stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,184600,1715646229600,74700,74700,74700,74700,1860427
20240119,184500,1715646229600,74700,74700,74700,74700,0
20240119,184400,1715646229600,74700,74700,74700,74700,0
20240119,184300,1715646229600,74700,74700,74700,74700,0
20240119,184200,1715646229600,74700,74700,74700,74700,0
20240119,184100,1715646229600,74700,74700,74700,74700,0
20240119,184000,1715646229600,74700,74700,74700,74700,0
20240119,183900,1715646229600,74700,74700,74700,74700,0
20240119,183800,1715646229600,74700,74700,74700,74700,0
20240119,183700,1715646229600,74700,74700,74700,74700,0
20240119,183600,1715646229600,74700,74700,74700,74700,0
20240119,183500,1715646229600,74700,74700,74700,74700,0
20240119,183400,1715646229600,74700,74700,74700,74700,0
20240119,183300,1715646229600,74700,74700,74700,74700,0
20240119,183200,1715646229600,74700,74700,74700,74700,0
20240119,183100,1715646229600,74700,74700,74700,74700,0
20240119,183000,1715646229600,74700,74700,74700,74700,0
20240119,182900,1715646229600,74700,74700,74700,74700,0
20240119,182800,1715646229600,74700,74700,74700,74700,0
20240119,182700,1715646229600,74700,74700,74700,74700,0
20240119,182600,1715646229600,74700,74700,74700,74700,0
20240119,182500,1715646229600,74700,74700,74700,74700,0
20240119,182400,1715646229600,74700,74700,74700,74700,0
20240119,182300,1715646229600,74700,74700,74700,74700,0
20240119,182200,1715646229600,74700,74700,74700,74700,0
20240119,182100,1715646229600,74700,74700,74700,74700,0
20240119,182000,1715646229600,74700,74700,74700,74700,0
20240119,181900,1715646229600,74700,74700,74700,74700,0
20240119,181800,1715646229600,74700,74700,74700,74700,0
20240119,181700,1715646229600,74700,74700,74700,74700,0
20240119,181600,1715646229600,74700,74700,74700,74700,1860427
20240119,181500,1715646229600,74700,74700,74700,74700,0
20240119,181400,1715646229600,74700,74700,74700,74700,0
20240119,181300,1715646229600,74700,74700,74700,74700,0
20240119,181200,1715646229600,74700,74700,74700,74700,0
20240119,181100,1715646229600,74700,74700,74700,74700,0
20240119,181000,1715646229600,74700,74700,74700,74700,0
20240119,180900,1715646229600,74700,74700,74700,74700,0
20240119,180800,1715646229600,74700,74700,74700,74700,0
20240119,180700,1715646229600,74700,74700,74700,74700,0
20240119,180600,1715646229600,74700,74700,74700,74700,0
20240119,180500,1715646229600,74700,74700,74700,74700,0
20240119,180400,1715646229600,74700,74700,74700,74700,0
20240119,180300,1715646229600,74700,74700,74700,74700,0
20240119,180200,1715646229600,74700,74700,74700,74700,0
20240119,180100,1715646229600,74700,74700,74700,74700,0
20240119,180000,1715646229600,74700,74700,74700,74700,0
20240119,175900,1715646229600,74700,74700,74700,74700,0
20240119,175800,1715646229600,74700,74700,74700,74700,0
20240119,175700,1715646229600,74700,74700,74700,74700,0
20240119,175600,1715646229600,74700,74700,74700,74700,0
20240119,175500,1715646229600,74700,74700,74700,74700,0
20240119,175400,1715646229600,74700,74700,74700,74700,0
20240119,175300,1715646229600,74700,74700,74700,74700,0
20240119,175200,1715646229600,74700,74700,74700,74700,0
20240119,175100,1715646229600,74700,74700,74700,74700,0
20240119,175000,1715646229600,74700,74700,74700,74700,0
20240119,174900,1715646229600,74700,74700,74700,74700,0
20240119,174800,1715646229600,74700,74700,74700,74700,0
20240119,174700,1715646229600,74700,74700,74700,74700,0
20240119,174600,1715646229600,74700,74700,74700,74700,1860427
20240119,174500,1715646229600,74700,74700,74700,74700,0
20240119,174400,1715646229600,74700,74700,74700,74700,0
20240119,174300,1715646229600,74700,74700,74700,74700,0
20240119,174200,1715646229600,74700,74700,74700,74700,0
20240119,174100,1715646229600,74700,74700,74700,74700,0
20240119,174000,1715646229600,74700,74700,74700,74700,0
20240119,173900,1715646229600,74700,74700,74700,74700,0
20240119,173800,1715646229600,74700,74700,74700,74700,0
20240119,173700,1715646229600,74700,74700,74700,74700,0
20240119,173600,1715646229600,74700,74700,74700,74700,0
20240119,173500,1715646229600,74700,74700,74700,74700,0
20240119,173400,1715646229600,74700,74700,74700,74700,0
20240119,173300,1715646229600,74700,74700,74700,74700,0
20240119,173200,1715646229600,74700,74700,74700,74700,0
