stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,184700,1484096912700,57300,57300,57300,57300,1642085
20250108,184600,1484096912700,57300,57300,57300,57300,0
20250108,184500,1484096912700,57300,57300,57300,57300,0
20250108,184400,1484096912700,57300,57300,57300,57300,0
20250108,184300,1484096912700,57300,57300,57300,57300,0
20250108,184200,1484096912700,57300,57300,57300,57300,0
20250108,184100,1484096912700,57300,57300,57300,57300,0
20250108,184000,1484096912700,57300,57300,57300,57300,0
20250108,183900,1484096912700,57300,57300,57300,57300,0
20250108,183800,1484096912700,57300,57300,57300,57300,0
20250108,183700,1484096912700,57300,57300,57300,57300,0
20250108,183600,1484096912700,57300,57300,57300,57300,0
20250108,183500,1484096912700,57300,57300,57300,57300,0
20250108,183400,1484096912700,57300,57300,57300,57300,0
20250108,183300,1484096912700,57300,57300,57300,57300,0
20250108,183200,1484096912700,57300,57300,57300,57300,0
20250108,183100,1484096912700,57300,57300,57300,57300,0
20250108,183000,1484096912700,57300,57300,57300,57300,0
20250108,182900,1484096912700,57300,57300,57300,57300,0
20250108,182800,1484096912700,57300,57300,57300,57300,0
20250108,182700,1484096912700,57300,57300,57300,57300,0
20250108,182600,1484096912700,57300,57300,57300,57300,0
20250108,182500,1484096912700,57300,57300,57300,57300,0
20250108,182400,1484096912700,57300,57300,57300,57300,0
20250108,182300,1484096912700,57300,57300,57300,57300,0
20250108,182200,1484096912700,57300,57300,57300,57300,0
20250108,182100,1484096912700,57300,57300,57300,57300,0
20250108,182000,1484096912700,57300,57300,57300,57300,0
20250108,181900,1484096912700,57300,57300,57300,57300,0
20250108,181800,1484096912700,57300,57300,57300,57300,0
20250108,181700,1484096912700,57300,57300,57300,57300,1642085
20250108,181600,1484096912700,57300,57300,57300,57300,0
20250108,181500,1484096912700,57300,57300,57300,57300,0
20250108,181400,1484096912700,57300,57300,57300,57300,0
20250108,181300,1484096912700,57300,57300,57300,57300,0
20250108,181200,1484096912700,57300,57300,57300,57300,0
20250108,181100,1484096912700,57300,57300,57300,57300,0
20250108,181000,1484096912700,57300,57300,57300,57300,0
20250108,180900,1484096912700,57300,57300,57300,57300,0
20250108,180800,1484096912700,57300,57300,57300,57300,0
20250108,180700,1484096912700,57300,57300,57300,57300,0
20250108,180600,1484096912700,57300,57300,57300,57300,0
20250108,180500,1484096912700,57300,57300,57300,57300,0
20250108,180400,1484096912700,57300,57300,57300,57300,0
20250108,180300,1484096912700,57300,57300,57300,57300,0
20250108,180200,1484096912700,57300,57300,57300,57300,0
20250108,180100,1484096912700,57300,57300,57300,57300,0
20250108,180000,1484096912700,57300,57300,57300,57300,0
20250108,175900,1484096912700,57300,57300,57300,57300,0
20250108,175800,1484096912700,57300,57300,57300,57300,0
20250108,175700,1484096912700,57300,57300,57300,57300,0
20250108,175600,1484096912700,57300,57300,57300,57300,0
20250108,175500,1484096912700,57300,57300,57300,57300,0
20250108,175400,1484096912700,57300,57300,57300,57300,0
20250108,175300,1484096912700,57300,57300,57300,57300,0
20250108,175200,1484096912700,57300,57300,57300,57300,0
20250108,175100,1484096912700,57300,57300,57300,57300,0
20250108,175000,1484096912700,57300,57300,57300,57300,0
20250108,174900,1484096912700,57300,57300,57300,57300,0
20250108,174800,1484096912700,57300,57300,57300,57300,0
20250108,174700,1484096912700,57300,57300,57300,57300,1642085
20250108,174600,1484096912700,57300,57300,57300,57300,0
20250108,174500,1484096912700,57300,57300,57300,57300,0
20250108,174400,1484096912700,57300,57300,57300,57300,0
