stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,184700,1036147588400,54400,54400,54400,54400,617230
20250103,184600,1036147588400,54400,54400,54400,54400,0
20250103,184500,1036147588400,54400,54400,54400,54400,0
20250103,184400,1036147588400,54400,54400,54400,54400,0
20250103,184300,1036147588400,54400,54400,54400,54400,0
20250103,184200,1036147588400,54400,54400,54400,54400,0
20250103,184100,1036147588400,54400,54400,54400,54400,0
20250103,184000,1036147588400,54400,54400,54400,54400,0
20250103,183900,1036147588400,54400,54400,54400,54400,0
20250103,183800,1036147588400,54400,54400,54400,54400,0
20250103,183700,1036147588400,54400,54400,54400,54400,0
20250103,183600,1036147588400,54400,54400,54400,54400,0
20250103,183500,1036147588400,54400,54400,54400,54400,0
20250103,183400,1036147588400,54400,54400,54400,54400,0
20250103,183300,1036147588400,54400,54400,54400,54400,0
20250103,183200,1036147588400,54400,54400,54400,54400,0
20250103,183100,1036147588400,54400,54400,54400,54400,0
20250103,183000,1036147588400,54400,54400,54400,54400,0
20250103,182900,1036147588400,54400,54400,54400,54400,0
20250103,182800,1036147588400,54400,54400,54400,54400,0
20250103,182700,1036147588400,54400,54400,54400,54400,0
20250103,182600,1036147588400,54400,54400,54400,54400,0
20250103,182500,1036147588400,54400,54400,54400,54400,0
20250103,182400,1036147588400,54400,54400,54400,54400,0
20250103,182300,1036147588400,54400,54400,54400,54400,0
20250103,182200,1036147588400,54400,54400,54400,54400,0
20250103,182100,1036147588400,54400,54400,54400,54400,0
20250103,182000,1036147588400,54400,54400,54400,54400,0
20250103,181900,1036147588400,54400,54400,54400,54400,0
20250103,181800,1036147588400,54400,54400,54400,54400,0
20250103,181700,1036147588400,54400,54400,54400,54400,617230
20250103,181600,1036147588400,54400,54400,54400,54400,0
20250103,181500,1036147588400,54400,54400,54400,54400,0
20250103,181400,1036147588400,54400,54400,54400,54400,0
20250103,181300,1036147588400,54400,54400,54400,54400,0
20250103,181200,1036147588400,54400,54400,54400,54400,0
20250103,181100,1036147588400,54400,54400,54400,54400,0
20250103,181000,1036147588400,54400,54400,54400,54400,0
20250103,180900,1036147588400,54400,54400,54400,54400,0
20250103,180800,1036147588400,54400,54400,54400,54400,0
20250103,180700,1036147588400,54400,54400,54400,54400,0
20250103,180600,1036147588400,54400,54400,54400,54400,0
20250103,180500,1036147588400,54400,54400,54400,54400,0
20250103,180400,1036147588400,54400,54400,54400,54400,0
20250103,180300,1036147588400,54400,54400,54400,54400,0
20250103,180200,1036147588400,54400,54400,54400,54400,0
20250103,180100,1036147588400,54400,54400,54400,54400,0
20250103,180000,1036147588400,54400,54400,54400,54400,0
20250103,175900,1036147588400,54400,54400,54400,54400,0
20250103,175800,1036147588400,54400,54400,54400,54400,0
20250103,175700,1036147588400,54400,54400,54400,54400,0
20250103,175600,1036147588400,54400,54400,54400,54400,0
20250103,175500,1036147588400,54400,54400,54400,54400,0
20250103,175400,1036147588400,54400,54400,54400,54400,0
20250103,175300,1036147588400,54400,54400,54400,54400,0
20250103,175200,1036147588400,54400,54400,54400,54400,0
20250103,175100,1036147588400,54400,54400,54400,54400,0
20250103,175000,1036147588400,54400,54400,54400,54400,0
20250103,174900,1036147588400,54400,54400,54400,54400,0
20250103,174800,1036147588400,54400,54400,54400,54400,0
20250103,174700,1036147588400,54400,54400,54400,54400,617230
20250103,174600,1036147588400,54400,54400,54400,54400,0
20250103,174500,1036147588400,54400,54400,54400,54400,0
20250103,174400,1036147588400,54400,54400,54400,54400,0
20250103,174300,1036147588400,54400,54400,54400,54400,0
20250103,174200,1036147588400,54400,54400,54400,54400,0
20250103,174100,1036147588400,54400,54400,54400,54400,0
20250103,174000,1036147588400,54400,54400,54400,54400,0
20250103,173900,1036147588400,54400,54400,54400,54400,0
20250103,173800,1036147588400,54400,54400,54400,54400,0
20250103,173700,1036147588400,54400,54400,54400,54400,0
20250103,173600,1036147588400,54400,54400,54400,54400,0
20250103,173500,1036147588400,54400,54400,54400,54400,0
20250103,173400,1036147588400,54400,54400,54400,54400,0
20250103,173300,1036147588400,54400,54400,54400,54400,0