20240119,173100,1715646229600,74700,74700,74700,74700,0
20240119,173000,1715646229600,74700,74700,74700,74700,0
20240119,172900,1715646229600,74700,74700,74700,74700,0
20240119,172800,1715646229600,74700,74700,74700,74700,0
20240119,172700,1715646229600,74700,74700,74700,74700,0
20240119,172600,1715646229600,74700,74700,74700,74700,0
20240119,172500,1715646229600,74700,74700,74700,74700,0
20240119,172400,1715646229600,74700,74700,74700,74700,0
20240119,172300,1715646229600,74700,74700,74700,74700,0
20240119,172200,1715646229600,74700,74700,74700,74700,0
20240119,172100,1715646229600,74700,74700,74700,74700,0
20240119,172000,1715646229600,74700,74700,74700,74700,0
20240119,171900,1715646229600,74700,74700,74700,74700,0
20240119,171800,1715646229600,74700,74700,74700,74700,0
20240119,171700,1715646229600,74700,74700,74700,74700,0
20240119,171600,1715646229600,74700,74700,74700,74700,1860427
20240119,171500,1715646229600,74700,74700,74700,74700,0
20240119,171400,1715646229600,74700,74700,74700,74700,0
20240119,171300,1715646229600,74700,74700,74700,74700,0
20240119,171200,1715646229600,74700,74700,74700,74700,0
20240119,171100,1715646229600,74700,74700,74700,74700,0
20240119,171000,1715646229600,74700,74700,74700,74700,0
20240119,170900,1715646229600,74700,74700,74700,74700,0
20240119,170800,1715646229600,74700,74700,74700,74700,0
20240119,170700,1715646229600,74700,74700,74700,74700,0
20240119,170600,1715646229600,74700,74700,74700,74700,0
20240119,170500,1715646229600,74700,74700,74700,74700,0
20240119,170400,1715646229600,74700,74700,74700,74700,0
20240119,170300,1715646229600,74700,74700,74700,74700,0
20240119,170200,1715646229600,74700,74700,74700,74700,0
20240119,170100,1715646229600,74700,74700,74700,74700,0
20240119,170000,1715646229600,74700,74700,74700,74700,0
20240119,165900,1715646229600,74700,74700,74700,74700,0
20240119,165800,1715646229600,74700,74700,74700,74700,0
20240119,165700,1715646229600,74700,74700,74700,74700,0
20240119,165600,1715646229600,74700,74700,74700,74700,0
20240119,165500,1715646229600,74700,74700,74700,74700,0
20240119,165400,1715646229600,74700,74700,74700,74700,0
20240119,165300,1715646229600,74700,74700,74700,74700,0
20240119,165200,1715646229600,74700,74700,74700,74700,0
20240119,165100,1715646229600,74700,74700,74700,74700,0
20240119,165000,1715646229600,74700,74700,74700,74700,0
20240119,164900,1715646229600,74700,74700,74700,74700,0
20240119,164800,1715646229600,74700,74700,74700,74700,0
20240119,164700,1715646229600,74700,74700,74700,74700,0
20240119,164600,1715646229600,74700,74700,74700,74700,1860427
20240119,164500,1715646229600,74700,74700,74700,74700,0
20240119,164400,1715646229600,74700,74700,74700,74700,0
20240119,164300,1715646229600,74700,74700,74700,74700,0
20240119,164200,1715646229600,74700,74700,74700,74700,0
20240119,164100,1715646229600,74700,74700,74700,74700,0
20240119,164000,1715646229600,74700,74700,74700,74700,0
20240119,163900,1715646229600,74700,74700,74700,74700,0
20240119,163800,1715646229600,74700,74700,74700,74700,0
20240119,163700,1715646229600,74700,74700,74700,74700,0
20240119,163600,1715646229600,74700,74700,74700,74700,0
20240119,163500,1715646229600,74700,74700,74700,74700,0
20240119,163400,1715646229600,74700,74700,74700,74700,0
20240119,163300,1715646229600,74700,74700,74700,74700,0
20240119,163200,1715646229600,74700,74700,74700,74700,0
20240119,163100,1715646229600,74700,74700,74700,74700,0
20240119,163000,1715646229600,74700,74700,74700,74700,0
20240119,162900,1715646229600,74700,74700,74700,74700,0
20240119,162800,1715646229600,74700,74700,74700,74700,0
20240119,162700,1715646229600,74700,74700,74700,74700,0
20240119,162600,1715646229600,74700,74700,74700,74700,0
20240119,162500,1715646229600,74700,74700,74700,74700,0
20240119,162400,1715646229600,74700,74700,74700,74700,0
20240119,162300,1715646229600,74700,74700,74700,74700,0
20240119,162200,1715646229600,74700,74700,74700,74700,0
20240119,162100,1715646229600,74700,74700,74700,74700,0
20240119,162000,1715646229600,74700,74700,74700,74700,0
20240119,161900,1715646229600,74700,74700,74700,74700,0
20240119,161800,1715646229600,74700,74700,74700,74700,0
20240119,161700,1715646229600,74700,74700,74700,74700,0
20240119,161600,1715646229600,74700,74700,74700,74700,1860427
20240119,161500,1715646229600,74700,74700,74700,74700,0