20250108,174300,1484096912700,57300,57300,57300,57300,0
20250108,174200,1484096912700,57300,57300,57300,57300,0
20250108,174100,1484096912700,57300,57300,57300,57300,0
20250108,174000,1484096912700,57300,57300,57300,57300,0
20250108,173900,1484096912700,57300,57300,57300,57300,0
20250108,173800,1484096912700,57300,57300,57300,57300,0
20250108,173700,1484096912700,57300,57300,57300,57300,0
20250108,173600,1484096912700,57300,57300,57300,57300,0
20250108,173500,1484096912700,57300,57300,57300,57300,0
20250108,173400,1484096912700,57300,57300,57300,57300,0
20250108,173300,1484096912700,57300,57300,57300,57300,0
20250108,173200,1484096912700,57300,57300,57300,57300,0
20250108,173100,1484096912700,57300,57300,57300,57300,0
20250108,173000,1484096912700,57300,57300,57300,57300,0
20250108,172900,1484096912700,57300,57300,57300,57300,0
20250108,172800,1484096912700,57300,57300,57300,57300,0
20250108,172700,1484096912700,57300,57300,57300,57300,0
20250108,172600,1484096912700,57300,57300,57300,57300,0
20250108,172500,1484096912700,57300,57300,57300,57300,0
20250108,172400,1484096912700,57300,57300,57300,57300,0
20250108,172300,1484096912700,57300,57300,57300,57300,0
20250108,172200,1484096912700,57300,57300,57300,57300,0
20250108,172100,1484096912700,57300,57300,57300,57300,0
20250108,172000,1484096912700,57300,57300,57300,57300,0
20250108,171900,1484096912700,57300,57300,57300,57300,0
20250108,171800,1484096912700,57300,57300,57300,57300,0
20250108,171700,1484096912700,57300,57300,57300,57300,1642085
20250108,171600,1484096912700,57300,57300,57300,57300,0
20250108,171500,1484096912700,57300,57300,57300,57300,0
20250108,171400,1484096912700,57300,57300,57300,57300,0
20250108,171300,1484096912700,57300,57300,57300,57300,0
20250108,171200,1484096912700,57300,57300,57300,57300,0
20250108,171100,1484096912700,57300,57300,57300,57300,0
20250108,171000,1484096912700,57300,57300,57300,57300,0
20250108,170900,1484096912700,57300,57300,57300,57300,0
20250108,170800,1484096912700,57300,57300,57300,57300,0
20250108,170700,1484096912700,57300,57300,57300,57300,0
20250108,170600,1484096912700,57300,57300,57300,57300,0
20250108,170500,1484096912700,57300,57300,57300,57300,0
20250108,170400,1484096912700,57300,57300,57300,57300,0
20250108,170300,1484096912700,57300,57300,57300,57300,0
20250108,170200,1484096912700,57300,57300,57300,57300,0
20250108,170100,1484096912700,57300,57300,57300,57300,0
20250108,170000,1484096912700,57300,57300,57300,57300,0
20250108,165900,1484096912700,57300,57300,57300,57300,0
20250108,165800,1484096912700,57300,57300,57300,57300,0
20250108,165700,1484096912700,57300,57300,57300,57300,0
20250108,165600,1484096912700,57300,57300,57300,57300,0
20250108,165500,1484096912700,57300,57300,57300,57300,0
20250108,165400,1484096912700,57300,57300,57300,57300,0
20250108,165300,1484096912700,57300,57300,57300,57300,0
20250108,165200,1484096912700,57300,57300,57300,57300,0
20250108,165100,1484096912700,57300,57300,57300,57300,0
20250108,165000,1484096912700,57300,57300,57300,57300,0
20250108,164900,1484096912700,57300,57300,57300,57300,0
20250108,164800,1484096912700,57300,57300,57300,57300,0
20250108,164700,1484096912700,57300,57300,57300,57300,1642085
20250108,164600,1484096912700,57300,57300,57300,57300,0
20250108,164500,1484096912700,57300,57300,57300,57300,0
20250108,164400,1484096912700,57300,57300,57300,57300,0
20250108,164300,1484096912700,57300,57300,57300,57300,0
20250108,164200,1484096912700,57300,57300,57300,57300,0
20250108,164100,1484096912700,57300,57300,57300,57300,0
20250108,164000,1484096912700,57300,57300,57300,57300,0
20250108,163900,1484096912700,57300,57300,57300,57300,0