20250103,173200,1036147588400,54400,54400,54400,54400,0
20250103,173100,1036147588400,54400,54400,54400,54400,0
20250103,173000,1036147588400,54400,54400,54400,54400,0
20250103,172900,1036147588400,54400,54400,54400,54400,0
20250103,172800,1036147588400,54400,54400,54400,54400,0
20250103,172700,1036147588400,54400,54400,54400,54400,0
20250103,172600,1036147588400,54400,54400,54400,54400,0
20250103,172500,1036147588400,54400,54400,54400,54400,0
20250103,172400,1036147588400,54400,54400,54400,54400,0
20250103,172300,1036147588400,54400,54400,54400,54400,0
20250103,172200,1036147588400,54400,54400,54400,54400,0
20250103,172100,1036147588400,54400,54400,54400,54400,0
20250103,172000,1036147588400,54400,54400,54400,54400,0
20250103,171900,1036147588400,54400,54400,54400,54400,0
20250103,171800,1036147588400,54400,54400,54400,54400,0
20250103,171700,1036147588400,54400,54400,54400,54400,617230
20250103,171600,1036147588400,54400,54400,54400,54400,0
20250103,171500,1036147588400,54400,54400,54400,54400,0
20250103,171400,1036147588400,54400,54400,54400,54400,0
20250103,171300,1036147588400,54400,54400,54400,54400,0
20250103,171200,1036147588400,54400,54400,54400,54400,0
20250103,171100,1036147588400,54400,54400,54400,54400,0
20250103,171000,1036147588400,54400,54400,54400,54400,0
20250103,170900,1036147588400,54400,54400,54400,54400,0
20250103,170800,1036147588400,54400,54400,54400,54400,0
20250103,170700,1036147588400,54400,54400,54400,54400,0
20250103,170600,1036147588400,54400,54400,54400,54400,0
20250103,170500,1036147588400,54400,54400,54400,54400,0
20250103,170400,1036147588400,54400,54400,54400,54400,0
20250103,170300,1036147588400,54400,54400,54400,54400,0
20250103,170200,1036147588400,54400,54400,54400,54400,0
20250103,170100,1036147588400,54400,54400,54400,54400,0
20250103,170000,1036147588400,54400,54400,54400,54400,0
20250103,165900,1036147588400,54400,54400,54400,54400,0
20250103,165800,1036147588400,54400,54400,54400,54400,0
20250103,165700,1036147588400,54400,54400,54400,54400,0
20250103,165600,1036147588400,54400,54400,54400,54400,0
20250103,165500,1036147588400,54400,54400,54400,54400,0
20250103,165400,1036147588400,54400,54400,54400,54400,0
20250103,165300,1036147588400,54400,54400,54400,54400,0
20250103,165200,1036147588400,54400,54400,54400,54400,0
20250103,165100,1036147588400,54400,54400,54400,54400,0
20250103,165000,1036147588400,54400,54400,54400,54400,0
20250103,164900,1036147588400,54400,54400,54400,54400,0
20250103,164800,1036147588400,54400,54400,54400,54400,0
20250103,164700,1036147588400,54400,54400,54400,54400,617230
20250103,164600,1036147588400,54400,54400,54400,54400,0
20250103,164500,1036147588400,54400,54400,54400,54400,0
20250103,164400,1036147588400,54400,54400,54400,54400,0
20250103,164300,1036147588400,54400,54400,54400,54400,0
20250103,164200,1036147588400,54400,54400,54400,54400,0
20250103,164100,1036147588400,54400,54400,54400,54400,0
20250103,164000,1036147588400,54400,54400,54400,54400,0
20250103,163900,1036147588400,54400,54400,54400,54400,0
20250103,163800,1036147588400,54400,54400,54400,54400,0
20250103,163700,1036147588400,54400,54400,54400,54400,0
20250103,163600,1036147588400,54400,54400,54400,54400,0
20250103,163500,1036147588400,54400,54400,54400,54400,0
20250103,163400,1036147588400,54400,54400,54400,54400,0
20250103,163300,1036147588400,54400,54400,54400,54400,0
20250103,163200,1036147588400,54400,54400,54400,54400,0
20250103,163100,1036147588400,54400,54400,54400,54400,0
20250103,163000,1036147588400,54400,54400,54400,54400,0
20250103,162900,1036147588400,54400,54400,54400,54400,0
20250103,162800,1036147588400,54400,54400,54400,54400,0
20250103,162700,1036147588400,54400,54400,54400,54400,0
20250103,162600,1036147588400,54400,54400,54400,54400,0
20250103,162500,1036147588400,54400,54400,54400,54400,0
20250103,162400,1036147588400,54400,54400,54400,54400,0
20250103,162300,1036147588400,54400,54400,54400,54400,0
20250103,162200,1036147588400,54400,54400,54400,54400,0
20250103,162100,1036147588400,54400,54400,54400,54400,0
20250103,162000,1036147588400,54400,54400,54400,54400,0
20250103,161900,1036147588400,54400,54400,54400,54400,0
20250103,161800,1036147588400,54400,54400,54400,54400,0
20250103,161700,1036147588400,54400,54400,54400,54400,617230
