,71200,71100,18019
20240117,151000,1453291602500,71200,71200,71300,71100,196448
20240117,150900,1439306907800,71300,71300,71300,71200,23114
20240117,150800,1437660368200,71200,71300,71300,71200,19383
20240117,150700,1436279403000,71200,71200,71300,71200,31916
20240117,150600,1434006043400,71200,71200,71300,71200,20619
20240117,150500,1432537256200,71200,71300,71300,71200,34673
20240117,150400,1430067705200,71300,71300,71300,71200,15844
20240117,150300,1428938813600,71300,71300,71300,71200,17522
20240117,150200,1427690403200,71300,71400,71400,71200,75082
20240117,150100,1422337889200,71300,71200,71400,71200,102239
20240117,150000,1415049234700,71200,71200,71300,71200,14780
20240117,145900,1413996425500,71200,71300,71300,71100,144100
20240117,145800,1403735927900,71200,71300,71300,71200,16114
20240117,145700,1402587661400,71300,71200,71300,71100,162310
20240117,145600,1391031741900,71200,71100,71200,71000,349564
20240117,145500,1366173575400,71100,71100,71100,71000,72269
20240117,145400,1361037570600,71100,71100,71100,71000,28652
20240117,145300,1359002063200,71000,71100,71100,71000,53163
20240117,145200,1355226618600,71100,71100,71100,71000,31927
20240117,145100,1352958753600,71000,71100,71100,71000,24784
20240117,145000,1351197977000,71000,71100,71100,71000,26792
20240117,144900,1349294240200,71000,71100,71100,71000,95533
20240117,144800,1342508835700,71100,71200,71200,71000,339605
20240117,144700,1318368231500,71100,71200,71200,71100,21128
20240117,144600,1316865156700,71100,71200,71200,71100,30413
20240117,144500,1314701650900,71200,71200,71200,71100,28443
20240117,144400,1312678592400,71200,71200,71200,71100,25119
20240117,144300,1310891894400,71200,71200,71200,71100,36790
20240117,144200,1308275360800,71200,71200,71200,71100,22039
20240117,144100,1306707410000,71100,71200,71200,71100,19063
20240117,144000,1305351153400,71200,71200,71200,71100,21990
20240117,143900,1303786661400,71200,71200,71200,71100,15874
20240117,143800,1302657403000,71200,71200,71200,71100,19132
20240117,143700,1301296298300,71100,71200,71200,71100,18915
20240117,143600,1299950455900,71100,71200,71200,71100,29891
20240117,143500,1297823370900,71200,71200,71200,71100,17302
20240117,143400,1296592647700,71100,71100,71200,71100,14936
20240117,143300,1295530148400,71200,71200,71200,71100,14979
20240117,143200,1294464462000,71200,71200,71200,71100,18576
20240117,143100,1293142551600,71200,71100,71200,71100,13740
20240117,143000,1292165041200,71200,71200,71200,71100,30081
20240117,142900,1290024245800,71200,71200,71200,71100,13581
20240117,142800,1289058105700,71200,71200,71200,71100,17496
20240117,142700,1287813044200,71200,71200,71300,71100,253798
20240117,142600,1269743840300,71200,71100,71200,71100,16618
20240117,142500,1268561448100,71200,71100,71200,71100,20251
20240117,142400,1267120380500,71100,71100,71200,71100,14461
20240117,142300,1266091348100,71100,71100,71200,71100,15694
20240117,142200,1264974832600,71100,71100,71200,71100,18115
20240117,142100,1263685837300,71200,71200,71200,71100,12277
20240117,142000,1262812298300,71200,71200,71200,71100,15802
20240117,141900,1261687908100,71200,71200,71200,71100,18578
20240117,141800,1260365788700,71100,71100,71200,71100,14004
20240117,141700,1259369332600,71100,71200,71200,71100,19588
20240117,141600,1257975889700,71200,71200,71200,71100,9049
20240117,141500,1257331950700,71200,71200,71300,71100,42280
20240117,141400,1254321849800,71200,71200,71300,71100,51030
20240117,141300,1250688424800,71200,71200,71300,71100,184399
20240117,141200,1237559554700,71200,71100,71200,71100,16868
20240117,141100,1236359105900,71100,71200,71200,71100,17300
20240117,141000,1235128603800,71200,71100,71200,71100,10077
