stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,184600,872840181500,53400,53400,53400,53400,766056
20250102,184500,872840181500,53400,53400,53400,53400,0
20250102,184400,872840181500,53400,53400,53400,53400,0
20250102,184300,872840181500,53400,53400,53400,53400,0
20250102,184200,872840181500,53400,53400,53400,53400,0
20250102,184100,872840181500,53400,53400,53400,53400,0
20250102,184000,872840181500,53400,53400,53400,53400,0
20250102,183900,872840181500,53400,53400,53400,53400,0
20250102,183800,872840181500,53400,53400,53400,53400,0
20250102,183700,872840181500,53400,53400,53400,53400,0
20250102,183600,872840181500,53400,53400,53400,53400,0
20250102,183500,872840181500,53400,53400,53400,53400,0
20250102,183400,872840181500,53400,53400,53400,53400,0
20250102,183300,872840181500,53400,53400,53400,53400,0
20250102,183200,872840181500,53400,53400,53400,53400,0
20250102,183100,872840181500,53400,53400,53400,53400,0
20250102,183000,872840181500,53400,53400,53400,53400,0
20250102,182900,872840181500,53400,53400,53400,53400,0
20250102,182800,872840181500,53400,53400,53400,53400,0
20250102,182700,872840181500,53400,53400,53400,53400,0
20250102,182600,872840181500,53400,53400,53400,53400,0
20250102,182500,872840181500,53400,53400,53400,53400,0
20250102,182400,872840181500,53400,53400,53400,53400,0
20250102,182300,872840181500,53400,53400,53400,53400,0
20250102,182200,872840181500,53400,53400,53400,53400,0
20250102,182100,872840181500,53400,53400,53400,53400,0
20250102,182000,872840181500,53400,53400,53400,53400,0
20250102,181900,872840181500,53400,53400,53400,53400,0
20250102,181800,872840181500,53400,53400,53400,53400,0
20250102,181700,872840181500,53400,53400,53400,53400,0
20250102,181600,872840181500,53400,53400,53400,53400,766056
20250102,181500,872840181500,53400,53400,53400,53400,0
20250102,181400,872840181500,53400,53400,53400,53400,0
20250102,181300,872840181500,53400,53400,53400,53400,0
20250102,181200,872840181500,53400,53400,53400,53400,0
20250102,181100,872840181500,53400,53400,53400,53400,0
20250102,181000,872840181500,53400,53400,53400,53400,0
20250102,180900,872840181500,53400,53400,53400,53400,0
20250102,180800,872840181500,53400,53400,53400,53400,0
20250102,180700,872840181500,53400,53400,53400,53400,0
20250102,180600,872840181500,53400,53400,53400,53400,0
20250102,180500,872840181500,53400,53400,53400,53400,0
20250102,180400,872840181500,53400,53400,53400,53400,0
20250102,180300,872840181500,53400,53400,53400,53400,0
20250102,180200,872840181500,53400,53400,53400,53400,0
20250102,180100,872840181500,53400,53400,53400,53400,0
20250102,180000,872840181500,53400,53400,53400,53400,0
20250102,175900,872840181500,53400,53400,53400,53400,0
20250102,175800,872840181500,53400,53400,53400,53400,0
20250102,175700,872840181500,53400,53400,53400,53400,0
20250102,175600,872840181500,53400,53400,53400,53400,0
20250102,175500,872840181500,53400,53400,53400,53400,0
20250102,175400,872840181500,53400,53400,53400,53400,0
20250102,175300,872840181500,53400,53400,53400,53400,0
20250102,175200,872840181500,53400,53400,53400,53400,0
20250102,175100,872840181500,53400,53400,53400,53400,0
20250102,175000,872840181500,53400,53400,53400,53400,0
20250102,174900,872840181500,53400,53400,53400,53400,0
20250102,174800,872840181500,53400,53400,53400,53400,0
20250102,174700,872840181500,53400,53400,53400,53400,0
20250102,174600,872840181500,53400,53400,53400,53400,766056
20250102,174500,872840181500,53400,53400,53400,53400,0
20250102,174400,872840181500,53400,53400,53400,53400,0
20250102,174300,872840181500,53400,53400,53400,53400,0
20250102,174200,872840181500,53400,53400,53400,53400,0
20250102,174100,872840181500,53400,53400,53400,53400,0
20250102,174000,872840181500,53400,53400,53400,53400,0
20250102,173900,872840181500,53400,53400,53400,53400,0