20240119,161400,1715646229600,74700,74700,74700,74700,0
20240119,161300,1715646229600,74700,74700,74700,74700,0
20240119,161200,1715646229600,74700,74700,74700,74700,0
20240119,161100,1715646229600,74700,74700,74700,74700,0
20240119,161000,1715646229600,74700,74700,74700,74700,0
20240119,160900,1715646229600,74700,74700,74700,74700,0
20240119,160800,1715646229600,74700,74700,74700,74700,0
20240119,160700,1715646229600,74700,74700,74700,74700,0
20240119,160600,1715646229600,74700,74700,74700,74700,0
20240119,160500,1715646229600,74700,74700,74700,74700,0
20240119,160400,1715646229600,74700,74700,74700,74700,0
20240119,160300,1715646229600,74700,74700,74700,74700,0
20240119,160200,1715646229600,74700,74700,74700,74700,0
20240119,160100,1715646229600,74700,74700,74700,74700,0
20240119,160000,1715646229600,74700,74700,74700,74700,0
20240119,155900,1715646229600,74700,74700,74700,74700,0
20240119,155800,1715646229600,74700,74700,74700,74700,0
20240119,155700,1715646229600,74700,74700,74700,74700,0
20240119,155600,1715646229600,74700,74700,74700,74700,0
20240119,155500,1715646229600,74700,74700,74700,74700,0
20240119,155400,1715646229600,74700,74700,74700,74700,0
20240119,155300,1715646229600,74700,74700,74700,74700,0
20240119,155200,1715646229600,74700,74700,74700,74700,0
20240119,155100,1715646229600,74700,74700,74700,74700,0
20240119,155000,1715646229600,74700,74700,74700,74700,0
20240119,154900,1715646229600,74700,74700,74700,74700,0
20240119,154800,1715646229600,74700,74700,74700,74700,0
20240119,154700,1715646229600,74700,74700,74700,74700,0
20240119,154600,1715646229600,74700,74700,74700,74700,1860427
20240119,154500,1715646229600,74700,74700,74700,74700,0
20240119,154400,1715646229600,74700,74700,74700,74700,0
20240119,154300,1715646229600,74700,74700,74700,74700,0
20240119,154200,1715646229600,74700,74700,74700,74700,0
20240119,154100,1715646229600,74700,74700,74700,74700,0
20240119,154000,1715646229600,74700,74700,74700,74700,0
20240119,153900,1715646229600,74700,74700,74700,74700,0
20240119,153800,1715646229600,74700,74700,74700,74700,0
20240119,153700,1715646229600,74700,74700,74700,74700,0
20240119,153600,1715646229600,74700,74700,74700,74700,0
20240119,153500,1715646229600,74700,74700,74700,74700,0
20240119,153400,1715646229600,74700,74700,74700,74700,0
20240119,153300,1715646229600,74700,74700,74700,74700,0
20240119,153200,1715646229600,74700,74700,74700,74700,0
20240119,153100,1715646229600,74700,74700,74700,74700,0
20240119,153000,1715646229600,74700,74700,74700,74700,1860427
20240119,152900,1576672332700,74600,74600,74600,74600,0
20240119,152800,1576672332700,74600,74600,74600,74600,0
20240119,152700,1576672332700,74600,74600,74600,74600,0
20240119,152600,1576672332700,74600,74600,74600,74600,0
20240119,152500,1576672332700,74600,74600,74600,74600,0
20240119,152400,1576672332700,74600,74600,74600,74600,0
20240119,152300,1576672332700,74600,74600,74600,74600,0
20240119,152200,1576672332700,74600,74600,74600,74600,0
20240119,152100,1576672332700,74600,74600,74600,74600,0
20240119,152000,1576672332700,74600,74600,74600,74600,0
20240119,151900,1576672332700,74600,74500,74600,74500,162064
20240119,151800,1564585032700,74500,74500,74600,74500,103436
20240119,151700,1556869538600,74600,74500,74600,74500,71063
20240119,151600,1551569640400,74500,74500,74600,74500,81377
20240119,151500,1545500111900,74600,74600,74600,74500,116556
20240119,151400,1536809900600,74600,74500,74600,74500,82820
20240119,151300,1530633377400,74500,74600,74600,74500,67864
20240119,151200,1525572017300,74600,74600,74600,74500,32963
20240119,151100,1523114261100,74500,74400,74600,74400,296584
20240119,151000,1501019544700,74400,74400,74500,74400,48615
20240119,150900,1497398866900,74500,74500,74500,74400,73218
20240119,150800,1491945328200,74400,74400,74500,74400,56034
20240119,150700,1487771978900,74400,74500,74500,74400,33388
20240119,150600,1485285599100,74400,74400,74500,74400,54488
20240119,150500,1481227286800,74400,74400,74500,74400,32355
20240119,150400,1478817952700,74400,74400,74500,74400,34771
20240119,150300,1476228875900,74500,74400,74500,74400,26337
20240119,150200,1474267696700,74400,74500,74500,74400,29044
20240119,150100,1472105635400,74400,74300,74500,74300,100717
20240119,150000,1464611707300,74400,74400,74400,74300,115110
