stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184600,951103272200,55400,55400,55400,55400,926914
20250107,184500,951103272200,55400,55400,55400,55400,0
20250107,184400,951103272200,55400,55400,55400,55400,0
20250107,184300,951103272200,55400,55400,55400,55400,0
20250107,184200,951103272200,55400,55400,55400,55400,0
20250107,184100,951103272200,55400,55400,55400,55400,0
20250107,184000,951103272200,55400,55400,55400,55400,0
20250107,183900,951103272200,55400,55400,55400,55400,0
20250107,183800,951103272200,55400,55400,55400,55400,0
20250107,183700,951103272200,55400,55400,55400,55400,0
20250107,183600,951103272200,55400,55400,55400,55400,0
20250107,183500,951103272200,55400,55400,55400,55400,0
20250107,183400,951103272200,55400,55400,55400,55400,0
20250107,183300,951103272200,55400,55400,55400,55400,0
20250107,183200,951103272200,55400,55400,55400,55400,0
20250107,183100,951103272200,55400,55400,55400,55400,0
20250107,183000,951103272200,55400,55400,55400,55400,0
20250107,182900,951103272200,55400,55400,55400,55400,0
20250107,182800,951103272200,55400,55400,55400,55400,0
20250107,182700,951103272200,55400,55400,55400,55400,0
20250107,182600,951103272200,55400,55400,55400,55400,0
20250107,182500,951103272200,55400,55400,55400,55400,0
20250107,182400,951103272200,55400,55400,55400,55400,0
20250107,182300,951103272200,55400,55400,55400,55400,0
20250107,182200,951103272200,55400,55400,55400,55400,0
20250107,182100,951103272200,55400,55400,55400,55400,0
20250107,182000,951103272200,55400,55400,55400,55400,0
20250107,181900,951103272200,55400,55400,55400,55400,0
20250107,181800,951103272200,55400,55400,55400,55400,0
20250107,181700,951103272200,55400,55400,55400,55400,0
20250107,181600,951103272200,55400,55400,55400,55400,926914
20250107,181500,951103272200,55400,55400,55400,55400,0
20250107,181400,951103272200,55400,55400,55400,55400,0
20250107,181300,951103272200,55400,55400,55400,55400,0
20250107,181200,951103272200,55400,55400,55400,55400,0
20250107,181100,951103272200,55400,55400,55400,55400,0
20250107,181000,951103272200,55400,55400,55400,55400,0
20250107,180900,951103272200,55400,55400,55400,55400,0
20250107,180800,951103272200,55400,55400,55400,55400,0
20250107,180700,951103272200,55400,55400,55400,55400,0
20250107,180600,951103272200,55400,55400,55400,55400,0
20250107,180500,951103272200,55400,55400,55400,55400,0
20250107,180400,951103272200,55400,55400,55400,55400,0
20250107,180300,951103272200,55400,55400,55400,55400,0
20250107,180200,951103272200,55400,55400,55400,55400,0
20250107,180100,951103272200,55400,55400,55400,55400,0
20250107,180000,951103272200,55400,55400,55400,55400,0
20250107,175900,951103272200,55400,55400,55400,55400,0
20250107,175800,951103272200,55400,55400,55400,55400,0
20250107,175700,951103272200,55400,55400,55400,55400,0
20250107,175600,951103272200,55400,55400,55400,55400,0
20250107,175500,951103272200,55400,55400,55400,55400,0
20250107,175400,951103272200,55400,55400,55400,55400,0
20250107,175300,951103272200,55400,55400,55400,55400,0
20250107,175200,951103272200,55400,55400,55400,55400,0
20250107,175100,951103272200,55400,55400,55400,55400,0
20250107,175000,951103272200,55400,55400,55400,55400,0
20250107,174900,951103272200,55400,55400,55400,55400,0
20250107,174800,951103272200,55400,55400,55400,55400,0
20250107,174700,951103272200,55400,55400,55400,55400,0
20250107,174600,951103272200,55400,55400,55400,55400,926914
20250107,174500,951103272200,55400,55400,55400,55400,0
20250107,174400,951103272200,55400,55400,55400,55400,0
20250107,174300,951103272200,55400,55400,55400,55400,0
20250107,174200,951103272200,55400,55400,55400,55400,0
20250107,174100,951103272200,55400,55400,55400,55400,0
20250107,174000,951103272200,55400,55400,55400,55400,0
20250107,173900,951103272200,55400,55400,55400,55400,0
20250107,173800,951103272200,55400,55400,55400,55400,0
20250107,173700,951103272200,55400,55400,55400,55400,0
20250107,173600,951103272200,55400,55400,55400,55400,0
20250107,173500,951103272200,55400,55400,55400,55400,0
20250107,173400,951103272200,55400,55400,55400,55400,0
20250107,173300,951103272200,55400,55400,55400,55400,0
20250107,173200,951103272200,55400,55400,55400,55400,0
20250107,173100,951103272200,55400,55400,55400,55400,0