20250102,173800,872840181500,53400,53400,53400,53400,0
20250102,173700,872840181500,53400,53400,53400,53400,0
20250102,173600,872840181500,53400,53400,53400,53400,0
20250102,173500,872840181500,53400,53400,53400,53400,0
20250102,173400,872840181500,53400,53400,53400,53400,0
20250102,173300,872840181500,53400,53400,53400,53400,0
20250102,173200,872840181500,53400,53400,53400,53400,0
20250102,173100,872840181500,53400,53400,53400,53400,0
20250102,173000,872840181500,53400,53400,53400,53400,0
20250102,172900,872840181500,53400,53400,53400,53400,0
20250102,172800,872840181500,53400,53400,53400,53400,0
20250102,172700,872840181500,53400,53400,53400,53400,0
20250102,172600,872840181500,53400,53400,53400,53400,0
20250102,172500,872840181500,53400,53400,53400,53400,0
20250102,172400,872840181500,53400,53400,53400,53400,0
20250102,172300,872840181500,53400,53400,53400,53400,0
20250102,172200,872840181500,53400,53400,53400,53400,0
20250102,172100,872840181500,53400,53400,53400,53400,0
20250102,172000,872840181500,53400,53400,53400,53400,0
20250102,171900,872840181500,53400,53400,53400,53400,0
20250102,171800,872840181500,53400,53400,53400,53400,0
20250102,171700,872840181500,53400,53400,53400,53400,0
20250102,171600,872840181500,53400,53400,53400,53400,766056
20250102,171500,872840181500,53400,53400,53400,53400,0
20250102,171400,872840181500,53400,53400,53400,53400,0
20250102,171300,872840181500,53400,53400,53400,53400,0
20250102,171200,872840181500,53400,53400,53400,53400,0
20250102,171100,872840181500,53400,53400,53400,53400,0
20250102,171000,872840181500,53400,53400,53400,53400,0
20250102,170900,872840181500,53400,53400,53400,53400,0
20250102,170800,872840181500,53400,53400,53400,53400,0
20250102,170700,872840181500,53400,53400,53400,53400,0
20250102,170600,872840181500,53400,53400,53400,53400,0
20250102,170500,872840181500,53400,53400,53400,53400,0
20250102,170400,872840181500,53400,53400,53400,53400,0
20250102,170300,872840181500,53400,53400,53400,53400,0
20250102,170200,872840181500,53400,53400,53400,53400,0
20250102,170100,872840181500,53400,53400,53400,53400,0
20250102,170000,872840181500,53400,53400,53400,53400,0
20250102,165900,872840181500,53400,53400,53400,53400,0
20250102,165800,872840181500,53400,53400,53400,53400,0
20250102,165700,872840181500,53400,53400,53400,53400,0
20250102,165600,872840181500,53400,53400,53400,53400,0
20250102,165500,872840181500,53400,53400,53400,53400,0
20250102,165400,872840181500,53400,53400,53400,53400,0
20250102,165300,872840181500,53400,53400,53400,53400,0
20250102,165200,872840181500,53400,53400,53400,53400,0
20250102,165100,872840181500,53400,53400,53400,53400,0
20250102,165000,872840181500,53400,53400,53400,53400,0
20250102,164900,872840181500,53400,53400,53400,53400,0
20250102,164800,872840181500,53400,53400,53400,53400,0
20250102,164700,872840181500,53400,53400,53400,53400,0
20250102,164600,872840181500,53400,53400,53400,53400,766056
20250102,164500,872840181500,53400,53400,53400,53400,0
20250102,164400,872840181500,53400,53400,53400,53400,0
20250102,164300,872840181500,53400,53400,53400,53400,0
20250102,164200,872840181500,53400,53400,53400,53400,0
20250102,164100,872840181500,53400,53400,53400,53400,0
20250102,164000,872840181500,53400,53400,53400,53400,0
20250102,163900,872840181500,53400,53400,53400,53400,0
20250102,163800,872840181500,53400,53400,53400,53400,0
20250102,163700,872840181500,53400,53400,53400,53400,0
20250102,163600,872840181500,53400,53400,53400,53400,0
20250102,163500,872840181500,53400,53400,53400,53400,0
20250102,163400,872840181500,53400,53400,53400,53400,0
20250102,163300,872840181500,53400,53400,53400,53400,0
20250102,163200,872840181500,53400,53400,53400,53400,0
20250102,163100,872840181500,53400,53400,53400,53400,0
20250102,163000,872840181500,53400,53400,53400,53400,0