20240119,145900,1456048454800,74300,74300,74400,74300,44855
20240119,145800,1452712123100,74300,74400,74400,74300,31498
20240119,145700,1450369017900,74300,74400,74400,74300,38869
20240119,145600,1447477566500,74400,74400,74400,74300,20715
20240119,145500,1445936660900,74400,74400,74400,74300,19971
20240119,145400,1444451312500,74300,74200,74400,74200,72135
20240119,145300,1439091548100,74200,74200,74300,74200,36695
20240119,145200,1436365783600,74300,74200,74300,74200,19367
20240119,145100,1434927413600,74200,74200,74300,74200,17730
20240119,145000,1433610512900,74300,74300,74400,74200,147532
20240119,144900,1422648235600,74400,74400,74400,74300,19280
20240119,144800,1421214080000,74400,74300,74400,74300,21140
20240119,144700,1419641893500,74400,74200,74400,74200,85748
20240119,144600,1413270998800,74300,74300,74300,74200,22937
20240119,144500,1411567085400,74200,74300,74300,74200,36193
20240119,144400,1408878335900,74300,74200,74300,74200,21983
20240119,144300,1407245896500,74200,74300,74300,74200,21099
20240119,144200,1405678583100,74200,74200,74300,74100,99273
20240119,144100,1398312374800,74200,74200,74200,74100,25142
20240119,144000,1396447261700,74200,74200,74200,74100,18618
20240119,143900,1395066240600,74100,74100,74200,74100,17663
20240119,143800,1393756088900,74100,74100,74200,74100,15754
20240119,143700,1392587546000,74100,74100,74200,74100,27221
20240119,143600,1390568120900,74100,74100,74200,74100,34654
20240119,143500,1387997050600,74100,74100,74200,74000,168864
20240119,143400,1375483530800,74100,74000,74100,74000,21171
20240119,143300,1373915839200,74100,74100,74100,74000,12612
20240119,143200,1372981612900,74100,74000,74100,74000,12987
20240119,143100,1372019719700,74000,74000,74100,74000,12295
20240119,143000,1371109240800,74000,74000,74100,74000,11356
20240119,142900,1370268146100,74100,74000,74100,74000,7023
20240119,142800,1369748005800,74100,74000,74100,74000,6574
20240119,142700,1369261114500,74000,74000,74100,74000,14331
20240119,142600,1368200143700,74000,73900,74100,73900,29266
20240119,142500,1366034354800,74000,73900,74000,73900,83324
20240119,142400,1359868891100,74000,73900,74000,73900,6845
20240119,142300,1359362710400,74000,73900,74000,73900,6482
20240119,142200,1358883436800,73900,73900,74000,73900,21865
20240119,142100,1357267202100,73900,73900,74000,73900,13164
20240119,142000,1356294004000,73900,73800,74000,73800,67383
20240119,141900,1351314243200,73900,74000,74000,73800,218237
20240119,141800,1335186010500,73900,74000,74000,73900,7556
20240119,141700,1334627168000,73900,73900,74000,73900,30395
20240119,141600,1332380365600,74000,73900,74000,73900,9194
20240119,141500,1331700436000,73900,74000,74000,73900,7594
20240119,141400,1331138840400,73900,74000,74000,73900,8092
20240119,141300,1330540353300,74000,74000,74000,73900,23859
20240119,141200,1328775068900,73900,73900,74000,73900,97177
20240119,141100,1321584387400,74000,74000,74000,73900,23573
20240119,141000,1319840691300,74000,73900,74000,73900,17141
20240119,140900,1318573008100,73900,73900,74000,73900,27448
20240119,140800,1316543823100,73900,73900,74000,73900,27343
20240119,140700,1314522722600,73900,73900,74000,73900,14492
20240119,140600,1313451631300,73900,73900,74000,73900,18086
20240119,140500,1312114672400,73900,74000,74100,73900,283338
20240119,140400,1291147380900,74100,74100,74200,74000,129027
20240119,140300,1281586211200,74100,74200,74200,74100,13726
20240119,140200,1280568559200,74200,74200,74200,74100,18472
20240119,140100,1279199300300,74100,74200,74200,74100,17361
20240119,140000,1277912373100,74100,74200,74200,74100,12312
20240119,135900,1276999749200,74200,74200,74200,74100,10159
20240119,135800,1276246734000,74100,74300,74300,74100,372642
20240119,135700,1248596355900,74200,74300,74300,74200,14593
20240119,135600,1247512464600,74200,74300,74300,74200,14507
20240119,135500,1246435418200,74300,74300,74300,74200,9685
20240119,135400,1245716374700,74200,74300,74300,74200,8791
20240119,135300,1245063587900,74300,74300,74300,74200,15609
20240119,135200,1243904285700,74300,74400,74400,74200,238694
20240119,135100,1226169648100,74300,74400,74400,74300,18289
20240119,135000,1224809351900,74400,74400,74400,74300,13644
20240119,134900,1223794513000,74300,74400,74400,74300,27568