20250107,173000,951103272200,55400,55400,55400,55400,0
20250107,172900,951103272200,55400,55400,55400,55400,0
20250107,172800,951103272200,55400,55400,55400,55400,0
20250107,172700,951103272200,55400,55400,55400,55400,0
20250107,172600,951103272200,55400,55400,55400,55400,0
20250107,172500,951103272200,55400,55400,55400,55400,0
20250107,172400,951103272200,55400,55400,55400,55400,0
20250107,172300,951103272200,55400,55400,55400,55400,0
20250107,172200,951103272200,55400,55400,55400,55400,0
20250107,172100,951103272200,55400,55400,55400,55400,0
20250107,172000,951103272200,55400,55400,55400,55400,0
20250107,171900,951103272200,55400,55400,55400,55400,0
20250107,171800,951103272200,55400,55400,55400,55400,0
20250107,171700,951103272200,55400,55400,55400,55400,0
20250107,171600,951103272200,55400,55400,55400,55400,926914
20250107,171500,951103272200,55400,55400,55400,55400,0
20250107,171400,951103272200,55400,55400,55400,55400,0
20250107,171300,951103272200,55400,55400,55400,55400,0
20250107,171200,951103272200,55400,55400,55400,55400,0
20250107,171100,951103272200,55400,55400,55400,55400,0
20250107,171000,951103272200,55400,55400,55400,55400,0
20250107,170900,951103272200,55400,55400,55400,55400,0
20250107,170800,951103272200,55400,55400,55400,55400,0
20250107,170700,951103272200,55400,55400,55400,55400,0
20250107,170600,951103272200,55400,55400,55400,55400,0
20250107,170500,951103272200,55400,55400,55400,55400,0
20250107,170400,951103272200,55400,55400,55400,55400,0
20250107,170300,951103272200,55400,55400,55400,55400,0
20250107,170200,951103272200,55400,55400,55400,55400,0
20250107,170100,951103272200,55400,55400,55400,55400,0
20250107,170000,951103272200,55400,55400,55400,55400,0
20250107,165900,951103272200,55400,55400,55400,55400,0
20250107,165800,951103272200,55400,55400,55400,55400,0
20250107,165700,951103272200,55400,55400,55400,55400,0
20250107,165600,951103272200,55400,55400,55400,55400,0
20250107,165500,951103272200,55400,55400,55400,55400,0
20250107,165400,951103272200,55400,55400,55400,55400,0
20250107,165300,951103272200,55400,55400,55400,55400,0
20250107,165200,951103272200,55400,55400,55400,55400,0
20250107,165100,951103272200,55400,55400,55400,55400,0
20250107,165000,951103272200,55400,55400,55400,55400,0
20250107,164900,951103272200,55400,55400,55400,55400,0
20250107,164800,951103272200,55400,55400,55400,55400,0
20250107,164700,951103272200,55400,55400,55400,55400,0
20250107,164600,951103272200,55400,55400,55400,55400,926914
20250107,164500,951103272200,55400,55400,55400,55400,0
20250107,164400,951103272200,55400,55400,55400,55400,0
20250107,164300,951103272200,55400,55400,55400,55400,0
20250107,164200,951103272200,55400,55400,55400,55400,0
20250107,164100,951103272200,55400,55400,55400,55400,0
20250107,164000,951103272200,55400,55400,55400,55400,0
20250107,163900,951103272200,55400,55400,55400,55400,0
20250107,163800,951103272200,55400,55400,55400,55400,0
20250107,163700,951103272200,55400,55400,55400,55400,0
20250107,163600,951103272200,55400,55400,55400,55400,0
20250107,163500,951103272200,55400,55400,55400,55400,0
20250107,163400,951103272200,55400,55400,55400,55400,0
20250107,163300,951103272200,55400,55400,55400,55400,0
20250107,163200,951103272200,55400,55400,55400,55400,0
20250107,163100,951103272200,55400,55400,55400,55400,0
20250107,163000,951103272200,55400,55400,55400,55400,0
20250107,162900,951103272200,55400,55400,55400,55400,0
20250107,162800,951103272200,55400,55400,55400,55400,0
20250107,162700,951103272200,55400,55400,55400,55400,0
20250107,162600,951103272200,55400,55400,55400,55400,0
20250107,162500,951103272200,55400,55400,55400,55400,0
20250107,162400,951103272200,55400,55400,55400,55400,0
20250107,162300,951103272200,55400,55400,55400,55400,0
20250107,162200,951103272200,55400,55400,55400,55400,0
20250107,162100,951103272200,55400,55400,55400,55400,0
20250107,162000,951103272200,55400,55400,55400,55400,0
20250107,161900,951103272200,55400,55400,55400,55400,0
20250107,161800,951103272200,55400,55400,55400,55400,0
20250107,161700,951103272200,55400,55400,55400,55400,0
20250107,161600,951103272200,55400,55400,55400,55400,926914
20250107,161500,951103272200,55400,55400,55400,55400,0