20250102,162900,872840181500,53400,53400,53400,53400,0
20250102,162800,872840181500,53400,53400,53400,53400,0
20250102,162700,872840181500,53400,53400,53400,53400,0
20250102,162600,872840181500,53400,53400,53400,53400,0
20250102,162500,872840181500,53400,53400,53400,53400,0
20250102,162400,872840181500,53400,53400,53400,53400,0
20250102,162300,872840181500,53400,53400,53400,53400,0
20250102,162200,872840181500,53400,53400,53400,53400,0
20250102,162100,872840181500,53400,53400,53400,53400,0
20250102,162000,872840181500,53400,53400,53400,53400,0
20250102,161900,872840181500,53400,53400,53400,53400,0
20250102,161800,872840181500,53400,53400,53400,53400,0
20250102,161700,872840181500,53400,53400,53400,53400,0
20250102,161600,872840181500,53400,53400,53400,53400,766056
20250102,161500,872840181500,53400,53400,53400,53400,0
20250102,161400,872840181500,53400,53400,53400,53400,0
20250102,161300,872840181500,53400,53400,53400,53400,0
20250102,161200,872840181500,53400,53400,53400,53400,0
20250102,161100,872840181500,53400,53400,53400,53400,0
20250102,161000,872840181500,53400,53400,53400,53400,0
20250102,160900,872840181500,53400,53400,53400,53400,0
20250102,160800,872840181500,53400,53400,53400,53400,0
20250102,160700,872840181500,53400,53400,53400,53400,0
20250102,160600,872840181500,53400,53400,53400,53400,0
20250102,160500,872840181500,53400,53400,53400,53400,0
20250102,160400,872840181500,53400,53400,53400,53400,0
20250102,160300,872840181500,53400,53400,53400,53400,0
20250102,160200,872840181500,53400,53400,53400,53400,0
20250102,160100,872840181500,53400,53400,53400,53400,0
20250102,160000,872840181500,53400,53400,53400,53400,0
20250102,155900,872840181500,53400,53400,53400,53400,0
20250102,155800,872840181500,53400,53400,53400,53400,0
20250102,155700,872840181500,53400,53400,53400,53400,0
20250102,155600,872840181500,53400,53400,53400,53400,0
20250102,155500,872840181500,53400,53400,53400,53400,0
20250102,155400,872840181500,53400,53400,53400,53400,0
20250102,155300,872840181500,53400,53400,53400,53400,0
20250102,155200,872840181500,53400,53400,53400,53400,0
20250102,155100,872840181500,53400,53400,53400,53400,0
20250102,155000,872840181500,53400,53400,53400,53400,0
20250102,154900,872840181500,53400,53400,53400,53400,0
20250102,154800,872840181500,53400,53400,53400,53400,0
20250102,154700,872840181500,53400,53400,53400,53400,0
20250102,154600,872840181500,53400,53400,53400,53400,766056
20250102,154500,872840181500,53400,53400,53400,53400,0
20250102,154400,872840181500,53400,53400,53400,53400,0
20250102,154300,872840181500,53400,53400,53400,53400,0
20250102,154200,872840181500,53400,53400,53400,53400,0
20250102,154100,872840181500,53400,53400,53400,53400,0
20250102,154000,872840181500,53400,53400,53400,53400,0
20250102,153900,872840181500,53400,53400,53400,53400,0
20250102,153800,872840181500,53400,53400,53400,53400,0
20250102,153700,872840181500,53400,53400,53400,53400,0
20250102,153600,872840181500,53400,53400,53400,53400,0
20250102,153500,872840181500,53400,53400,53400,53400,0
20250102,153400,872840181500,53400,53400,53400,53400,0
20250102,153300,872840181500,53400,53400,53400,53400,0
20250102,153200,872840181500,53400,53400,53400,53400,0
20250102,153100,872840181500,53400,53400,53400,53400,0
20250102,153000,872840181500,53400,53400,53400,53400,766056
20250102,152900,831932791100,53500,53500,53500,53500,0
20250102,152800,831932791100,53500,53500,53500,53500,0
20250102,152700,831932791100,53500,53500,53500,53500,0
20250102,152600,831932791100,53500,53500,53500,53500,0
20250102,152500,831932791100,53500,53500,53500,53500,0
20250102,152400,831932791100,53500,53500,53500,53500,0
20250102,152300,831932791100,53500,53500,53500,53500,0
20250102,152200,831932791100,53500,53500,53500,53500,0