20240119,134800,1221745000400,74300,74400,74400,74300,12774
20240119,134700,1220794880800,74300,74400,74400,74300,15517
20240119,134600,1219640683500,74400,74400,74500,74300,332153
20240119,134500,1194928971400,74300,74400,74400,74300,26437
20240119,134400,1192962323000,74400,74400,74400,74300,34715
20240119,134300,1190379836400,74300,74400,74400,74300,16016
20240119,134200,1189188583000,74300,74400,74400,74300,30418
20240119,134100,1186925850400,74300,74400,74400,74300,18426
20240119,134000,1185555920800,74400,74400,74400,74300,15813
20240119,133900,1184380063000,74400,74400,74400,74300,12554
20240119,133800,1183446664800,74300,74400,74400,74300,14943
20240119,133700,1182335662200,74300,74400,74400,74300,9483
20240119,133600,1181630581400,74400,74400,74400,74300,9076
20240119,133500,1180955738200,74400,74300,74400,74200,29581
20240119,133400,1178757762100,74200,74200,74300,74200,10087
20240119,133300,1178008713200,74300,74300,74300,74200,22031
20240119,133200,1176371914400,74300,74200,74300,74200,10460
20240119,133100,1175595040200,74300,74300,74400,74200,19735
20240119,133000,1174128765900,74300,74300,74400,74200,52953
20240119,132900,1170194485300,74200,74200,74300,74200,7341
20240119,132800,1169649378900,74200,74300,74300,74200,5532
20240119,132700,1169238555800,74300,74400,74400,74200,29690
20240119,132600,1167032595000,74300,74300,74400,74200,77333
20240119,132500,1161286789900,74300,74300,74300,74200,15492
20240119,132400,1160136138900,74200,74400,74400,74200,145091
20240119,132300,1149355483000,74300,74300,74400,74300,15618
20240119,132200,1148194076900,74400,74400,74400,74300,13308
20240119,132100,1147204302000,74400,74400,74400,74300,17158
20240119,132000,1145928183800,74400,74400,74400,74300,140746
20240119,131900,1135456945300,74400,74400,74400,74300,20200
20240119,131800,1133954691100,74300,74300,74400,74300,37104
20240119,131700,1131194503300,74300,74300,74400,74300,17670
20240119,131600,1129880196000,74300,74400,74400,74300,30570
20240119,131500,1127607066200,74400,74300,74400,74300,38082
20240119,131400,1124774436100,74300,74400,74400,74300,18065
20240119,131300,1123430978500,74300,74400,74400,74300,14776
20240119,131200,1122331961100,74400,74300,74400,74300,14966
20240119,131100,1121219051300,74400,74300,74400,74300,7815
20240119,131000,1120638060600,74300,74200,74400,74200,56797
20240119,130900,1116418146600,74300,74300,74300,74200,73234
20240119,130800,1110976998800,74300,74300,74300,74200,130355
20240119,130700,1101292030300,74200,74200,74300,74200,14125
20240119,130600,1100242747400,74300,74300,74300,74200,48797
20240119,130500,1096617470000,74200,74200,74300,74100,379729
20240119,130400,1068441626000,74200,74200,74200,74100,18789
20240119,130300,1067047794100,74100,74100,74200,74100,16555
20240119,130200,1065819925900,74100,74200,74200,74100,23197
20240119,130100,1064099486300,74200,74200,74200,74100,15495
20240119,130000,1062950393600,74200,74200,74200,74100,15252
20240119,125900,1061819267100,74200,74200,74200,74100,16224
20240119,125800,1060615756300,74200,74200,74200,74100,23790
20240119,125700,1058850775300,74100,74200,74200,74100,25049
20240119,125600,1056992911500,74100,74100,74200,74100,17286
20240119,125500,1055710641100,74200,74200,74200,74100,16240
20240119,125400,1054506024300,74200,74200,74200,74100,11086
20240119,125300,1053683834700,74200,74200,74200,74100,12480
20240119,125200,1052758283400,74100,74200,74200,74100,14767
20240119,125100,1051663038800,74100,74100,74200,74100,18937
20240119,125000,1050258276300,74100,74200,74200,74100,32565
20240119,124900,1047842221600,74200,74200,74200,74100,15454
20240119,124800,1046695941700,74100,74200,74200,74100,15357
20240119,124700,1045556873600,74200,74200,74200,74100,23666
20240119,124600,1043801318600,74200,74200,74200,74100,22921
20240119,124500,1042101486700,74200,74200,74200,74100,39580
20240119,124400,1039166717000,74100,74100,74200,74100,79501
20240119,124300,1033272631000,74200,74200,74200,74100,17963
20240119,124200,1031940377400,74100,74100,74200,74100,19266
20240119,124100,1030511441300,74200,74200,74200,74100,14522
20240119,124000,1029434348900,74100,74100,74200,74100,14999
20240119,123900,1028321613700,74100,74200,74200,74100,20086
20240119,123800,1026831841300,74200,74200,74200,74100,16199
20240119,123700,1025630261800,74100,74200,74200,74100,9850