20250107,161400,951103272200,55400,55400,55400,55400,0
20250107,161300,951103272200,55400,55400,55400,55400,0
20250107,161200,951103272200,55400,55400,55400,55400,0
20250107,161100,951103272200,55400,55400,55400,55400,0
20250107,161000,951103272200,55400,55400,55400,55400,0
20250107,160900,951103272200,55400,55400,55400,55400,0
20250107,160800,951103272200,55400,55400,55400,55400,0
20250107,160700,951103272200,55400,55400,55400,55400,0
20250107,160600,951103272200,55400,55400,55400,55400,0
20250107,160500,951103272200,55400,55400,55400,55400,0
20250107,160400,951103272200,55400,55400,55400,55400,0
20250107,160300,951103272200,55400,55400,55400,55400,0
20250107,160200,951103272200,55400,55400,55400,55400,0
20250107,160100,951103272200,55400,55400,55400,55400,0
20250107,160000,951103272200,55400,55400,55400,55400,0
20250107,155900,951103272200,55400,55400,55400,55400,0
20250107,155800,951103272200,55400,55400,55400,55400,0
20250107,155700,951103272200,55400,55400,55400,55400,0
20250107,155600,951103272200,55400,55400,55400,55400,0
20250107,155500,951103272200,55400,55400,55400,55400,0
20250107,155400,951103272200,55400,55400,55400,55400,0
20250107,155300,951103272200,55400,55400,55400,55400,0
20250107,155200,951103272200,55400,55400,55400,55400,0
20250107,155100,951103272200,55400,55400,55400,55400,0
20250107,155000,951103272200,55400,55400,55400,55400,0
20250107,154900,951103272200,55400,55400,55400,55400,0
20250107,154800,951103272200,55400,55400,55400,55400,0
20250107,154700,951103272200,55400,55400,55400,55400,0
20250107,154600,951103272200,55400,55400,55400,55400,926914
20250107,154500,951103272200,55400,55400,55400,55400,0
20250107,154400,951103272200,55400,55400,55400,55400,0
20250107,154300,951103272200,55400,55400,55400,55400,0
20250107,154200,951103272200,55400,55400,55400,55400,0
20250107,154100,951103272200,55400,55400,55400,55400,0
20250107,154000,951103272200,55400,55400,55400,55400,0
20250107,153900,951103272200,55400,55400,55400,55400,0
20250107,153800,951103272200,55400,55400,55400,55400,0
20250107,153700,951103272200,55400,55400,55400,55400,0
20250107,153600,951103272200,55400,55400,55400,55400,0
20250107,153500,951103272200,55400,55400,55400,55400,0
20250107,153400,951103272200,55400,55400,55400,55400,0
20250107,153300,951103272200,55400,55400,55400,55400,0
20250107,153200,951103272200,55400,55400,55400,55400,0
20250107,153100,951103272200,55400,55400,55400,55400,0
20250107,153000,951103272200,55400,55400,55400,55400,926914
20250107,152900,899752236600,55600,55600,55600,55600,0
20250107,152800,899752236600,55600,55600,55600,55600,0
20250107,152700,899752236600,55600,55600,55600,55600,0
20250107,152600,899752236600,55600,55600,55600,55600,0
20250107,152500,899752236600,55600,55600,55600,55600,0
20250107,152400,899752236600,55600,55600,55600,55600,0
20250107,152300,899752236600,55600,55600,55600,55600,0
20250107,152200,899752236600,55600,55600,55600,55600,0
20250107,152100,899752236600,55600,55600,55600,55600,0
20250107,152000,899752236600,55600,55600,55600,55600,0
20250107,151900,899752236600,55600,55600,55600,55500,26093
20250107,151800,898303013300,55600,55600,55600,55500,17053
20250107,151700,897355381900,55600,55700,55700,55500,121273
20250107,151600,890612338100,55700,55700,55700,55600,42716
20250107,151500,888234245600,55600,55700,55700,55600,20378
20250107,151400,887100736000,55700,55700,55700,55600,17745
20250107,151300,886113592800,55700,55700,55700,55600,13361
20250107,151200,885370317900,55700,55800,55800,55600,54060
20250107,151100,882359282500,55800,55800,55800,55700,36400
20250107,151000,880330786400,55700,55700,55800,55700,22542
20250107,150900,879074253900,55800,55700,55800,55700,24013
20250107,150800,877735732800,55700,55800,55800,55700,15007
20250107,150700,876899086000,55800,55800,55800,55700,16458
20250107,150600,875981854200,55700,55800,55800,55700,20319
20250107,150500,874849401000,55800,55800,55800,55700,36337
20250107,150400,872824096600,55800,55800,55800,55700,18319
20250107,150300,871803186900,55700,55700,55800,55700,16284
20250107,150200,870895514700,55800,55800,55800,55700,11005
20250107,150100,870281829800,55800,55800,55800,55700,9090
20250107,150000,869774922800,55700,55800,55800,55700,14696
20250107,145900,868955578500,55800,55800,55800,55700,19325