20250102,152100,831932791100,53500,53500,53500,53500,0
20250102,152000,831932791100,53500,53500,53500,53500,0
20250102,151900,831932791100,53500,53500,53600,53400,60964
20250102,151800,828670118000,53500,53400,53600,53400,111411
20250102,151700,822710825400,53500,53500,53600,53400,94422
20250102,151600,817657948800,53600,53600,53600,53500,33689
20250102,151500,815854141100,53500,53600,53600,53500,18194
20250102,151400,814879440600,53600,53600,53600,53500,42461
20250102,151300,812604491600,53600,53500,53600,53500,25161
20250102,151200,811257287500,53500,53400,53600,53300,126279
20250102,151100,804505346600,53400,53500,53500,53300,104922
20250102,151000,798901727300,53400,53500,53500,53400,31758
20250102,150900,797203383700,53400,53500,53600,53400,92990
20250102,150800,792229410900,53500,53500,53500,53400,69524
20250102,150700,788510000100,53500,53500,53500,53400,71743
20250102,150600,784673141200,53500,53500,53600,53300,244850
20250102,150500,771582974800,53400,53200,53400,53100,275022
20250102,150400,756929818600,53200,53200,53200,53100,17284
20250102,150300,756010990000,53200,53300,53300,53100,145660
20250102,150200,748262795700,53300,53200,53300,53200,19330
20250102,150100,747232969200,53200,53000,53300,53000,326078
20250102,150000,729906295800,53100,52900,53100,52900,120811
20250102,145900,723502891900,53000,52900,53000,52800,261740
20250102,145800,709649263900,52900,52900,52900,52800,13370
20250102,145700,708942700900,52800,53000,53000,52800,74583
20250102,145600,704997042100,53000,53000,53000,52900,10700
20250102,145500,704430424700,52900,53000,53000,52900,8424
20250102,145400,703984303300,53000,52900,53000,52800,117893
20250102,145300,697747754100,52900,53000,53000,52800,117448
20250102,145200,691534984900,53000,52900,53000,52900,19560
20250102,145100,690499426000,52900,52900,53000,52800,145098
20250102,145000,682823914200,52900,52800,52900,52700,161880
20250102,144900,674275912700,52800,52800,52800,52700,26579
20250102,144800,672874031000,52800,52800,52800,52700,13306
20250102,144700,672171739500,52800,52800,52800,52700,44806
20250102,144600,669806337800,52800,52800,52900,52700,105356
20250102,144500,664243314400,52900,52800,52900,52700,106434
20250102,144400,658623848400,52800,52700,52900,52700,153240
20250102,144300,650533939100,52700,52700,52800,52700,13798
20250102,144200,649805849900,52800,52900,52900,52700,177459
20250102,144100,640436032400,52800,52800,52900,52800,19125
20250102,144000,639425948100,52900,52800,52900,52800,11606
20250102,143900,638812570800,52800,52900,52900,52800,13054
20250102,143800,638122549900,52900,52900,52900,52800,12560
20250102,143700,637458627300,52800,52800,52900,52800,7701
20250102,143600,637051788500,52900,52800,52900,52800,27714
20250102,143500,635587477700,52800,52800,52900,52800,11069
20250102,143400,635002339500,52900,52900,52900,52800,6671
20250102,143300,634649853000,52900,52800,52900,52800,4486
20250102,143200,634412841500,52900,52900,52900,52800,10238
20250102,143100,633871549700,52900,52800,52900,52800,7638
20250102,143000,633468111100,52900,52700,52900,52700,55680
20250102,142900,630528160200,52800,52800,52900,52700,96312
20250102,142800,625442995700,52800,52900,52900,52800,14947
20250102,142700,624653123000,52800,52900,52900,52800,10495
20250102,142600,624098759200,52800,52700,52900,52700,41744
20250102,142500,621894875700,52800,52900,52900,52700,101120
20250102,142400,616555775400,52800,52900,52900,52800,17137
20250102,142300,615650563300,52900,52800,52900,52800,10719
20250102,142200,615083775800,52800,52800,52900,52700,142252
20250102,142100,607572746400,52800,52800,52800,52700,5449
20250102,142000,607285255900,52800,52700,52800,52600,257538
20250102,141900,593712263600,52700,52600,52700,52600,19771
20250102,141800,592670908600,52700,52600,52700,52600,8771