20240119,123600,1024899814900,74100,74200,74200,74100,16246
20240119,123500,1023694908800,74100,74100,74200,74100,20609
20240119,123400,1022167196600,74100,74100,74200,74100,12746
20240119,123300,1021222011600,74200,74100,74200,74000,43390
20240119,123200,1018006356200,74000,74200,74200,74000,156793
20240119,123100,1006387159000,74200,74200,74200,74100,14192
20240119,123000,1005334799800,74100,74100,74200,74100,11374
20240119,122900,1004491042600,74200,74200,74200,74100,14567
20240119,122800,1003410454200,74200,74200,74200,74100,13226
20240119,122700,1002429510900,74200,74200,74200,74100,11687
20240119,122600,1001562668500,74100,74200,74200,74100,10153
20240119,122500,1000809535400,74100,74200,74200,74100,12454
20240119,122400,999885868500,74200,74200,74200,74100,13571
20240119,122300,998879374600,74100,74200,74200,74100,11138
20240119,122200,998053248400,74100,74200,74200,74100,11238
20240119,122100,997219700600,74100,74100,74200,74100,10828
20240119,122000,996416579300,74100,74200,74200,74100,18172
20240119,121900,995068495100,74200,74100,74200,74100,16101
20240119,121800,993874015200,74100,74200,74200,74100,10817
20240119,121700,993071637000,74100,74000,74200,74000,96209
20240119,121600,985942340800,74100,74100,74100,74000,96117
20240119,121500,978820275200,74100,74100,74100,74000,14177
20240119,121400,977770026600,74100,74100,74100,74000,5959
20240119,121300,977328673700,74100,74000,74100,74000,10549
20240119,121200,976547185000,74000,74100,74100,74000,9004
20240119,121100,975880115400,74100,74100,74100,74000,8836
20240119,121000,975225597100,74100,74100,74100,74000,10182
20240119,120900,974471272900,74100,74000,74100,74000,13564
20240119,120800,973466346400,74000,74000,74100,74000,10446
20240119,120700,972692847100,74100,74100,74100,74000,17415
20240119,120600,971402569700,74100,74100,74200,74000,119306
20240119,120500,962561530000,74100,74000,74200,74000,153090
20240119,120400,951217175200,74100,74000,74100,74000,24718
20240119,120300,949386378900,74000,74100,74100,74000,10363
20240119,120200,948618676000,74100,74100,74100,74000,48427
20240119,120100,945030485200,74100,74100,74100,74000,33874
20240119,120000,942520738600,74100,74100,74100,74000,28915
20240119,115900,940378928300,74100,74000,74100,74000,30646
20240119,115800,938108470500,74000,74100,74100,74000,12063
20240119,115700,937214970500,74000,74100,74100,74000,52211
20240119,115600,933346363100,74100,74000,74100,74000,12386
20240119,115500,932428772000,74000,74000,74100,74000,10961
20240119,115400,931616795700,74000,74100,74100,74000,10642
20240119,115300,930828462200,74100,74100,74100,74000,17124
20240119,115200,929560272600,74100,74000,74100,74000,12643
20240119,115100,928623819200,74100,74000,74100,74000,22336
20240119,115000,926969148100,74100,74000,74100,74000,10283
20240119,114900,926207466200,74100,74100,74100,74000,85688
20240119,114800,919858307700,74100,74100,74100,74000,73018
20240119,114700,914447918800,74100,74100,74100,74000,21384
20240119,114600,912863572200,74000,74100,74100,74000,16085
20240119,114500,911671897000,74000,74000,74100,74000,12633
20240119,114400,910736185200,74000,74100,74100,74000,9285
20240119,114300,910048607200,74000,74000,74100,74000,13301
20240119,114200,909063636400,74000,74100,74100,74000,11020
20240119,114100,908247520100,74000,74100,74100,74000,7877
20240119,114000,907664008800,74100,74100,74100,74000,7678
20240119,113900,907095313800,74100,74200,74200,74000,219309
20240119,113800,890843898800,74100,74100,74200,74000,255118
20240119,113700,871939557400,74100,74100,74100,74000,13268
20240119,113600,870956715900,74000,74100,74100,74000,16104
20240119,113500,869763738000,74100,74100,74100,74000,16452
20240119,113400,868545178600,74000,74100,74100,74000,18246
20240119,113300,867193476300,74100,74000,74100,74000,13152
20240119,113200,866219260700,74000,74100,74100,74000,15932
20240119,113100,865039007200,74100,74100,74100,74000,14363
20240119,113000,863975089500,74100,74000,74100,74000,16910
20240119,112900,862722505500,74100,74000,74100,74000,21695
20240119,112800,861115345600,74000,74100,74100,74000,20323
20240119,112700,859609857000,74000,74100,74100,74000,19046
20240119,112600,858199067100,74100,74100,74100,74000,13811
20240119,112500,857176082800,74100,74000,74100,74000,18382