20240117,140900,1234411615300,71100,71200,71200,71100,10771
20240117,140800,1233645235600,71200,71300,71300,71100,217315
20240117,140700,1218174750300,71200,71200,71300,71200,15432
20240117,140600,1217075542500,71300,71200,71300,71200,10630
20240117,140500,1216318435800,71300,71400,71400,71200,149418
20240117,140400,1205666301200,71300,71400,71400,71300,13411
20240117,140300,1204709478000,71400,71400,71400,71300,10931
20240117,140200,1203929642400,71400,71400,71400,71300,9728
20240117,140100,1203235711600,71400,71400,71500,71300,71445
20240117,140000,1198134488200,71400,71500,71500,71400,9289
20240117,135900,1197470683300,71400,71400,71500,71400,8116
20240117,135800,1196890680700,71500,71300,71500,71300,110672
20240117,135700,1188989154900,71300,71400,71400,71300,10407
20240117,135600,1188246642900,71300,71400,71400,71300,10252
20240117,135500,1187515205200,71400,71300,71400,71300,11920
20240117,135400,1186664759300,71300,71300,71400,71300,8337
20240117,135300,1186069908200,71300,71400,71400,71300,9613
20240117,135200,1185384066500,71400,71400,71400,71300,6648
20240117,135100,1184909974600,71400,71300,71400,71300,12180
20240117,135000,1184041112200,71400,71500,71500,71300,176779
20240117,134900,1171419330000,71400,71500,71500,71400,14793
20240117,134800,1170362147300,71500,71500,71600,71400,115884
20240117,134700,1162077492400,71500,71600,71600,71400,52240
20240117,134600,1158342260800,71500,71400,71600,71400,150526
20240117,134500,1147579811500,71500,71300,71500,71300,194569
20240117,134400,1133688514900,71400,71300,71400,71300,16001
20240117,134300,1132546599400,71400,71300,71400,71300,9905
20240117,134200,1131839794500,71300,71300,71400,71200,69753
20240117,134100,1126866669400,71200,71100,71200,71100,308554
20240117,134000,1104900747200,71200,71100,71200,71100,19098
20240117,133900,1103542050100,71100,71100,71200,71100,21173
20240117,133800,1102036133800,71100,71100,71200,71100,13251
20240117,133700,1101093726300,71100,71100,71200,71100,12695
20240117,133600,1100190749200,71100,71200,71200,71100,17447
20240117,133500,1098949576700,71100,71100,71200,71100,15451
20240117,133400,1097850723700,71100,71200,71200,71100,15480
20240117,133300,1096749680500,71200,71200,71200,71100,13551
20240117,133200,1095785872100,71100,71200,71200,71100,27198
20240117,133100,1093851714600,71200,71200,71200,71100,10691
20240117,133000,1093091166000,71100,71200,71200,71100,7372
20240117,132900,1092566753300,71200,71200,71200,71100,10100
20240117,132800,1091848279200,71200,71100,71200,71100,9377
20240117,132700,1091181177300,71100,71200,71200,71100,19265
20240117,132600,1089810387600,71200,71200,71200,71100,13321
20240117,132500,1088862947600,71200,71200,71200,71100,21070
20240117,132400,1087364271000,71100,71200,71200,71100,10564
20240117,132300,1086612708700,71200,71100,71200,71100,9914
20240117,132200,1085907386200,71200,71100,71200,71100,15326
20240117,132100,1084817232900,71200,71200,71200,71100,14874
20240117,132000,1083758951100,71100,71100,71200,71100,9724
20240117,131900,1083067046000,71100,71300,71300,71100,131440
20240117,131800,1073708971500,71200,71300,71300,71200,14614
20240117,131700,1072668087700,71300,71300,71300,71200,9064
20240117,131600,1072022526300,71200,71100,71300,71100,133740
20240117,131500,1062500277400,71200,71200,71200,71100,37373
20240117,131400,1059839843300,71200,71200,71200,71100,54821
20240117,131300,1055937279500,71100,71100,71200,71100,19516
20240117,131200,1054548718600,71100,71200,71200,71100,26850
20240117,131100,1052639237200,71100,71200,71200,71100,14141
20240117,131000,1051633177100,71100,71200,71200,71100,30633
20240117,130900,1049454749900,71200,71100,71200,71100,13295