20250107,145800,867878293600,55800,55800,55800,55700,18574
20250107,145700,866842635700,55800,55800,55800,55700,12179
20250107,145600,866163177300,55800,55700,55800,55600,99187
20250107,145500,860637553900,55600,55700,55700,55600,12668
20250107,145400,859932276200,55600,55600,55700,55600,19293
20250107,145300,858857889500,55600,55700,55700,55600,47563
20250107,145200,856209398200,55700,55600,55700,55600,14627
20250107,145100,855395251000,55600,55700,55700,55600,64030
20250107,145000,851834270400,55700,55600,55700,55600,16763
20250107,144900,850900987700,55700,55700,55700,55600,14889
20250107,144800,850072164000,55700,55700,55700,55600,22022
20250107,144700,848846544500,55700,55700,55700,55600,19138
20250107,144600,847780803100,55700,55700,55700,55600,23226
20250107,144500,846487522400,55700,55700,55700,55600,55124
20250107,144400,843417510900,55700,55700,55700,55600,18392
20250107,144300,842393617500,55700,55700,55700,55600,16870
20250107,144200,841454512500,55600,55700,55800,55600,137686
20250107,144100,833785965700,55800,55700,55800,55700,15615
20250107,144000,832915087800,55700,55800,55800,55700,12814
20250107,143900,832200495400,55800,55800,55800,55700,12987
20250107,143800,831476158600,55800,55800,55800,55700,15222
20250107,143700,830627183900,55800,55800,55800,55700,12404
20250107,143600,829935312500,55800,55800,55800,55700,12086
20250107,143500,829261126300,55800,55700,55800,55600,54310
20250107,143400,826235662100,55700,55700,55700,55600,20519
20250107,143300,825093154400,55600,55700,55700,55600,14560
20250107,143200,824282557900,55700,55600,55700,55600,12947
20250107,143100,823561854000,55600,55700,55700,55600,14599
20250107,143000,822749119000,55600,55700,55700,55600,14980
20250107,142900,821915203500,55700,55700,55700,55600,10677
20250107,142800,821320859400,55600,55700,55700,55600,8123
20250107,142700,820868564500,55600,55700,55700,55600,8337
20250107,142600,820404435900,55700,55700,55700,55600,8940
20250107,142500,819906798400,55700,55700,55700,55600,7539
20250107,142400,819487051200,55700,55700,55700,55600,24668
20250107,142300,818113316900,55700,55700,55700,55600,8197
20250107,142200,817656994800,55600,55700,55800,55600,57519
20250107,142100,814453236500,55700,55700,55700,55600,9025
20250107,142000,813950829700,55700,55800,55800,55600,43111
20250107,141900,811549601300,55800,55800,55800,55700,17764
20250107,141800,810559642400,55800,55700,55800,55700,13528
20250107,141700,809805439000,55700,55800,55800,55700,10840
20250107,141600,809201011800,55800,55700,55800,55600,102069
20250107,141500,803515727200,55700,55700,55700,55600,8517
20250107,141400,803041576600,55700,55600,55700,55500,51125
20250107,141300,800199110700,55500,55700,55700,55500,63514
20250107,141200,796667739900,55600,55600,55700,55600,31607
20250107,141100,794909915600,55700,55700,55700,55600,9955
20250107,141000,794355918900,55600,55700,55700,55600,9121
20250107,140900,793848354200,55700,55700,55700,55600,16856
20250107,140800,792909992400,55700,55700,55700,55600,12300
20250107,140700,792225490800,55700,55600,55700,55600,8328
20250107,140600,791761842200,55700,55600,55700,55500,84698
20250107,140500,787052917800,55600,55500,55600,55500,13060
20250107,140400,786327369900,55500,55600,55600,55500,16583
20250107,140300,785406078900,55600,55600,55600,55500,11471
20250107,140200,784768650600,55600,55600,55600,55500,64046
20250107,140100,781208990300,55600,55600,55700,55500,85597
20250107,140000,776450080000,55600,55600,55600,55500,15639
20250107,135900,775581011000,55500,55700,55700,55500,68448
20250107,135800,771775039100,55600,55700,55700,55600,11722
20250107,135700,771122839200,55600,55700,55700,55600,7331
20250107,135600,770714806800,55700,55600,55700,55600,34053
20250107,135500,768820820600,55600,55600,55700,55500,86945
20250107,135400,763987248600,55600,55600,55700,55500,108636
20250107,135300,757947329200,55700,55600,55700,55600,15924
20250107,135200,757061690300,55700,55800,55800,55600,103721
20250107,135100,751284851300,55700,55800,55800,55700,6594
20250107,135000,750917277800,55800,55800,55800,55700,7499
20250107,134900,750499349500,55800,55900,55900,55700,27880
20250107,134800,748943789100,55900,55900,55900,55800,5740