20250102,141700,592209228100,52600,52600,52700,52600,21932
20250102,141600,591054316100,52600,52600,52700,52600,8225
20250102,141500,590621438700,52600,52600,52700,52600,7364
20250102,141400,590233903400,52600,52600,52700,52600,7319
20250102,141300,589848701500,52700,52600,52700,52600,8342
20250102,141200,589409610800,52700,52600,52700,52600,9381
20250102,141100,588915826200,52600,52600,52700,52600,13042
20250102,141000,588228997400,52700,52600,52700,52600,20097
20250102,140900,587171158300,52600,52700,52700,52600,7946
20250102,140800,586752985200,52700,52600,52700,52600,19240
20250102,140700,585739713500,52700,52700,52700,52600,12581
20250102,140600,585077154800,52600,52700,52700,52600,11965
20250102,140500,584447057100,52700,52700,52700,52600,7880
20250102,140400,584032322600,52700,52700,52700,52600,7429
20250102,140300,583641324300,52600,52700,52700,52600,20324
20250102,140200,582570670300,52700,52600,52700,52600,6836
20250102,140100,582210866600,52600,52700,52700,52600,14326
20250102,140000,581456164500,52700,52600,52700,52500,198607
20250102,135900,571009308500,52600,52600,52600,52500,12098
20250102,135800,570373544900,52500,52500,52600,52500,8889
20250102,135700,569906524600,52600,52500,52600,52500,12415
20250102,135600,569254216700,52600,52600,52600,52500,16409
20250102,135500,568392250300,52600,52600,52600,52500,12531
20250102,135400,567733648700,52600,52600,52600,52500,14147
20250102,135300,566990011000,52500,52600,52600,52500,12678
20250102,135200,566323858400,52600,52700,52700,52500,112710
20250102,135100,560395249800,52700,52700,52700,52600,10486
20250102,135000,559842859800,52700,52600,52700,52600,6509
20250102,134900,559500286100,52700,52600,52700,52600,7787
20250102,134800,559090155000,52600,52700,52700,52600,12781
20250102,134700,558417038700,52700,52700,52700,52600,7141
20250102,134600,558041094600,52600,52600,52700,52600,9780
20250102,134500,557525910000,52700,52600,52700,52500,239127
20250102,134400,544943271700,52600,52600,52600,52500,18227
20250102,134300,543985072700,52600,52500,52600,52500,10499
20250102,134200,543433530700,52500,52500,52600,52500,21993
20250102,134100,542277496300,52600,52500,52600,52500,20669
20250102,134000,541191111300,52600,52600,52600,52500,18888
20250102,133900,540198978700,52500,52500,52600,52500,30390
20250102,133800,538601127100,52600,52600,52600,52500,12860
20250102,133700,537925547900,52600,52600,52600,52500,16155
20250102,133600,537076815200,52500,52500,52600,52500,20212
20250102,133500,536014828500,52600,52600,52600,52500,14621
20250102,133400,535246436500,52500,52600,52600,52500,15726
20250102,133300,534419957700,52600,52500,52600,52500,21136
20250102,133200,533308817600,52600,52600,52600,52500,15627
20250102,133100,532487345400,52600,52600,52600,52500,15595
20250102,133000,531667795100,52600,52500,52600,52500,22966
20250102,132900,530460246300,52500,52600,52600,52500,7869
20250102,132800,530046543400,52600,52600,52600,52500,15544
20250102,132700,529229732900,52600,52600,52600,52500,10485
20250102,132600,528678529600,52600,52500,52600,52500,14330
20250102,132500,527924886000,52600,52600,52700,52500,16419
20250102,132400,527061417400,52600,52600,52700,52500,93551
20250102,132300,522140375000,52600,52500,52600,52500,13397
20250102,132200,521436089500,52600,52600,52700,52500,50567
20250102,132100,518775922900,52600,52600,52700,52600,50120
20250102,132000,516139385700,52700,52700,52700,52600,70820
20250102,131900,512414064400,52700,52600,52700,52600,13049
20250102,131800,511727030600,52700,52700,52700,52600,8579
20250102,131700,511275614400,52700,52600,52700,52600,11538
20250102,131600,510668043600,52700,52600,52700,52600,12148
20250102,131500,510028301300,52600,52700,52700,52600,5763
20250102,131400,509724935300,52700,52600,52700,52600,9391
20250102,131300,509230285400,52700,52700,52700,52600,10588