20250103,161600,1036147588400,54400,54400,54400,54400,0
20250103,161500,1036147588400,54400,54400,54400,54400,0
20250103,161400,1036147588400,54400,54400,54400,54400,0
20250103,161300,1036147588400,54400,54400,54400,54400,0
20250103,161200,1036147588400,54400,54400,54400,54400,0
20250103,161100,1036147588400,54400,54400,54400,54400,0
20250103,161000,1036147588400,54400,54400,54400,54400,0
20250103,160900,1036147588400,54400,54400,54400,54400,0
20250103,160800,1036147588400,54400,54400,54400,54400,0
20250103,160700,1036147588400,54400,54400,54400,54400,0
20250103,160600,1036147588400,54400,54400,54400,54400,0
20250103,160500,1036147588400,54400,54400,54400,54400,0
20250103,160400,1036147588400,54400,54400,54400,54400,0
20250103,160300,1036147588400,54400,54400,54400,54400,0
20250103,160200,1036147588400,54400,54400,54400,54400,0
20250103,160100,1036147588400,54400,54400,54400,54400,0
20250103,160000,1036147588400,54400,54400,54400,54400,0
20250103,155900,1036147588400,54400,54400,54400,54400,0
20250103,155800,1036147588400,54400,54400,54400,54400,0
20250103,155700,1036147588400,54400,54400,54400,54400,0
20250103,155600,1036147588400,54400,54400,54400,54400,0
20250103,155500,1036147588400,54400,54400,54400,54400,0
20250103,155400,1036147588400,54400,54400,54400,54400,0
20250103,155300,1036147588400,54400,54400,54400,54400,0
20250103,155200,1036147588400,54400,54400,54400,54400,0
20250103,155100,1036147588400,54400,54400,54400,54400,0
20250103,155000,1036147588400,54400,54400,54400,54400,0
20250103,154900,1036147588400,54400,54400,54400,54400,0
20250103,154800,1036147588400,54400,54400,54400,54400,0
20250103,154700,1036147588400,54400,54400,54400,54400,617230
20250103,154600,1036147588400,54400,54400,54400,54400,0
20250103,154500,1036147588400,54400,54400,54400,54400,0
20250103,154400,1036147588400,54400,54400,54400,54400,0
20250103,154300,1036147588400,54400,54400,54400,54400,0
20250103,154200,1036147588400,54400,54400,54400,54400,0
20250103,154100,1036147588400,54400,54400,54400,54400,0
20250103,154000,1036147588400,54400,54400,54400,54400,0
20250103,153900,1036147588400,54400,54400,54400,54400,0
20250103,153800,1036147588400,54400,54400,54400,54400,0
20250103,153700,1036147588400,54400,54400,54400,54400,0
20250103,153600,1036147588400,54400,54400,54400,54400,0
20250103,153500,1036147588400,54400,54400,54400,54400,0
20250103,153400,1036147588400,54400,54400,54400,54400,0
20250103,153300,1036147588400,54400,54400,54400,54400,0
20250103,153200,1036147588400,54400,54400,54400,54400,0
20250103,153100,1036147588400,54400,54400,54400,54400,0
20250103,153000,1036147588400,54400,54400,54400,54400,617230
20250103,152900,1002570276400,54400,54400,54400,54400,0
20250103,152800,1002570276400,54400,54400,54400,54400,0
20250103,152700,1002570276400,54400,54400,54400,54400,0
20250103,152600,1002570276400,54400,54400,54400,54400,0
20250103,152500,1002570276400,54400,54400,54400,54400,0
20250103,152400,1002570276400,54400,54400,54400,54400,0
20250103,152300,1002570276400,54400,54400,54400,54400,0
20250103,152200,1002570276400,54400,54400,54400,54400,0
20250103,152100,1002570276400,54400,54400,54400,54400,0
20250103,152000,1002570276400,54400,54400,54400,54400,0
20250103,151900,1002570276400,54400,54400,54400,54300,33874
20250103,151800,1000728782300,54400,54300,54400,54300,20314
20250103,151700,999624768900,54400,54400,54400,54300,30919
20250103,151600,997944856700,54400,54400,54500,54300,59836
20250103,151500,994691073700,54400,54500,54500,54400,76466
20250103,151400,990530661700,54500,54500,54500,54400,34940
20250103,151300,988629281000,54400,54400,54500,54400,23299
20250103,151200,987361276300,54400,54400,54500,54400,33915
20250103,151100,985515473900,54400,54400,54500,54400,11721
20250103,151000,984877382100,54500,54400,54500,54400,20322
20250103,150900,983771334000,54400,54500,54500,54400,46593
20250103,150800,981235911300,54500,54600,54600,54400,70809
20250103,150700,977376633100,54600,54500,54600,54500,16028
20250103,150600,976502589500,54600,54600,54600,54500,35887
20250103,150500,974546431400,54600,54500,54600,54500,13932
20250103,150400,973786422500,54600,54600,54600,54500,8585
20250103,150300,973318258700,54500,54500,54600,54500,16214
20250103,150200,972434385500,54500,54500,54600,54500,12743