20250108,163800,1484096912700,57300,57300,57300,57300,0
20250108,163700,1484096912700,57300,57300,57300,57300,0
20250108,163600,1484096912700,57300,57300,57300,57300,0
20250108,163500,1484096912700,57300,57300,57300,57300,0
20250108,163400,1484096912700,57300,57300,57300,57300,0
20250108,163300,1484096912700,57300,57300,57300,57300,0
20250108,163200,1484096912700,57300,57300,57300,57300,0
20250108,163100,1484096912700,57300,57300,57300,57300,0
20250108,163000,1484096912700,57300,57300,57300,57300,0
20250108,162900,1484096912700,57300,57300,57300,57300,0
20250108,162800,1484096912700,57300,57300,57300,57300,0
20250108,162700,1484096912700,57300,57300,57300,57300,0
20250108,162600,1484096912700,57300,57300,57300,57300,0
20250108,162500,1484096912700,57300,57300,57300,57300,0
20250108,162400,1484096912700,57300,57300,57300,57300,0
20250108,162300,1484096912700,57300,57300,57300,57300,0
20250108,162200,1484096912700,57300,57300,57300,57300,0
20250108,162100,1484096912700,57300,57300,57300,57300,0
20250108,162000,1484096912700,57300,57300,57300,57300,0
20250108,161900,1484096912700,57300,57300,57300,57300,0
20250108,161800,1484096912700,57300,57300,57300,57300,0
20250108,161700,1484096912700,57300,57300,57300,57300,1642085
20250108,161600,1484096912700,57300,57300,57300,57300,0
20250108,161500,1484096912700,57300,57300,57300,57300,0
20250108,161400,1484096912700,57300,57300,57300,57300,0
20250108,161300,1484096912700,57300,57300,57300,57300,0
20250108,161200,1484096912700,57300,57300,57300,57300,0
20250108,161100,1484096912700,57300,57300,57300,57300,0
20250108,161000,1484096912700,57300,57300,57300,57300,0
20250108,160900,1484096912700,57300,57300,57300,57300,0
20250108,160800,1484096912700,57300,57300,57300,57300,0
20250108,160700,1484096912700,57300,57300,57300,57300,0
20250108,160600,1484096912700,57300,57300,57300,57300,0
20250108,160500,1484096912700,57300,57300,57300,57300,0
20250108,160400,1484096912700,57300,57300,57300,57300,0
20250108,160300,1484096912700,57300,57300,57300,57300,0
20250108,160200,1484096912700,57300,57300,57300,57300,0
20250108,160100,1484096912700,57300,57300,57300,57300,0
20250108,160000,1484096912700,57300,57300,57300,57300,0
20250108,155900,1484096912700,57300,57300,57300,57300,0
20250108,155800,1484096912700,57300,57300,57300,57300,0
20250108,155700,1484096912700,57300,57300,57300,57300,0
20250108,155600,1484096912700,57300,57300,57300,57300,0
20250108,155500,1484096912700,57300,57300,57300,57300,0
20250108,155400,1484096912700,57300,57300,57300,57300,0
20250108,155300,1484096912700,57300,57300,57300,57300,0
20250108,155200,1484096912700,57300,57300,57300,57300,0
20250108,155100,1484096912700,57300,57300,57300,57300,0
20250108,155000,1484096912700,57300,57300,57300,57300,0
20250108,154900,1484096912700,57300,57300,57300,57300,0
20250108,154800,1484096912700,57300,57300,57300,57300,0
20250108,154700,1484096912700,57300,57300,57300,57300,1642085
20250108,154600,1484096912700,57300,57300,57300,57300,0
20250108,154500,1484096912700,57300,57300,57300,57300,0
20250108,154400,1484096912700,57300,57300,57300,57300,0
20250108,154300,1484096912700,57300,57300,57300,57300,0
20250108,154200,1484096912700,57300,57300,57300,57300,0
20250108,154100,1484096912700,57300,57300,57300,57300,0
20250108,154000,1484096912700,57300,57300,57300,57300,0
20250108,153900,1484096912700,57300,57300,57300,57300,0
20250108,153800,1484096912700,57300,57300,57300,57300,0
20250108,153700,1484096912700,57300,57300,57300,57300,0
20250108,153600,1484096912700,57300,57300,57300,57300,0
20250108,153500,1484096912700,57300,57300,57300,57300,0
20250108,153400,1484096912700,57300,57300,57300,57300,0