20250102,131200,508672493900,52700,52700,52700,52600,3930
20250102,131100,508465584300,52700,52700,52800,52600,46114
20250102,131000,506035618900,52700,52600,52700,52600,12128
20250102,130900,505396752000,52700,52700,52700,52600,20801
20250102,130800,504301029600,52700,52600,52700,52600,5019
20250102,130700,504036708700,52700,52600,52700,52600,167962
20250102,130600,495185463700,52600,52700,52700,52600,15033
20250102,130500,494393345600,52600,52700,52700,52600,5554
20250102,130400,494100940000,52700,52700,52700,52600,4271
20250102,130300,493876198900,52700,52600,52700,52500,30968
20250102,130200,492247298000,52600,52600,52600,52500,23414
20250102,130100,491015947900,52600,52500,52600,52500,23338
20250102,130000,489788712600,52600,52600,52700,52500,56504
20250102,125900,486816573400,52600,52700,52700,52600,9140
20250102,125800,486335647200,52700,52700,52700,52600,13020
20250102,125700,485650577700,52600,52600,52700,52600,7812
20250102,125600,485239479200,52700,52700,52700,52600,6776
20250102,125500,484882913100,52600,52700,52700,52600,10456
20250102,125400,484332207300,52600,52600,52700,52600,12102
20250102,125300,483695010700,52600,52600,52700,52600,17078
20250102,125200,482795520000,52700,52600,52700,52600,12593
20250102,125100,482132969500,52600,52600,52700,52600,13269
20250102,125000,481434923400,52600,52600,52700,52500,98818
20250102,124900,476237360100,52500,52500,52600,52500,8878
20250102,124800,475770857000,52500,52600,52600,52500,8038
20250102,124700,475348410600,52600,52700,52700,52500,147669
20250102,124600,467581468100,52600,52700,52700,52600,8655
20250102,124500,467126090100,52700,52600,52700,52500,22153
20250102,124400,465960818000,52600,52600,52700,52500,64714
20250102,124300,462556902900,52700,52600,52700,52600,10242
20250102,124200,462018113600,52600,52700,52700,52600,30147
20250102,124100,460431730700,52700,52600,52700,52600,120221
20250102,124000,454107938700,52600,52600,52700,52600,69436
20250102,123900,450454887800,52700,52700,52700,52600,17583
20250102,123800,449528968100,52600,52600,52700,52600,14380
20250102,123700,448771773800,52600,52700,52700,52600,22248
20250102,123600,447600315300,52600,52700,52700,52600,9195
20250102,123500,447116466100,52700,52700,52700,52600,6566
20250102,123400,446770750900,52700,52700,52700,52600,11286
20250102,123300,446176332500,52700,52700,52700,52600,7183
20250102,123200,445798376400,52700,52700,52700,52600,8586
20250102,123100,445346513100,52700,52700,52700,52600,13726
20250102,123000,444623661800,52700,52700,52700,52600,9391
20250102,122900,444129464000,52700,52700,52700,52600,18951
20250102,122800,443131270400,52700,52600,52700,52600,20096
20250102,122700,442072747200,52700,52600,52700,52600,8664
20250102,122600,441616646800,52700,52600,52700,52600,21064
20250102,122500,440507121500,52700,52700,52700,52600,22192
20250102,122400,439339171400,52600,52700,52700,52600,13355
20250102,122300,438636010200,52700,52700,52700,52600,10044
20250102,122200,438107472700,52700,52600,52700,52600,9004
20250102,122100,437633588500,52600,52600,52700,52600,17887
20250102,122000,436691865100,52700,52700,52700,52600,9164
20250102,121900,436209508900,52700,52700,52700,52600,17063
20250102,121800,435311220400,52600,52600,52700,52600,12386
20250102,121700,434659102100,52600,52600,52700,52600,9332
20250102,121600,434167921100,52700,52600,52700,52600,9849
20250102,121500,433649594900,52600,52700,52700,52600,9896
20250102,121400,433128846200,52700,52700,52700,52600,16062
20250102,121300,432283119700,52700,52600,52700,52600,20061
20250102,121200,431226739800,52700,52600,52700,52600,18489
20250102,121100,430253513400,52700,52700,52700,52600,19229
20250102,121000,429240928100,52700,52600,52700,52600,9547
20250102,120900,428738536400,52700,52700,52700,52600,16315
20250102,120800,427879652000,52600,52700,52700,52600,18386