20250103,150100,971739442300,54500,54600,54600,54500,29751
20250103,150000,970117829400,54600,54500,54600,54500,21469
20250103,145900,968947296000,54500,54600,54600,54500,20531
20250103,145800,967827702500,54500,54600,54600,54500,11241
20250103,145700,967214520600,54600,54600,54600,54500,28922
20250103,145600,965637688300,54500,54600,54600,54500,15799
20250103,145500,964776049300,54600,54600,54600,54500,10722
20250103,145400,964191020000,54600,54600,54600,54500,12303
20250103,145300,963519938700,54600,54600,54600,54500,11603
20250103,145200,962886933200,54600,54500,54600,54500,11246
20250103,145100,962273264300,54600,54700,54700,54500,96510
20250103,145000,957003499100,54700,54600,54700,54600,15972
20250103,144900,956130156700,54600,54600,54700,54600,8095
20250103,144800,955687692400,54700,54700,54700,54600,22140
20250103,144700,954477462200,54700,54700,54700,54600,10276
20250103,144600,953915682100,54700,54700,54700,54600,16108
20250103,144500,953035002800,54600,54700,54700,54600,7537
20250103,144400,952622916900,54600,54600,54700,54600,21027
20250103,144300,951473718500,54700,54600,54700,54600,5979
20250103,144200,951146856400,54700,54600,54700,54600,6818
20250103,144100,950774145700,54600,54700,54700,54600,12018
20250103,144000,950116955100,54700,54600,54700,54600,9574
20250103,143900,949593823800,54700,54500,54700,54500,12767
20250103,143800,948896666500,54500,54600,54700,54500,33959
20250103,143700,947042638000,54600,54600,54600,54500,14548
20250103,143600,946248570800,54600,54600,54700,54500,72957
20250103,143500,942264846800,54600,54600,54600,54500,18314
20250103,143400,941265368900,54600,54600,54600,54500,11612
20250103,143300,940631515900,54600,54500,54600,54500,13135
20250103,143200,939914622500,54600,54600,54600,54500,20116
20250103,143100,938816649700,54500,54600,54600,54500,7165
20250103,143000,938425660600,54600,54700,54700,54500,99685
20250103,142900,932982679100,54700,54700,54700,54600,8701
20250103,142800,932507231800,54600,54600,54700,54600,26814
20250103,142700,931042082800,54700,54700,54700,54600,15471
20250103,142600,930196331400,54600,54600,54800,54600,109364
20250103,142500,924214082400,54700,54700,54700,54600,36486
20250103,142400,922218568600,54700,54700,54700,54600,8970
20250103,142300,921728086400,54600,54700,54700,54600,14430
20250103,142200,920939076200,54600,54700,54700,54600,5683
20250103,142100,920628402500,54700,54700,54700,54600,18676
20250103,142000,919607106300,54600,54700,54700,54600,9281
20250103,141900,919099660400,54700,54600,54700,54600,54967
20250103,141800,916097148600,54600,54600,54600,54500,12373
20250103,141700,915421972700,54600,54600,54600,54500,11875
20250103,141600,914773884600,54600,54500,54600,54500,13037
20250103,141500,914062355600,54600,54600,54600,54500,8349
20250103,141400,913606881500,54600,54700,54700,54500,96850
20250103,141300,908318749600,54700,54600,54700,54600,11013
20250103,141200,907716884100,54700,54700,54700,54600,15713
20250103,141100,906857649600,54600,54700,54700,54600,11396
20250103,141000,906234568500,54700,54600,54700,54600,7316
20250103,140900,905834674400,54700,54700,54700,54600,15360
20250103,140800,904995606600,54700,54700,54700,54600,10272
20250103,140700,904434390100,54600,54600,54700,54600,9200
20250103,140600,903931699200,54600,54700,54700,54500,121821
20250103,140500,897280035300,54700,54700,54700,54600,16925
20250103,140400,896355641800,54600,54800,54800,54600,178520
20250103,140300,886589746400,54800,54800,54800,54700,6739
20250103,140200,886220831900,54700,54700,54800,54700,15146
20250103,140100,885391456900,54800,54800,54800,54700,11900
20250103,140000,884740060500,54700,54700,54800,54700,16449
20250103,135900,883839193500,54800,54800,54800,54700,10658
20250103,135800,883255588900,54800,54700,54800,54700,11368
20250103,135700,882632844200,54800,54700,54800,54700,15066
20250103,135600,881807618700,54800,54800,54800,54700,12107
20250103,135500,881144549400,54800,54900,54900,54700,61875
20250103,135400,877752641400,54800,54900,54900,54800,14804
20250103,135300,876940121600,54900,54900,54900,54800,28942
20250103,135200,875351486900,54900,54800,54900,54700,143815
20250103,135100,867466035500,54800,54800,54800,54700,13511
20250103,135000,866726067100,54800,54800,54800,54700,8509
20250103,134900,866260104400,54800,54800,54800,54700,25018