20240117,130800,1048508774600,71100,71200,71200,71100,15068
20240117,130700,1047436839700,71100,71200,71200,71100,71754
20240117,130600,1042333837800,71200,71100,71200,71100,26360
20240117,130500,1040457989000,71200,71200,71200,71100,21022
20240117,130400,1038961997300,71100,71200,71200,71100,16869
20240117,130300,1037762302500,71100,71100,71200,71100,15124
20240117,130200,1036686423600,71100,71100,71200,71100,15399
20240117,130100,1035591011500,71200,71200,71200,71100,17955
20240117,130000,1034313838100,71100,71200,71200,71100,18094
20240117,125900,1033026778800,71200,71200,71200,71100,40515
20240117,125800,1030145650500,71100,71200,71200,71100,39927
20240117,125700,1027304853500,71200,71200,71200,71100,14507
20240117,125600,1026272915400,71200,71200,71300,71100,135086
20240117,125500,1016655123000,71200,71200,71300,71200,15905
20240117,125400,1015522331400,71300,71300,71300,71200,16750
20240117,125300,1014329173800,71200,71200,71300,71200,8426
20240117,125200,1013728920900,71300,71200,71300,71200,14507
20240117,125100,1012695385200,71200,71300,71300,71200,10063
20240117,125000,1011978376900,71300,71200,71300,71200,10303
20240117,124900,1011244247500,71300,71200,71300,71200,11061
20240117,124800,1010456270000,71300,71200,71300,71200,18326
20240117,124700,1009150768600,71200,71100,71200,71100,178222
20240117,124600,996462243800,71100,71200,71200,71100,69963
20240117,124500,991487166600,71200,71200,71200,71100,17088
20240117,124400,990271650500,71200,71200,71200,71100,16146
20240117,124300,989123211500,71200,71200,71300,71100,236232
20240117,124200,972303553500,71300,71200,71300,71200,14493
20240117,124100,971271037200,71300,71300,71300,71200,11229
20240117,124000,970470982000,71200,71200,71300,71200,15558
20240117,123900,969362730100,71200,71200,71300,71200,8845
20240117,123800,968732513300,71200,71300,71300,71200,17345
20240117,123700,967497080500,71300,71300,71300,71200,13068
20240117,123600,966566095000,71300,71300,71300,71200,8592
20240117,123500,965953905800,71200,71300,71300,71200,6799
20240117,123400,965469573100,71200,71200,71300,71200,7643
20240117,123300,964925088700,71300,71200,71300,71200,9895
20240117,123200,964220057700,71300,71300,71300,71200,6110
20240117,123100,963784714400,71300,71200,71300,71200,10963
20240117,123000,963003965300,71300,71200,71300,71200,29900
20240117,122900,960874732900,71300,71300,71400,71200,181729
20240117,122800,947921317600,71300,71300,71400,71300,8679
20240117,122700,947302374900,71300,71400,71400,71300,33411
20240117,122600,944919935400,71400,71400,71400,71300,11156
20240117,122500,944124214400,71400,71300,71400,71300,7140
20240117,122400,943614817200,71400,71400,71400,71300,5454
20240117,122300,943225610800,71400,71400,71400,71300,10307
20240117,122200,942490047200,71400,71400,71400,71300,4748
20240117,122100,942151225100,71400,71300,71400,71300,3914
20240117,122000,941871927800,71400,71400,71500,71300,111669
20240117,121900,933903257900,71500,71500,71500,71400,7830
20240117,121800,933343685800,71500,71300,71500,71300,96893
20240117,121700,926425298300,71400,71400,71400,71300,142744
20240117,121600,916233649300,71400,71400,71400,71300,23107
20240117,121500,914585249700,71400,71400,71400,71300,20259
20240117,121400,913140033700,71400,71400,71400,71300,16374
20240117,121300,911971951000,71400,71300,71400,71200,58772
20240117,121200,907781444000,71300,71200,71300,71200,10919
20240117,121100,907003175200,71300,71300,71400,71200,78202
20240117,121000,901427700700,71300,71400,71400,71200,99938
20240117,120900,894302378900,71300,71300,71400,71200,193176
20240117,120800,880529241700,71300,71300,71300,71200,17974
20240117,120700,879248259900,71300,71300,71300,71200,8429