20250102,120700,426911843300,52700,52700,52700,52600,18322
20250102,120600,425947848900,52600,52800,52800,52600,170077
20250102,120500,416985216400,52700,52700,52800,52700,8420
20250102,120400,416541362100,52700,52700,52800,52700,7340
20250102,120300,416154435200,52800,52700,52800,52700,9016
20250102,120200,415679174900,52800,52800,52800,52700,7171
20250102,120100,415301050200,52800,52900,52900,52700,199887
20250102,120000,404746361400,52800,52900,52900,52800,5152
20250102,115900,404474105100,52900,52900,52900,52800,151176
20250102,115800,396477566600,52900,52800,52900,52800,81185
20250102,115700,392183328600,52800,52800,52900,52800,13599
20250102,115600,391464654300,52800,52900,52900,52800,11792
20250102,115500,390841306600,52900,52800,52900,52800,6746
20250102,115400,390484750800,52900,52900,53000,52800,147935
20250102,115300,382659005200,52900,53000,53000,52900,6742
20250102,115200,382301975900,53000,53000,53000,52900,19805
20250102,115100,381252854600,52900,52900,53000,52900,10336
20250102,115000,380705520500,52900,52900,53000,52900,19747
20250102,114900,379659316900,52900,53000,53000,52900,20171
20250102,114800,378590560600,53000,52900,53000,52900,7582
20250102,114700,378189257700,53000,52900,53000,52900,10469
20250102,114600,377634742800,52900,53000,53000,52900,10964
20250102,114500,377054507800,52900,53000,53000,52900,15811
20250102,114400,376217917000,52900,52900,53000,52900,15139
20250102,114300,375416612700,53000,52900,53000,52900,11930
20250102,114200,374784657900,53000,53000,53000,52900,19569
20250102,114100,373747666800,53000,53000,53000,52900,7882
20250102,114000,373330188200,52900,53000,53000,52900,54545
20250102,113900,370439601200,53000,52900,53000,52800,149169
20250102,113800,362548368200,52900,52900,52900,52800,11969
20250102,113700,361915484700,52900,52900,52900,52800,16483
20250102,113600,361043756700,52900,52900,52900,52800,11410
20250102,113500,360440489100,52900,52800,52900,52800,9713
20250102,113400,359926857400,52900,52900,52900,52800,21004
20250102,113300,358815922400,52900,52900,52900,52800,6209
20250102,113200,358487749400,52900,52900,52900,52800,11027
20250102,113100,357905243300,52900,52800,52900,52800,17746
20250102,113000,356967216100,52800,52800,52900,52800,5664
20250102,112900,356667891100,52800,52900,52900,52800,13860
20250102,112800,355935943200,52900,52800,52900,52800,10790
20250102,112700,355365411100,52900,52800,52900,52800,14258
20250102,112600,354611909600,52800,52800,52900,52700,121008
20250102,112500,348222723800,52800,52800,52800,52700,10645
20250102,112400,347660967800,52800,52800,52800,52700,23156
20250102,112300,346438427700,52800,52800,52800,52700,31937
20250102,112200,344752350100,52800,52800,52800,52700,9498
20250102,112100,344251361900,52700,52800,52800,52700,18703
20250102,112000,343264183700,52800,52700,52800,52700,21561
20250102,111900,342126197700,52800,52800,52800,52700,13698
20250102,111800,341403288300,52800,52800,52800,52700,11629
20250102,111700,340789882100,52800,52700,52800,52700,24191
20250102,111600,339512841000,52800,52700,52800,52700,17355
20250102,111500,338596910200,52700,52900,52900,52700,168991
20250102,111400,329674719500,52900,52900,52900,52800,11220
20250102,111300,329081516500,52800,52900,52900,52800,6880
20250102,111200,328717921800,52800,52800,52900,52700,73082
20250102,111100,324858921700,52800,52800,52800,52700,20647
20250102,111000,323769072100,52800,52800,52800,52700,24090
20250102,110900,322497239900,52800,52800,52800,52700,9391
20250102,110800,322001628700,52800,52800,52800,52700,20098
20250102,110700,320940824300,52800,52800,52800,52700,12350
20250102,110600,320288981000,52800,52800,52800,52700,6458
20250102,110500,319948286200,52800,52800,52800,52700,9211
20250102,110400,319462366400,52800,52800,52800,52700,15446