20250107,134700,748623169400,55800,55700,55900,55700,105171
20250107,134600,742754270200,55700,55700,55800,55700,15434
20250107,134500,741893670300,55700,55800,55800,55700,15150
20250107,134400,741049355400,55700,55800,55800,55700,34750
20250107,134300,739113053700,55700,55800,55800,55700,10436
20250107,134200,738531090800,55800,55700,55800,55700,22552
20250107,134100,737274270800,55800,55800,55800,55700,7639
20250107,134000,736848435700,55700,55800,55800,55700,8949
20250107,133900,736349477300,55800,55800,55800,55700,13682
20250107,133800,735586967100,55800,55800,55800,55700,11170
20250107,133700,734964169500,55800,55800,55800,55700,12445
20250107,133600,734270218200,55700,55700,55800,55700,10408
20250107,133500,733690096400,55800,55900,55900,55700,65863
20250107,133400,730015616700,55800,55800,55900,55800,12706
20250107,133300,729306332100,55800,55900,55900,55800,8610
20250107,133200,728825700500,55900,55800,55900,55800,14722
20250107,133100,728003672200,55900,55900,55900,55800,26227
20250107,133000,726538085900,55900,55900,55900,55800,10978
20250107,132900,725924930100,55900,55800,55900,55800,9055
20250107,132800,725419231800,55900,55900,55900,55800,9169
20250107,132700,724907134000,55800,55900,55900,55800,7453
20250107,132600,724490960300,55900,55900,55900,55800,8174
20250107,132500,724034599800,55900,55900,55900,55800,77806
20250107,132400,719691482600,55900,55900,55900,55800,62607
20250107,132300,716192006100,55900,55900,55900,55800,29848
20250107,132200,714523807200,55900,55900,55900,55800,7760
20250107,132100,714090457600,55800,55900,55900,55800,9874
20250107,132000,713538990000,55900,55900,55900,55800,21333
20250107,131900,712347325600,55900,55800,55900,55800,9951
20250107,131800,711791648700,55900,55800,55900,55800,10766
20250107,131700,711190402700,55900,55900,55900,55800,9648
20250107,131600,710651443100,55900,55800,55900,55800,11932
20250107,131500,709985049000,55900,55900,55900,55800,10164
20250107,131400,709417204100,55900,55900,55900,55800,13525
20250107,131300,708661730300,55800,55900,55900,55800,12777
20250107,131200,707947963700,55900,55900,55900,55800,10711
20250107,131100,707349766200,55900,55800,55900,55800,8567
20250107,131000,706871245700,55900,55900,55900,55800,10131
20250107,130900,706305334300,55800,55900,55900,55800,9288
20250107,130800,705786557500,55900,55900,55900,55800,7637
20250107,130700,705359948200,55900,55900,55900,55800,9527
20250107,130600,704827669400,55800,55900,55900,55800,8332
20250107,130500,704362300800,55800,55900,55900,55800,9829
20250107,130400,703813361700,55900,55900,55900,55800,11350
20250107,130300,703179365200,55800,55700,55900,55700,35040
20250107,130200,701224138400,55800,55900,55900,55700,76166
20250107,130100,696973800900,55900,55900,55900,55800,16366
20250107,130000,696059735800,55900,55900,55900,55800,8027
20250107,125900,695611419900,55900,55900,55900,55800,11401
20250107,125800,694974749800,55800,55900,55900,55800,11999
20250107,125700,694304575300,55900,56000,56000,55800,118066
20250107,125600,687704570500,56000,56000,56000,55900,10453
20250107,125500,687119424700,56000,56000,56000,55900,10606
20250107,125400,686525765300,56000,56000,56000,55900,7284
20250107,125300,686118111500,56000,56000,56000,55900,7581
20250107,125200,685693769200,56000,56000,56000,55900,8479
20250107,125100,685219050200,56000,56000,56000,55900,4684
20250107,125000,684956821900,56000,55900,56000,55800,44766
20250107,124900,682454100100,55900,55900,55900,55800,12937
20250107,124800,681731173900,55900,55800,55900,55800,4832
20250107,124700,681461248200,55900,55900,55900,55800,7450
20250107,124600,681045191300,55800,55900,55900,55800,6697
20250107,124500,680671092800,55900,55800,55900,55700,18431
20250107,124400,679642806100,55800,55800,55900,55700,42925
20250107,124300,677247266700,55900,55900,55900,55800,36580
20250107,124200,675205475100,55900,55900,55900,55800,9684
20250107,124100,674664388100,55900,55900,55900,55800,8188
20250107,124000,674207088400,55900,55800,55900,55700,38916
20250107,123900,672035190200,55800,55800,55800,55700,25521
20250107,123800,670611368000,55800,55700,55800,55700,10642
20250107,123700,670017874900,55800,55700,55800,55600,39791
20250107,123600,667801123100,55700,55600,55700,55600,51796
20250107,123500,664916627800,55700,55700,55700,55600,8952