20240117,120600,878647612500,71200,71300,71300,71200,13407
20240117,120500,877692473900,71200,71200,71300,71200,23971
20240117,120400,875985533200,71300,71300,71300,71200,12907
20240117,120300,875065786300,71200,71300,71300,71200,11408
20240117,120200,874252972600,71200,71200,71300,71200,12854
20240117,120100,873337212200,71300,71300,71300,71200,20491
20240117,120000,871877853600,71300,71200,71300,71200,27669
20240117,115900,869906299000,71200,71300,71300,71200,60149
20240117,115800,865623274000,71300,71200,71300,71200,27044
20240117,115700,863696012200,71300,71300,71300,71200,51130
20240117,115600,860051622800,71300,71400,71400,71200,132410
20240117,115500,850609926200,71400,71400,71400,71300,22573
20240117,115400,849000021600,71300,71300,71400,71300,30414
20240117,115300,846831160400,71300,71400,71400,71300,24699
20240117,115200,845069509800,71300,71400,71400,71300,16298
20240117,115100,843906910600,71400,71300,71400,71300,23342
20240117,115000,842242116100,71400,71400,71400,71300,12903
20240117,114900,841321734100,71400,71400,71400,71300,15550
20240117,114800,840212577100,71400,71300,71400,71300,18716
20240117,114700,838877485200,71300,71400,71400,71300,34368
20240117,114600,836425965300,71300,71300,71400,71300,42049
20240117,114500,833426900300,71300,71300,71400,71300,89637
20240117,114400,827035486800,71300,71400,71400,71300,40561
20240117,114300,824143144500,71400,71300,71400,71300,26433
20240117,114200,822257759400,71300,71300,71400,71300,19160
20240117,114100,820890889700,71300,71400,71400,71300,15764
20240117,114000,819766525600,71400,71300,71400,71300,17575
20240117,113900,818513077900,71300,71400,71400,71300,19435
20240117,113800,817126797200,71400,71400,71400,71300,23995
20240117,113700,815415031600,71400,71400,71400,71300,24747
20240117,113600,813649383000,71400,71300,71400,71300,22618
20240117,113500,812035454700,71400,71500,71500,71300,243768
20240117,113400,794630126700,71500,71500,71500,71400,14228
20240117,113300,793613747300,71500,71400,71500,71400,19111
20240117,113200,792248508400,71500,71500,71500,71400,15305
20240117,113100,791155269900,71500,71500,71500,71400,16356
20240117,113000,789986332600,71500,71500,71500,71400,14096
20240117,112900,788979279100,71400,71400,71500,71400,36895
20240117,112800,786344564400,71500,71500,71500,71400,13573
20240117,112700,785374911000,71500,71500,71500,71400,16146
20240117,112600,784221322600,71500,71500,71500,71400,17414
20240117,112500,782977004000,71500,71400,71500,71400,22818
20240117,112400,781346941300,71500,71500,71500,71400,22342
20240117,112300,779750759400,71500,71500,71500,71400,20284
20240117,112200,778301367700,71500,71500,71500,71400,17459
20240117,112100,777053813800,71500,71400,71500,71400,27527
20240117,112000,775087299000,71500,71500,71500,71400,24466
20240117,111900,773339718900,71400,71500,71500,71400,18193
20240117,111800,772039928900,71500,71600,71600,71400,350467
20240117,111700,746981652500,71500,71600,71600,71500,16451
20240117,111600,745804685400,71600,71500,71600,71500,19295
20240117,111500,744424233100,71500,71600,71600,71500,21811
20240117,111400,742863648300,71500,71700,71700,71500,131483
20240117,111300,733449033900,71600,71700,71700,71600,17372
20240117,111200,732204557500,71700,71600,71700,71600,13053
20240117,111100,731269108600,71700,71600,71700,71500,66642
20240117,111000,726497739800,71600,71700,71700,71500,72359
20240117,110900,721316512900,71700,71600,71700,71500,127537
20240117,110800,712185249600,71500,71600,71600,71500,17318
20240117,110700,710945726200,71600,71500,71600,71500,18440
20240117,110600,709626063900,71600,71600,71600,71500,32978
20240117,110500,707265281100,71600,71500,71600,71500,12214
20240117,110400,706391397100,71600,71600,71600,71500,43637