20250103,134800,864890427400,54700,54800,54800,54700,7894
20250103,134700,864458263000,54800,54800,54800,54700,22950
20250103,134600,863202378300,54800,54700,54800,54600,122073
20250103,134500,856524983700,54600,54700,54700,54600,27314
20250103,134400,855033292200,54700,54600,54700,54500,104520
20250103,134300,849326182100,54700,54700,54700,54600,31049
20250103,134200,847630403400,54600,54700,54700,54600,37255
20250103,134100,845595644400,54700,54700,54700,54600,45832
20250103,134000,843091092800,54600,54600,54700,54600,76838
20250103,133900,838895403600,54600,54600,54700,54500,92129
20250103,133800,833864711800,54600,54700,54800,54500,208713
20250103,133700,822456059700,54800,55100,55100,54700,477150
20250103,133600,796255351200,55100,55100,55100,55000,79180
20250103,133500,791899493600,55100,55000,55100,54900,431209
20250103,133400,768181615500,55000,54900,55000,54900,13543
20250103,133300,767437169200,55000,55000,55000,54900,21370
20250103,133200,766262513500,55000,55000,55000,54900,14298
20250103,133100,765476696800,55000,54900,55000,54900,14592
20250103,133000,764674615400,55000,55000,55000,54900,20498
20250103,132900,763547708500,55000,54900,55000,54900,14802
20250103,132800,762734137400,55000,54900,55000,54900,18203
20250103,132700,761733489500,55000,55000,55000,54900,19885
20250103,132600,760640355900,55000,55000,55000,54900,27725
20250103,132500,759116193100,54900,55000,55000,54900,20105
20250103,132400,758010827000,54900,55000,55000,54900,10427
20250103,132300,757437617400,54900,55000,55000,54900,17780
20250103,132200,756460087100,54900,54900,55000,54900,13724
20250103,132100,755705710500,54900,54900,55000,54900,22648
20250103,132000,754460650500,55000,54900,55000,54900,21421
20250103,131900,753282963200,55000,54900,55000,54800,36926
20250103,131800,751255818100,54800,54800,55000,54800,114952
20250103,131700,744944931600,54900,54900,54900,54800,8261
20250103,131600,744491606800,54900,54900,54900,54800,9209
20250103,131500,743986533800,54900,54900,54900,54800,9746
20250103,131400,743451826500,54900,54900,54900,54800,16250
20250103,131300,742559813400,54900,54900,54900,54800,9086
20250103,131200,742061133400,54800,54900,55000,54800,95146
20250103,131100,736837374500,55000,54900,55000,54900,19941
20250103,131000,735742120500,54900,54900,55000,54800,28149
20250103,130900,734196908900,54900,54900,54900,54800,68630
20250103,130800,730429308400,54900,54900,54900,54800,10724
20250103,130700,729840819200,54900,54900,54900,54800,37421
20250103,130600,727786650100,54900,55000,55000,54800,97166
20250103,130500,722452154900,55000,54900,55000,54900,12378
20250103,130400,721771719800,54900,54900,55000,54800,65132
20250103,130300,718196061300,54900,54900,55000,54800,220996
20250103,130200,706063586400,54900,54800,54900,54800,19722
20250103,130100,704981025400,54900,54900,54900,54800,54000
20250103,130000,702016755300,54800,54800,54900,54800,22547
20250103,125900,700779138900,54800,54800,54900,54800,11671
20250103,125800,700138719100,54800,54900,54900,54800,26540
20250103,125700,698682030600,54800,54900,54900,54800,13675
20250103,125600,697931595800,54800,54700,54900,54700,219005
20250103,125500,685930527300,54800,54800,54800,54700,24624
20250103,125400,684581374000,54800,54800,54800,54700,18268
20250103,125300,683580537800,54800,54800,54800,54700,15700
20250103,125200,682720659700,54800,54700,54800,54700,13775
20250103,125100,681966302300,54800,54800,54800,54700,10633
20250103,125000,681383891000,54800,54800,54800,54700,18444
20250103,124900,680373506100,54700,54800,54800,54700,34048
20250103,124800,678508211300,54800,54800,54800,54700,17176
20250103,124700,677567204100,54700,54700,54800,54700,7591
20250103,124600,677151500500,54800,54800,54800,54700,14350
20250103,124500,676365506800,54700,54700,54800,54700,11298
20250103,124400,675746630300,54800,54700,54800,54700,12203
20250103,124300,675078315200,54800,54800,54800,54700,6624
20250103,124200,674715515200,54800,54700,54800,54700,13233
20250103,124100,673990727700,54700,54800,54800,54700,16687
20250103,124000,673077182400,54800,54700,54800,54700,8900
20250103,123900,672589956500,54700,54800,54800,54700,12107
20250103,123800,671926854700,54700,54800,54800,54700,13116
20250103,123700,671208971300,54700,54800,54800,54700,18319