20240119,112400,855814536900,74000,74100,74100,74000,17766
20240119,112300,854498311000,74100,74100,74100,74000,32376
20240119,112200,852099458800,74100,74100,74100,74000,45182
20240119,112100,848752521500,74100,74100,74100,74000,35865
20240119,112000,846095692900,74100,74100,74100,74000,29559
20240119,111900,843905643800,74000,74000,74100,73900,245201
20240119,111800,825759634200,73900,74000,74000,73900,20155
20240119,111700,824268565600,74000,73900,74000,73900,12544
20240119,111600,823340571500,74000,74000,74000,73900,11812
20240119,111500,822466770000,74000,74000,74000,73900,13921
20240119,111400,821436901500,73900,74000,74000,73900,15828
20240119,111300,820265959500,74000,74000,74000,73900,19119
20240119,111200,818851728500,74000,74000,74000,73900,39325
20240119,111100,815942012400,73900,73900,74000,73900,13895
20240119,111000,814913961000,74000,74000,74000,73900,9366
20240119,110900,814221152600,73900,74000,74000,73900,8109
20240119,110800,813621394000,74000,73900,74000,73800,18938
20240119,110700,812221752900,73800,73900,74000,73800,177287
20240119,110600,799119515400,74000,74000,74000,73900,14699
20240119,110500,798032262000,73900,73900,74000,73900,11269
20240119,110400,797198729100,74000,73900,74000,73900,11772
20240119,110300,796327955800,74000,73900,74000,73900,14009
20240119,110200,795291792200,74000,74000,74000,73900,10226
20240119,110100,794535364900,73900,74000,74000,73900,21079
20240119,110000,792976048400,73900,73900,74000,73900,16231
20240119,105900,791775230800,74000,73900,74000,73900,19061
20240119,105800,790364910500,74000,74000,74000,73900,93806
20240119,105700,783423590900,74000,74000,74000,73900,15021
20240119,105600,782312484800,73900,74000,74000,73900,12824
20240119,105500,781364171400,74000,73900,74000,73900,17238
20240119,105400,780089395700,73900,73900,74000,73800,81909
20240119,105300,774036573500,73900,73900,73900,73800,11086
20240119,105200,773217883700,73900,73900,73900,73800,17232
20240119,105100,771945609500,73800,73800,73900,73800,9170
20240119,105000,771268342900,73800,73900,73900,73800,16387
20240119,104900,770057646600,73900,73900,74000,73800,201949
20240119,104800,755133158900,74000,74000,74000,73900,25743
20240119,104700,753228499700,74000,74000,74000,73900,14760
20240119,104600,752136798300,74000,74000,74000,73900,12572
20240119,104500,751206741000,73900,73900,74000,73900,12049
20240119,104400,750315366400,73900,74000,74000,73900,12426
20240119,104300,749396197500,74000,74000,74000,73900,19611
20240119,104200,747945590400,73900,74000,74100,73900,29927
20240119,104100,745731175300,74000,74000,74000,73900,181898
20240119,104000,732270951800,74000,74000,74000,73900,12596
20240119,103900,731339135600,74000,74000,74000,73900,13352
20240119,103800,730351274200,74000,73900,74000,73900,14493
20240119,103700,729279241600,74000,74000,74000,73900,12453
20240119,103600,728358051200,73900,74000,74100,73900,191815
20240119,103500,714163412100,74000,74000,74000,73900,54214
20240119,103400,710151833600,74000,74000,74000,73900,29614
20240119,103300,707960714900,73900,74000,74000,73900,13104
20240119,103200,706991372600,74000,74000,74000,73900,14681
20240119,103100,705905490000,74000,73900,74000,73900,11436
20240119,103000,705059635200,73900,73900,74000,73900,10671
20240119,102900,704270454100,74000,73900,74000,73900,10495
20240119,102800,703494404800,74000,73900,74000,73800,133667
20240119,102700,693616550000,73900,73900,74000,73800,29697
20240119,102600,691421874000,73900,73900,74000,73900,53152
20240119,102500,687493735700,73900,73800,74000,73800,92544
20240119,102400,680654758800,73800,73900,73900,73800,20115
20240119,102300,679168725900,73900,73700,73900,73700,53414
20240119,102200,675226665300,73700,73800,73800,73700,14582
20240119,102100,674151180500,73800,73900,73900,73700,182123
20240119,102000,660710041900,73800,73900,73900,73800,48138
20240119,101900,657153589600,73900,73800,73900,73800,20165
20240119,101800,655664250600,73800,73800,73900,73800,16365
20240119,101700,654455627200,73800,73900,73900,73800,23728
20240119,101600,652703783900,73800,73900,73900,73800,14909
20240119,101500,651602896500,73800,73900,73900,73800,27019
20240119,101400,649607858300,73800,74000,74000,73800,104448
20240119,101300,641889267500,74000,74000,74000,73900,20977
20240119,101200,640338761700,73900,74000,74000,73900,87233