20240117,110300,703269318900,71600,71500,71600,71500,54595
20240117,110200,699360701400,71600,71600,71600,71500,23094
20240117,110100,697707675700,71600,71600,71600,71500,146070
20240117,110000,687249721800,71500,71600,71600,71500,66120
20240117,105900,682516630200,71500,71600,71600,71500,12705
20240117,105800,681607656200,71600,71600,71600,71500,14542
20240117,105700,680567281700,71600,71600,71600,71500,46427
20240117,105600,677247284000,71600,71500,71600,71500,21519
20240117,105500,675707409100,71600,71500,71600,71500,219081
20240117,105400,660037492100,71600,71600,71600,71500,22711
20240117,105300,658412997300,71600,71700,71700,71500,188079
20240117,105200,644948694400,71600,71700,71800,71600,301370
20240117,105100,623347971100,71700,71800,71800,71700,19158
20240117,105000,621973701600,71800,71800,71900,71700,80970
20240117,104900,616160785500,71800,71800,71900,71800,43624
20240117,104800,613028098900,71800,71900,71900,71800,38374
20240117,104700,610272708400,71800,71900,71900,71800,49835
20240117,104600,606693757300,71800,71900,71900,71800,238662
20240117,104500,589557708000,71800,72000,72000,71800,298937
20240117,104400,568067146300,72000,72000,72000,71900,10998
20240117,104300,567276185000,72000,72000,72000,71900,10579
20240117,104200,566515324700,71900,72000,72000,71900,10536
20240117,104100,565757545200,72000,71900,72000,71900,13021
20240117,104000,564821079500,72000,72000,72000,71900,7428
20240117,103900,564286808900,72000,72100,72100,71900,250822
20240117,103800,546229452000,72100,72100,72100,72000,9419
20240117,103700,545551067800,72100,72100,72100,72000,15825
20240117,103600,544410624800,72100,72100,72100,72000,12795
20240117,103500,543488508100,72000,72100,72100,72000,12777
20240117,103400,542567938000,72100,72000,72100,72000,12895
20240117,103300,541638707800,72100,72100,72100,72000,9421
20240117,103200,540959765300,72100,72100,72100,72000,8945
20240117,103100,540315171500,72100,72100,72100,72000,13397
20240117,103000,539349560000,72100,72200,72200,72000,153586
20240117,102900,528276183900,72200,72200,72200,72100,20204
20240117,102800,526818391000,72200,72200,72200,72100,13954
20240117,102700,525811343200,72100,72200,72300,72100,56647
20240117,102600,521722098500,72200,72200,72200,72100,17606
20240117,102500,520451763400,72200,72200,72200,72100,11929
20240117,102400,519590834900,72200,72100,72200,72000,47903
20240117,102300,516136872600,72000,72000,72100,72000,15167
20240117,102200,515044023100,72100,72000,72100,71900,108397
20240117,102100,507239500400,72000,72000,72000,71900,24182
20240117,102000,505499392800,72000,71900,72000,71900,12558
20240117,101900,504596002700,72000,72000,72100,71900,56837
20240117,101800,500504114500,72000,72100,72100,72000,8428
20240117,101700,499896728800,72100,72100,72100,72000,10045
20240117,101600,499172832100,72000,72100,72100,72000,66418
20240117,101500,494390550200,72100,72000,72100,71900,105923
20240117,101400,486761536700,71900,72000,72000,71900,54414
20240117,101300,482844534500,71900,72100,72100,71900,192182
20240117,101200,469008674400,72000,72200,72200,72000,22111
20240117,101100,467414884700,72200,72100,72200,72000,117289
20240117,101000,458958793300,72000,72100,72100,72000,14381
20240117,100900,457922709200,72000,72100,72100,72000,35215
20240117,100800,455385814200,72000,72100,72200,72000,537788
20240117,100700,416623994600,72200,72100,72200,72100,66980
20240117,100600,411793417400,72100,72200,72300,72100,208828
20240117,100500,396718195800,72300,72200,72300,72200,17125
20240117,100400,395481678000,72300,72300,72300,72200,36366
20240117,100300,392853417600,72300,72400,72400,72200,304951
20240117,100200,370806805300,72400,72300,72400,72300,10401