20250103,123600,670205467300,54700,54800,54800,54700,7803
20250103,123500,669778031100,54800,54700,54800,54700,16633
20250103,123400,668867131700,54800,54700,54800,54700,7294
20250103,123300,668467649600,54800,54800,54800,54700,12631
20250103,123200,667775989900,54700,54700,54800,54700,5871
20250103,123100,667454444100,54800,54800,54800,54700,10549
20250103,123000,666876578500,54800,54800,54800,54700,24004
20250103,122900,665561585700,54700,54700,54800,54600,112737
20250103,122800,659394606700,54600,54700,54700,54600,13649
20250103,122700,658648166300,54700,54700,54700,54600,25323
20250103,122600,657263123600,54700,54700,54700,54600,12406
20250103,122500,656584708900,54700,54600,54700,54600,8470
20250103,122400,656121612400,54600,54700,54700,54600,11366
20250103,122300,655500124800,54700,54600,54700,54600,17851
20250103,122200,654524128100,54600,54700,54700,54600,14096
20250103,122100,653753459600,54700,54700,54700,54600,13710
20250103,122000,653003928200,54700,54700,54700,54600,10980
20250103,121900,652403602300,54700,54700,54700,54600,5278
20250103,121800,652115118100,54700,54700,54700,54600,13645
20250103,121700,651369085300,54700,54700,54700,54600,6233
20250103,121600,651028400700,54700,54700,54700,54600,20719
20250103,121500,649895880600,54700,54700,54700,54600,11994
20250103,121400,649240340500,54600,54700,54700,54600,26837
20250103,121300,647773385600,54700,54600,54700,54600,22095
20250103,121200,646565515400,54600,54600,54700,54600,7039
20250103,121100,646180709800,54700,54700,54700,54600,14743
20250103,121000,645374466900,54700,54700,54700,54600,10592
20250103,120900,644795769200,54700,54600,54700,54600,15391
20250103,120800,643954475600,54600,54600,54700,54600,6580
20250103,120700,643594799900,54600,54700,54700,54600,5646
20250103,120600,643286251100,54600,54700,54700,54600,16998
20250103,120500,642356789100,54700,54600,54700,54600,11118
20250103,120400,641748905900,54600,54600,54700,54600,8727
20250103,120300,641271770800,54700,54600,54700,54600,4006
20250103,120200,641052808200,54700,54600,54700,54600,12567
20250103,120100,640365585700,54700,54600,54700,54600,5179
20250103,120000,640082529400,54600,54600,54700,54600,10884
20250103,115900,639487570700,54600,54600,54700,54500,89358
20250103,115800,634608609000,54600,54600,54600,54500,5535
20250103,115700,634306569400,54600,54600,54600,54500,9741
20250103,115600,633775418900,54600,54500,54600,54500,6642
20250103,115500,633413036600,54600,54600,54600,54500,13802
20250103,115400,632659902900,54500,54600,54600,54500,5653
20250103,115300,632351470700,54500,54600,54600,54500,5599
20250103,115200,632046011900,54600,54600,54600,54500,10930
20250103,115100,631449402400,54600,54600,54700,54500,35783
20250103,115000,629495673100,54600,54600,54700,54600,67227
20250103,114900,625823712400,54700,54700,54700,54600,8638
20250103,114800,625351725600,54600,54600,54700,54600,17245
20250103,114700,624408889600,54700,54600,54700,54600,10621
20250103,114600,623828562400,54700,54700,54700,54600,7460
20250103,114500,623420810100,54700,54600,54700,54600,10059
20250103,114400,622871325800,54600,54700,54700,54600,11288
20250103,114300,622254724800,54600,54700,54700,54600,40496
20250103,114200,620042795500,54700,54600,54700,54600,6250
20250103,114100,619701263900,54700,54600,54700,54600,15621
20250103,114000,618847051600,54600,54600,54700,54600,8190
20250103,113900,618399332600,54700,54600,54700,54600,15882
20250103,113800,617530855200,54700,54600,54700,54600,13265
20250103,113700,616805782700,54600,54700,54700,54600,10224
20250103,113600,616247389500,54700,54700,54700,54600,8699
20250103,113500,615771986200,54700,54700,54700,54600,5833
20250103,113400,615453245700,54600,54600,54700,54600,7020
20250103,113300,615069631600,54600,54700,54700,54600,6746
20250103,113200,614700837000,54600,54700,54700,54600,4096
20250103,113100,614476970000,54700,54600,54700,54600,16235
20250103,113000,613589227800,54600,54600,54700,54600,17410
20250103,112900,612637276800,54600,54700,54700,54600,16585
20250103,112800,611730800800,54600,54700,54700,54600,5067
20250103,112700,611453954400,54700,54600,54700,54600,11148
20250103,112600,610845153000,54600,54600,54700,54500,73875
20250103,112500,606811493600,54500,54600,54600,54500,11809
20250103,112400,606167261100,54600,54600,54700,54500,23251