20250102,110300,318647475300,52700,52800,52800,52700,8749
20250102,110200,318185849700,52800,52700,52800,52700,18842
20250102,110100,317191405500,52700,52800,52800,52700,10110
20250102,110000,316657804400,52700,52700,52800,52700,14628
20250102,105900,315886009200,52800,52800,52800,52700,13482
20250102,105800,315174392600,52800,52800,52800,52700,15126
20250102,105700,314375967900,52800,52800,52800,52700,12635
20250102,105600,313709104900,52800,52800,52800,52700,12601
20250102,105500,313043973800,52800,52800,52800,52700,13394
20250102,105400,312337024100,52800,52800,52800,52700,22396
20250102,105300,311154938700,52800,52900,52900,52700,114087
20250102,105200,305132730300,52900,52900,52900,52800,8931
20250102,105100,304660482100,52900,52600,52900,52600,220195
20250102,105000,293051144500,52700,52600,52700,52600,12630
20250102,104900,292386441400,52700,52700,52700,52600,38168
20250102,104800,290377970300,52700,52600,52700,52600,18660
20250102,104700,289395425200,52700,52700,52700,52600,130565
20250102,104600,282527424300,52600,52700,52700,52600,19135
20250102,104500,281520023900,52700,52700,52700,52600,40502
20250102,104400,279386080900,52600,52700,52700,52600,16335
20250102,104300,278525700200,52700,52700,52700,52600,11780
20250102,104200,277905418100,52700,52700,52700,52600,25055
20250102,104100,276585661800,52600,52700,52700,52600,9222
20250102,104000,276099935800,52600,52700,52700,52600,11262
20250102,103900,275506966200,52700,52700,52700,52600,16434
20250102,103800,274641330900,52600,52700,52700,52600,9660
20250102,103700,274132602900,52700,52700,52700,52600,10834
20250102,103600,273562226700,52700,52700,52800,52600,142090
20250102,103500,266074020000,52700,52700,52800,52600,210773
20250102,103400,254966796100,52800,52800,52900,52700,133540
20250102,103300,247916014300,52900,52900,52900,52800,19981
20250102,103200,246859399800,52900,52900,52900,52800,25233
20250102,103100,245524793100,52900,52800,53000,52700,265764
20250102,103000,231472477400,52800,52900,52900,52700,118543
20250102,102900,225212871400,52900,52800,52900,52700,80415
20250102,102800,220966386900,52800,52800,52800,52700,127887
20250102,102700,214214383200,52800,52800,52800,52700,14094
20250102,102600,213470776400,52700,52800,52800,52700,30192
20250102,102500,211877061500,52800,52800,52900,52700,119332
20250102,102400,205576302900,52800,52800,52800,52700,19614
20250102,102300,204541218200,52800,52700,52800,52600,130934
20250102,102200,197640900800,52700,52700,52700,52600,22392
20250102,102100,196461111700,52700,52600,52700,52500,94298
20250102,102000,191501313300,52600,52600,52600,52500,24752
20250102,101900,190200049500,52600,52600,52600,52500,38601
20250102,101800,188170391000,52600,52500,52600,52500,23299
20250102,101700,186945173100,52600,52600,52600,52500,66417
20250102,101600,183452041700,52600,52700,52700,52500,145573
20250102,101500,175795034200,52600,52600,52700,52500,33146
20250102,101400,174051224000,52600,52600,52700,52500,161344
20250102,101300,165565074300,52600,52600,52600,52500,27444
20250102,101200,164122851100,52600,52500,52600,52500,28660
20250102,101100,162616801600,52600,52500,52700,52500,129791
20250102,101000,155793587100,52600,52600,52700,52400,155884
20250102,100900,147600371900,52600,52500,52700,52400,274088
20250102,100800,133202291900,52400,52500,52500,52300,332308
20250102,100700,115789186600,52500,52500,52500,52400,75153
20250102,100600,111849027900,52500,52500,52500,52400,44206
20250102,100500,109529407200,52500,52600,52600,52400,108217
20250102,100400,103849073300,52600,52600,52600,52400,323343
20250102,100300,86872895500,52600,52600,52700,52500,119350
20250102,100200,80594214200,52600,52700,52700,52500,337183
20250102,100100,62861829200,52700,52900,52900,52600,199226
20250102,100000,52355914500,52800,52700,53000,52700,981367