20240117,100100,370054381000,72300,72300,72400,72300,13763
20240117,100000,369058707400,72400,72300,72400,72300,37321
20240117,095900,366357459300,72300,72400,72400,72300,6283
20240117,095800,365902936400,72400,72400,72400,72300,11016
20240117,095700,365106146300,72300,72400,72400,72300,13479
20240117,095600,364131018200,72400,72400,72400,72300,33716
20240117,095500,361691319100,72400,72400,72400,72300,10734
20240117,095400,360914869300,72400,72400,72400,72300,14475
20240117,095300,359867967800,72300,72400,72400,72300,14684
20240117,095200,358805951200,72400,72300,72400,72300,13522
20240117,095100,357827875300,72400,72300,72400,72300,14001
20240117,095000,356815119200,72300,72400,72400,72300,16287
20240117,094900,355636704400,72400,72400,72400,72300,11107
20240117,094800,354833026000,72300,72400,72400,72300,14614
20240117,094700,353776165500,72400,72300,72400,72300,8434
20240117,094600,353165934600,72400,72400,72400,72300,11253
20240117,094500,352351689100,72400,72400,72400,72300,13257
20240117,094400,351392308300,72400,72400,72400,72300,20578
20240117,094300,349903182800,72400,72400,72400,72300,20064
20240117,094200,348451179200,72400,72400,72400,72300,43684
20240117,094100,345288827400,72400,72400,72400,72300,14573
20240117,094000,344234332800,72400,72400,72400,72300,115561
20240117,093900,335868684500,72400,72300,72400,72300,31559
20240117,093800,333584217100,72400,72400,72400,72300,23849
20240117,093700,331859252400,72400,72400,72400,72300,20152
20240117,093600,330401771500,72400,72300,72400,72300,190339
20240117,093500,316624409400,72400,72400,72400,72300,20831
20240117,093400,315117867000,72300,72500,72500,72300,131702
20240117,093300,305583900000,72500,72500,72600,72400,187937
20240117,093200,291961157800,72500,72600,72600,72500,23389
20240117,093100,290265234300,72500,72600,72600,72500,21899
20240117,093000,288677273300,72600,72700,72700,72500,147022
20240117,092900,278004487200,72700,72700,72700,72600,45254
20240117,092800,274716403000,72700,72800,72800,72600,82857
20240117,092700,268692304000,72700,72800,72900,72700,47773
20240117,092600,265215358600,72800,72900,72900,72800,54324
20240117,092500,261259439200,72900,72700,72900,72600,116598
20240117,092400,252777111500,72600,72700,72700,72600,29035
20240117,092300,250666826800,72700,72700,72700,72600,13654
20240117,092200,249674497200,72700,72700,72700,72600,66976
20240117,092100,244806977900,72600,72700,72800,72600,44876
20240117,092000,241545845000,72700,72700,72800,72500,432152
20240117,091900,210159915700,72700,72900,72900,72700,177847
20240117,091800,197211541700,72800,73000,73000,72800,144845
20240117,091700,186653458100,73000,73000,73000,72900,7874
20240117,091600,186079011000,73000,73000,73100,72900,79709
20240117,091500,180259967500,73000,73100,73200,73000,113131
20240117,091400,171991865500,73200,73200,73200,73100,87885
20240117,091300,165559009700,73100,72900,73200,72900,249141
20240117,091200,147359281300,73000,73000,73000,72900,8029
20240117,091100,146773398000,73000,72900,73000,72900,49143
20240117,091000,143186562600,73000,73000,73000,72900,84262
20240117,090900,137037117600,72900,72900,73000,72900,10013
20240117,090800,136306723200,72900,73000,73000,72900,8137
20240117,090700,135713067200,73000,73000,73100,72900,339181
20240117,090600,110946703700,72900,73000,73000,72900,19744
20240117,090500,109506773100,72900,72900,73000,72900,162237
20240117,090400,97677444800,72900,73000,73000,72900,224156
20240117,090300,81334219400,73000,73100,73100,72900,123080
20240117,090200,72350028900,73100,73000,73100,73000,28367
20240117,090100,70277102600,73100,73200,73200,73000,156585
20240117,090000,58835032700,73200,73100,73300,73100,792670