20250103,112300,604897239900,54700,54600,54700,54600,12218
20250103,112200,604229982400,54700,54600,54700,54500,53059
20250103,112100,601332248500,54600,54700,54700,54600,7608
20250103,112000,600916587100,54700,54700,54700,54600,13105
20250103,111900,600200093100,54600,54700,54700,54600,7583
20250103,111800,599785698500,54700,54700,54700,54600,7655
20250103,111700,599367385200,54600,54600,54700,54500,258737
20250103,111600,585235815200,54500,54600,54600,54500,7641
20250103,111500,584819062800,54600,54600,54600,54500,14662
20250103,111400,584019081900,54500,54600,54600,54500,7285
20250103,111300,583621574400,54500,54600,54600,54500,11974
20250103,111200,582968146400,54500,54500,54600,54400,155004
20250103,111100,574520254800,54400,54500,54500,54400,9685
20250103,111000,573993112300,54500,54500,54500,54400,7920
20250103,110900,573561936600,54400,54400,54500,54400,114538
20250103,110800,567330896500,54400,54600,54600,54400,177521
20250103,110700,557655704100,54600,54500,54600,54500,8629
20250103,110600,557184993000,54500,54600,54600,54500,17134
20250103,110500,556249941000,54600,54600,54600,54500,9898
20250103,110400,555710144800,54500,54500,54600,54500,17371
20250103,110300,554762670400,54500,54500,54600,54500,24344
20250103,110200,553433882400,54500,54500,54600,54500,18526
20250103,110100,552423008200,54600,54500,54600,54500,17830
20250103,110000,551450076400,54600,54600,54600,54500,14737
20250103,105900,550646008200,54600,54600,54600,54500,17714
20250103,105800,549679352300,54500,54600,54600,54500,14558
20250103,105700,548885128200,54500,54500,54600,54500,15939
20250103,105600,548015451800,54500,54500,54600,54500,10045
20250103,105500,547467660000,54500,54500,54600,54500,12976
20250103,105400,546759838800,54500,54600,54600,54500,11935
20250103,105300,546108912900,54600,54600,54600,54500,16397
20250103,105200,545214327500,54500,54600,54600,54500,17115
20250103,105100,544280286200,54600,54600,54600,54500,6589
20250103,105000,543920895500,54500,54500,54600,54500,22402
20250103,104900,542698200200,54500,54600,54600,54500,12689
20250103,104800,542005920100,54600,54400,54600,54400,217174
20250103,104700,530170074200,54500,54500,54500,54400,7034
20250103,104600,529787094300,54400,54400,54500,54400,9780
20250103,104500,529254820600,54400,54400,54500,54400,23884
20250103,104400,527955000600,54400,54400,54500,54400,60555
20250103,104300,524660407200,54500,54500,54500,54400,23160
20250103,104200,523399864900,54400,54400,54500,54400,50626
20250103,104100,520645551000,54400,54500,54500,54400,12335
20250103,104000,519974078900,54500,54400,54500,54400,17738
20250103,103900,519008891600,54400,54400,54500,54300,58108
20250103,103800,515847750000,54400,54500,54500,54300,222090
20250103,103700,503765982800,54500,54400,54500,54400,12648
20250103,103600,503077579900,54500,54500,54500,54400,10729
20250103,103500,502493557600,54500,54400,54500,54400,14036
20250103,103400,501729609200,54400,54500,54500,54400,9865
20250103,103300,501192640200,54500,54500,54500,54400,10585
20250103,103200,500616503800,54400,54400,54500,54400,41868
20250103,103100,498338518600,54400,54400,54500,54300,150764
20250103,103000,490136851700,54400,54500,54600,54400,126474
20250103,102900,483244692300,54500,54500,54600,54400,69735
20250103,102800,479443696500,54500,54500,54600,54400,131323
20250103,102700,472286143600,54600,54500,54600,54500,30187
20250103,102600,470640702100,54500,54600,54600,54500,99462
20250103,102500,465213197400,54600,54600,54700,54600,59191
20250103,102400,461980982100,54600,54700,54800,54600,134413
20250103,102300,454628780300,54800,54800,54800,54700,46427
20250103,102200,452086494000,54700,54700,54800,54700,31286
20250103,102100,450373361700,54800,54800,54800,54700,21494
20250103,102000,449196291800,54700,54800,54800,54700,28962
20250103,101900,447610290800,54800,54700,54800,54700,66703
20250103,101800,443957954700,54800,54800,54900,54700,187981
20250103,101700,433652285100,54800,54700,54900,54600,243417
20250103,101600,420321837700,54700,54500,54700,54500,63231
20250103,101500,416867422000,54600,54600,54700,54500,136629
20250103,101400,409406641700,54500,54400,54600,54400,236813
20250103,101300,396498771800,54400,54500,54500,54400,26519
20250103,101200,395055044200,54400,54500,54500,54400,19127