20240119,101100,633891621300,74000,74000,74100,73900,155396
20240119,101000,622391636500,74000,74000,74100,74000,30606
20240119,100900,620125006800,74000,74100,74100,74000,31739
20240119,100800,617773668800,74000,74100,74100,74000,68318
20240119,100700,612711738800,74100,74100,74200,74000,238779
20240119,100600,595016597900,74100,74100,74100,74000,97768
20240119,100500,587772552500,74100,74000,74100,74000,29971
20240119,100400,585552516100,74000,74000,74100,73900,237543
20240119,100300,567974022400,74000,74000,74000,73900,86058
20240119,100200,561606120800,74000,73900,74000,73900,38774
20240119,100100,558737224000,73900,74000,74000,73900,19524
20240119,100000,557292768400,74000,73900,74000,73900,9922
20240119,095900,556559079800,73900,73800,73900,73800,246133
20240119,095800,538370887100,73800,73800,73900,73800,13046
20240119,095700,537407438500,73900,73800,73900,73800,7821
20240119,095600,536829900800,73900,73900,73900,73800,16319
20240119,095500,535624789700,73900,73700,73900,73700,34815
20240119,095400,533055407500,73800,73700,73800,73700,78448
20240119,095300,527266995700,73700,73800,73800,73700,20860
20240119,095200,525727955700,73700,73800,73900,73700,68626
20240119,095100,520663151800,73900,73800,73900,73700,28844
20240119,095000,518534352100,73700,73800,73900,73700,159726
20240119,094900,506746143800,73900,73900,73900,73800,21880
20240119,094800,505130203300,73900,73900,73900,73800,9239
20240119,094700,504447833900,73900,73900,73900,73800,11222
20240119,094600,503619290800,73800,73700,73900,73700,266066
20240119,094500,483985382000,73800,73700,73800,73700,15303
20240119,094400,482856859000,73700,73700,73800,73700,20400
20240119,094300,481352613700,73800,73700,73800,73700,10456
20240119,094200,480581715600,73700,73800,73900,73700,93471
20240119,094100,473683422300,73800,73800,73900,73800,20969
20240119,094000,472135424200,73800,73900,73900,73800,60890
20240119,093900,467637842300,73800,73800,73900,73800,20288
20240119,093800,466140291900,73900,73800,73900,73700,51075
20240119,093700,462370591300,73900,73700,73900,73600,246933
20240119,093600,444156704700,73600,73600,73700,73600,14536
20240119,093500,443085847600,73600,73600,73700,73600,8142
20240119,093400,442486010500,73700,73600,73700,73600,121398
20240119,093300,433541739200,73700,73700,73800,73600,40253
20240119,093200,430574828100,73800,73700,73800,73600,120223
20240119,093100,421714718000,73700,73800,73800,73600,98739
20240119,093000,414435977100,73800,73800,73800,73700,34682
20240119,092900,411876871500,73800,73600,73800,73600,93483
20240119,092800,404986789200,73700,73600,73700,73600,29835
20240119,092700,402788575000,73600,73600,73700,73500,68824
20240119,092600,397723426000,73600,73500,73700,73500,26036
20240119,092500,395807381500,73500,73500,73600,73500,93925
20240119,092400,388897528800,73600,73600,73600,73400,134698
20240119,092300,378995946000,73500,73700,73700,73500,231297
20240119,092200,361980106700,73600,73800,73800,73600,201143
20240119,092100,347150803200,73700,73800,73800,73700,92272
20240119,092000,340341916500,73800,73800,73800,73700,58442
20240119,091900,336029417000,73700,73700,73800,73700,56329
20240119,091800,331873632000,73800,73700,73800,73600,264038
20240119,091700,312412337000,73700,73600,73700,73600,56652
20240119,091600,308239406800,73600,73600,73700,73500,115371
20240119,091500,299749282900,73500,73600,73600,73500,22407
20240119,091400,298101146900,73600,73500,73600,73400,40602
20240119,091300,295116916900,73500,73400,73500,73400,78981
20240119,091200,289312642600,73400,73400,73500,73300,109293
20240119,091100,281290840100,73400,73400,73500,73300,125810
20240119,091000,272056772300,73500,73600,73700,73400,179985
20240119,090900,258819711100,73600,73700,73700,73500,161427
20240119,090800,246933465700,73600,73400,73700,73400,281231
20240119,090700,226243653400,73400,73400,73500,73300,114589
20240119,090600,217832600800,73300,73300,73400,73200,130419
20240119,090500,208275758700,73300,73100,73400,73100,238129
20240119,090400,190839064300,73100,73200,73300,73000,293270
20240119,090300,169390781800,73200,73300,73400,73200,136929
20240119,090200,159354502600,73300,73400,73500,73300,188458
20240119,090100,145523971600,73300,73400,73500,73100,232213
20240119,090000,128501533800,73400,73500,73600,73000,1749183