20250107,123400,664418392100,55700,55600,55700,55600,9430
20250107,123300,663893607400,55700,55700,55700,55600,11852
20250107,123200,663233990400,55700,55700,55700,55600,26762
20250107,123100,661745170700,55600,55700,55700,55600,10827
20250107,123000,661142607000,55600,55700,55700,55600,12161
20250107,122900,660465917400,55700,55600,55700,55500,51813
20250107,122800,657585022300,55600,55600,55600,55500,16060
20250107,122700,656692520500,55600,55700,55700,55500,47474
20250107,122600,654052497200,55600,55600,55700,55600,13360
20250107,122500,653309247000,55700,55600,55800,55500,154027
20250107,122400,644742857200,55500,55500,55600,55500,40792
20250107,122300,642478344000,55500,55700,55700,55500,113252
20250107,122200,636182712900,55700,55800,55800,55600,71757
20250107,122100,632186370700,55700,55800,55800,55700,17494
20250107,122000,631211476700,55700,55800,55900,55700,67157
20250107,121900,627464385100,55900,55600,55900,55600,175067
20250107,121800,617712164600,55600,55600,55700,55600,28059
20250107,121700,616151197600,55600,55800,55800,55600,110818
20250107,121600,609979581000,55700,55900,55900,55700,140567
20250107,121500,602138527100,55900,55800,55900,55800,37771
20250107,121400,600030199100,55900,56000,56000,55800,154237
20250107,121300,591408929100,56000,56000,56000,55900,27284
20250107,121200,589883055100,55900,55900,56000,55900,23216
20250107,121100,588584682000,55900,56000,56000,55900,16721
20250107,121000,587648817000,55900,55900,56000,55900,15948
20250107,120900,586756580000,56000,56000,56000,55900,22726
20250107,120800,585485589000,56000,55900,56000,55900,35156
20250107,120700,583519746200,56000,56100,56100,55900,157564
20250107,120600,574696503500,56100,56100,56100,56000,25078
20250107,120500,573291724700,56100,56100,56100,56000,20647
20250107,120400,572134972300,56000,56100,56100,56000,9811
20250107,120300,571584974800,56000,56100,56100,56000,22323
20250107,120200,570334068200,56100,56000,56100,56000,9286
20250107,120100,569813542800,56000,56000,56100,56000,13949
20250107,120000,569031866200,56100,56100,56100,56000,10878
20250107,115900,568422033600,56000,56100,56100,56000,14697
20250107,115800,567597965700,56100,56100,56100,56000,16991
20250107,115700,566645220700,56000,56100,56100,56000,13676
20250107,115600,565878679300,56000,56100,56100,56000,14804
20250107,115500,565048918500,56100,56000,56100,56000,32603
20250107,115400,563220437200,56100,56000,56100,56000,33475
20250107,115300,561344660300,56000,56200,56200,56000,189429
20250107,115200,550717925100,56200,56200,56300,56100,229045
20250107,115100,537845658400,56300,56300,56300,56200,16561
20250107,115000,536914372500,56300,56400,56400,56200,176487
20250107,114900,526977838900,56400,56300,56400,56300,10924
20250107,114800,526362064200,56400,56400,56400,56300,7632
20250107,114700,525931979300,56400,56300,56400,56300,6719
20250107,114600,525553217200,56400,56300,56400,56300,12309
20250107,114500,524859390300,56400,56400,56400,56300,9746
20250107,114400,524310179600,56400,56300,56400,56300,7086
20250107,114300,523910808900,56400,56400,56400,56300,18266
20250107,114200,522881786800,56400,56400,56400,56300,5996
20250107,114100,522543848900,56400,56400,56400,56300,10410
20250107,114000,521956931100,56400,56400,56400,56300,9328
20250107,113900,521431276800,56400,56400,56400,56300,14339
20250107,113800,520623448800,56300,56400,56400,56300,8940
20250107,113700,520119769800,56400,56400,56400,56300,14524
20250107,113600,519301171300,56400,56400,56400,56300,6337
20250107,113500,518944025000,56400,56400,56400,56300,12482
20250107,113400,518240346100,56400,56400,56400,56300,9778
20250107,113300,517689408800,56400,56400,56400,56300,7576
20250107,113200,517262307000,56300,56400,56400,56300,11095
20250107,113100,516636846300,56400,56400,56400,56300,5132
20250107,113000,516347591900,56400,56400,56400,56300,8093
20250107,112900,515891402900,56400,56400,56400,56300,7413
20250107,112800,515473547400,56400,56400,56400,56300,9720
20250107,112700,514925556100,56300,56400,56400,56300,9672
20250107,112600,514380517700,56400,56400,56400,56300,9597
20250107,112500,513839371800,56300,56400,56400,56300,28614
20250107,112400,512225753100,56300,56400,56400,56300,6953