20250103,101100,394013732400,54400,54500,54500,54400,27335
20250103,101000,392525751100,54500,54400,54500,54400,21226
20250103,100900,391369590200,54500,54500,54500,54300,167131
20250103,100800,382277421200,54500,54400,54500,54300,96196
20250103,100700,377044141100,54400,54200,54500,54200,270015
20250103,100600,362367231000,54300,54300,54300,54200,27275
20250103,100500,360886804400,54300,54300,54300,54200,21910
20250103,100400,359697653100,54300,54100,54300,54100,132915
20250103,100300,352493867400,54100,54200,54200,54100,30052
20250103,100200,350866128000,54100,54200,54300,54100,150591
20250103,100100,342705916600,54300,54300,54300,54200,28137
20250103,100000,341179114900,54300,54300,54300,54200,15390
20250103,095900,340344131800,54200,54200,54300,54100,97121
20250103,095800,335079737500,54200,54100,54200,54000,87914
20250103,095700,330322653000,54100,54100,54100,54000,39836
20250103,095600,328167822300,54100,54000,54100,54000,43171
20250103,095500,325836127600,54100,54100,54100,53900,132934
20250103,095400,318657205600,54000,54000,54100,54000,53837
20250103,095300,315746906300,54100,54100,54100,54000,77525
20250103,095200,311553321300,54100,54000,54100,54000,32457
20250103,095100,309797925600,54000,54000,54100,53900,131845
20250103,095000,302678188100,54000,53900,54000,53900,23038
20250103,094900,301434438800,54000,54000,54000,53900,20982
20250103,094800,300302126700,54000,54000,54000,53900,19893
20250103,094700,299228208600,54000,53900,54000,53900,29124
20250103,094600,297655871800,54000,53900,54000,53900,26916
20250103,094500,296203137900,53900,53900,54000,53800,111911
20250103,094400,290168751600,53900,53900,53900,53800,9140
20250103,094300,289676326800,53900,53900,54000,53800,165333
20250103,094200,280764662200,53900,53900,53900,53800,37265
20250103,094100,278756342400,53900,53800,53900,53700,164333
20250103,094000,269915089800,53700,53800,53800,53600,128077
20250103,093900,263038281100,53800,53800,53800,53700,18655
20250103,093800,262034948000,53800,53800,53800,53700,16613
20250103,093700,261142160900,53700,53700,53800,53600,85078
20250103,093600,256573964100,53700,53600,53700,53500,117181
20250103,093500,250292176000,53600,53600,53600,53500,17908
20250103,093400,249332688500,53600,53600,53600,53500,13477
20250103,093300,248610645100,53600,53600,53600,53500,22105
20250103,093200,247426280800,53500,53600,53600,53500,19633
20250103,093100,246374148500,53500,53600,53600,53500,8763
20250103,093000,245904661400,53500,53500,53600,53500,25988
20250103,092900,244511913600,53600,53600,53700,53500,178054
20250103,092800,234968765100,53600,53500,53600,53500,10754
20250103,092700,234392610100,53500,53600,53600,53500,7962
20250103,092600,233966225200,53500,53600,53600,53500,14792
20250103,092500,233173826400,53500,53600,53600,53500,15232
20250103,092400,232358373100,53600,53500,53600,53500,9782
20250103,092300,231834702300,53500,53500,53600,53400,66884
20250103,092200,228256420400,53500,53500,53600,53300,183043
20250103,092100,218476469200,53500,53600,53600,53400,35458
20250103,092000,216579523200,53600,53600,53600,53400,80178
20250103,091900,212289699900,53500,53600,53700,53400,424490
20250103,091800,189590844200,53700,53500,53700,53500,184368
20250103,091700,179716185700,53500,53700,53700,53400,338540
20250103,091600,161566396500,53700,53600,53700,53500,39720
20250103,091500,159436032200,53600,53400,53700,53400,208182
20250103,091400,148287237700,53500,53400,53500,53300,83561
20250103,091300,143821528600,53400,53200,53400,53200,115166
20250103,091200,137683791400,53300,53200,53300,53100,93570
20250103,091100,132704762400,53100,53200,53200,53100,25591
20250103,091000,131343791200,53100,53100,53200,53000,121602
20250103,090900,124887937500,53100,53000,53100,53000,24969
20250103,090800,123563867100,53000,53100,53100,52900,261833
20250103,090700,109688012300,53100,53100,53100,53000,40053
20250103,090600,107563917000,53100,53200,53200,53000,108472
20250103,090500,101807494200,53200,53200,53200,53100,161895
20250103,090400,93197990300,53100,53200,53200,52900,288791
20250103,090300,77877242800,53200,53000,53200,53000,151687
20250103,090200,69823261800,53000,53000,53100,52900,260915
20250103,090100,56006925300,52900,53100,53100,52900,289797
20250103,090000,40662101500,53000,52800,53100,52800,760539