20250107,112300,511833770800,56400,56400,56400,56300,5011
20250107,112200,511551368300,56400,56400,56400,56300,5860
20250107,112100,511221053300,56400,56500,56500,56300,55395
20250107,112000,508097227200,56500,56500,56500,56400,4925
20250107,111900,507819201600,56400,56400,56500,56300,149016
20250107,111800,499414763700,56400,56400,56400,56300,17553
20250107,111700,498425350100,56300,56400,56400,56300,7483
20250107,111600,498003781000,56300,56400,56400,56300,5681
20250107,111500,497683579500,56400,56400,56400,56300,14114
20250107,111400,496888595100,56400,56400,56400,56300,7597
20250107,111300,496460559300,56400,56500,56500,56300,101374
20250107,111200,490743044600,56500,56400,56500,56400,16808
20250107,111100,489794875500,56400,56500,56500,56400,12317
20250107,111000,489099880000,56500,56600,56600,56400,145125
20250107,110900,480900586700,56600,56600,56600,56500,8474
20250107,110800,480421414700,56500,56600,56600,56500,5881
20250107,110700,480088915500,56500,56600,56600,56500,6879
20250107,110600,479700040500,56600,56500,56600,56500,7042
20250107,110500,479301902100,56600,56500,56600,56500,37022
20250107,110400,477209691100,56600,56500,56600,56500,11107
20250107,110300,476581851900,56600,56600,56600,56500,18176
20250107,110200,475553335100,56500,56600,56600,56500,5075
20250107,110100,475266389400,56600,56600,56600,56500,7295
20250107,110000,474854019100,56600,56600,56600,56500,8530
20250107,105900,474371799400,56500,56600,56600,56500,8680
20250107,105800,473880925600,56500,56600,56600,56500,7772
20250107,105700,473441507000,56600,56600,56600,56500,12893
20250107,105600,472712661700,56500,56600,56600,56500,5521
20250107,105500,472400536200,56500,56600,56600,56500,7642
20250107,105400,471968459700,56500,56500,56600,56500,9896
20250107,105300,471408769400,56500,56600,56600,56500,13913
20250107,105200,470622473500,56500,56500,56600,56500,35602
20250107,105100,468610580000,56500,56600,56600,56500,9712
20250107,105000,468061618800,56600,56600,56600,56500,8694
20250107,104900,467569824700,56600,56600,56600,56500,4348
20250107,104800,467323906600,56600,56500,56600,56400,98689
20250107,104700,461747983700,56500,56500,56500,56400,10320
20250107,104600,461165288600,56500,56400,56500,56400,33941
20250107,104500,459247930100,56500,56500,56500,56400,58795
20250107,104400,455926569600,56400,56400,56500,56400,20908
20250107,104300,454747077600,56500,56500,56500,56400,13753
20250107,104200,453971183500,56400,56400,56500,56400,11863
20250107,104100,453301925600,56500,56500,56500,56400,8900
20250107,104000,452799798400,56500,56500,56500,56400,12691
20250107,103900,452083765700,56500,56500,56500,56400,4838
20250107,103800,451810655800,56500,56300,56500,56300,41639
20250107,103700,449462132200,56400,56400,56500,56300,103239
20250107,103600,443639471200,56400,56400,56500,56300,71986
20250107,103500,439579395800,56500,56400,56500,56400,25724
20250107,103400,438128280100,56500,56500,56500,56400,7837
20250107,103300,437685754100,56500,56400,56500,56300,75078
20250107,103200,433451396100,56300,56400,56400,56300,56289
20250107,103100,430277022500,56300,56400,56400,56300,7615
20250107,103000,429847825300,56400,56400,56400,56300,9547
20250107,102900,429309600400,56400,56400,56400,56300,19114
20250107,102800,428232042000,56400,56400,56400,56300,11227
20250107,102700,427599386900,56400,56400,56400,56300,16444
20250107,102600,426673107100,56400,56300,56400,56300,10779
20250107,102500,426065719800,56400,56400,56400,56300,11910
20250107,102400,425394757500,56400,56500,56500,56300,39075
20250107,102300,423190375700,56500,56400,56500,56300,106802
20250107,102200,417166892300,56300,56400,56400,56300,30160
20250107,102100,415468064900,56400,56400,56400,56300,7298
20250107,102000,415056768100,56400,56400,56400,56300,11194
20250107,101900,414425980400,56400,56400,56400,56300,7851
20250107,101800,413983499500,56300,56400,56400,56300,10659
20250107,101700,413382706700,56400,56400,56400,56300,10523
20250107,101600,412789578800,56300,56300,56400,56300,27946
20250107,101500,411214153600,56300,56400,56400,56300,13132
20250107,101400,410474246000,56400,56300,56400,56300,13989
20250107,101300,409685895200,56400,56400,56500,56300,80408
20250107,101200,405151156900,56400,56500,56500,56300,92629
20250107,101100,399926211700,56400,56500,56500,56400,25258
20250107,101000,398500950100,56500,56500,56500,56400,38365
20250107,100900,396336525900,56500,56400,56500,56400,15138
20250107,100800,395482024200,56400,56400,56500,56400,9693
20250107,100700,394934879400,56400,56500,56500,56400,7351
20250107,100600,394519955000,56500,56400,56500,56400,14967
20250107,100500,393674854900,56400,56500,56500,56400,10222
20250107,100400,393097778800,56500,56500,56600,56400,81181
20250107,100300,388511286300,56400,56600,56600,56400,132119
20250107,100200,381046211600,56600,56500,56600,56500,18827
20250107,100100,379982097200,56600,56600,56600,56500,18122
20250107,100000,378957267800,56500,56600,56600,56500,11553
20250107,095900,378303781100,56600,56600,56600,56500,14743
20250107,095800,377469778600,56600,56500,56600,56500,12074
20250107,095700,376786768500,56600,56600,56600,56500,15782
20250107,095600,375894570100,56600,56500,56600,56500,13368
20250107,095500,375138542200,56600,56600,56600,56500,7927
20250107,095400,374690102400,56600,56600,56700,56500,92458
20250107,095300,369456889600,56600,56700,56700,56500,137607
20250107,095200,361667781500,56700,56700,56700,56600,15574
20250107,095100,360784890300,56700,56700,56700,56600,18977
20250107,095000,359709704400,56700,56600,56700,56600,15897
20250107,094900,358808513800,56700,56600,56700,56500,106376
20250107,094800,352784922300,56600,56600,56600,56500,23096
20250107,094700,351478012800,56500,56600,56600,56500,25900
20250107,094600,350012562100,56600,56600,56600,56500,21131
20250107,094500,348816946200,56600,56600,56600,56500,21116
20250107,094400,347622502000,56600,56500,56600,56500,24307
20250107,094300,346247319000,56600,56600,56600,56500,10811
20250107,094200,345635668100,56600,56600,56600,56500,7656
20250107,094100,345202509800,56600,56500,56600,56400,83046
20250107,094000,340510231800,56500,56400,56500,56300,53879
20250107,093900,337471263200,56400,56400,56400,56300,15512
20250107,093800,336597178300,56400,56400,56400,56300,16642
20250107,093700,335659096100,56300,56400,56400,56300,75804
20250107,093600,331384332200,56400,56400,56500,56400,88281
20250107,093500,326404758000,56400,56500,56500,56400,15783
20250107,093400,325513295700,56500,56500,56500,56400,12171
20250107,093300,324826118700,56500,56500,56500,56400,20872
20250107,093200,323646982300,56500,56500,56600,56400,58360
20250107,093100,320349682800,56600,56500,56600,56400,117934
20250107,093000,313685543700,56500,56500,56500,56400,16687
20250107,092900,312742996900,56400,56400,56500,56400,15383
20250107,092800,311874524800,56400,56400,56500,56300,50881
20250107,092700,309005345300,56400,56500,56500,56300,92913
20250107,092600,303764874000,56400,56600,56600,56400,96336
20250107,092500,298321854000,56500,56500,56600,56400,157941
20250107,092400,289398188800,56500,56500,56500,56400,71340
20250107,092300,285367797500,56500,56500,56500,56400,77652
20250107,092200,280980574600,56500,56400,56500,56300,95572
20250107,092100,275588564900,56400,56400,56400,56300,15065
20250107,092000,274739236900,56400,56300,56400,56200,136988
20250107,091900,267027585400,56300,56300,56300,56200,66135
20250107,091800,263307081400,56200,56400,56400,56200,53167
20250107,091700,260315021300,56300,56300,56400,56200,118263
20250107,091600,253659194200,56300,56300,56300,56200,34592
20250107,091500,251713441700,56200,56400,56400,56200,145555
20250107,091400,243512443100,56300,56300,56400,56200,81077
20250107,091300,238947744100,56300,56500,56500,56200,338500
20250107,091200,219880906500,56400,56500,56600,56400,138080
20250107,091100,212081595400,56600,56600,56600,56500,41890
20250107,091000,209711780200,56500,56500,56700,56500,154762
20250107,090900,200954713900,56500,56500,56700,56400,188205
20250107,090800,190320828300,56500,56700,56800,56400,390316
20250107,090700,168225590100,56700,56900,56900,56700,235725
20250107,090600,154835813000,56800,57000,57000,56800,240608
20250107,090500,141137745900,57000,56900,57000,56800,126985
20250107,090400,133910151900,56900,56700,56900,56700,120223
20250107,090300,127079487900,56800,57000,57000,56700,285907
20250107,090200,110826837200,57000,57100,57100,56900,215602
20250107,090100,98532359300,57000,57000,57300,56900,609694
20250107,090000,63712385600,56900,56800,57000,56600,1121321