20250108,153300,1484096912700,57300,57300,57300,57300,0
20250108,153200,1484096912700,57300,57300,57300,57300,0
20250108,153100,1484096912700,57300,57300,57300,57300,0
20250108,153000,1484096912700,57300,57300,57300,57300,1642085
20250108,152900,1390005442200,57300,57300,57300,57300,0
20250108,152800,1390005442200,57300,57300,57300,57300,0
20250108,152700,1390005442200,57300,57300,57300,57300,0
20250108,152600,1390005442200,57300,57300,57300,57300,0
20250108,152500,1390005442200,57300,57300,57300,57300,0
20250108,152400,1390005442200,57300,57300,57300,57300,0
20250108,152300,1390005442200,57300,57300,57300,57300,0
20250108,152200,1390005442200,57300,57300,57300,57300,0
20250108,152100,1390005442200,57300,57300,57300,57300,0
20250108,152000,1390005442200,57300,57300,57300,57300,0
20250108,151900,1390005442200,57300,57300,57300,57200,90675
20250108,151800,1384812150200,57200,57300,57300,57200,64001
20250108,151700,1381145862500,57300,57300,57300,57200,33058
20250108,151600,1379252865100,57300,57300,57300,57200,26092
20250108,151500,1377758920700,57300,57300,57400,57200,141271
20250108,151400,1369665225900,57300,57400,57400,57300,51653
20250108,151300,1366703981900,57400,57300,57400,57300,60811
20250108,151200,1363218320900,57300,57300,57400,57300,22190
20250108,151100,1361945489900,57300,57400,57400,57300,22095
20250108,151000,1360678463200,57300,57300,57400,57300,27979
20250108,150900,1359073731000,57400,57300,57400,57200,122100
20250108,150800,1352077465600,57300,57200,57300,57100,112522
20250108,150700,1345639944300,57200,57400,57400,57200,366733
20250108,150600,1324644998700,57300,57500,57500,57300,569020
20250108,150500,1291988059400,57500,57500,57500,57400,50088
20250108,150400,1289110645700,57400,57400,57500,57400,40813
20250108,150300,1286766003600,57500,57500,57500,57400,31464
20250108,150200,1284958208200,57400,57500,57500,57400,38893
20250108,150100,1282723260400,57500,57500,57500,57400,27014
20250108,150000,1281171495200,57500,57500,57500,57400,53731
20250108,145900,1278084580600,57500,57500,57500,57400,43701
20250108,145800,1275573903600,57500,57500,57500,57400,54705
20250108,145700,1272428663400,57400,57500,57500,57400,27836
20250108,145600,1270828856100,57500,57500,57500,57400,48959
20250108,145500,1268016095500,57400,57400,57500,57300,165056
20250108,145400,1258541743200,57300,57400,57400,57300,41402
20250108,145300,1256165617300,57400,57400,57400,57300,25732
20250108,145200,1254688772600,57400,57500,57500,57300,108580
20250108,145100,1248457034800,57400,57400,57500,57300,291247
20250108,145000,1231739816800,57400,57400,57400,57300,35058
20250108,144900,1229727815900,57400,57400,57400,57300,35982
20250108,144800,1227662938900,57300,57300,57400,57300,35207
20250108,144700,1225643838200,57300,57400,57400,57300,25105
20250108,144600,1224203537700,57400,57400,57400,57300,23838
20250108,144500,1222835675900,57300,57300,57400,57300,21459
20250108,144400,1221604247100,57300,57300,57400,57300,23509
20250108,144300,1220255560200,57400,57400,57400,57300,23735
20250108,144200,1218893768800,57400,57400,57400,57300,22777
20250108,144100,1217587013200,57400,57400,57400,57300,24107
20250108,144000,1216204336300,57400,57300,57400,57200,38809
20250108,143900,1213980226900,57200,57300,57300,57200,27680
20250108,143800,1212394296300,57200,57300,57300,57200,114024
20250108,143700,1205861900100,57300,57200,57300,57200,26702
20250108,143600,1204332201300,57300,57400,57400,57200,279584
20250108,143500,1188312100700,57400,57400,57400,57300,38364
20250108,143400,1186110649600,57400,57400,57400,57300,36906
20250108,143300,1183993211500,57300,57400,57400,57300,17399
20250108,143200,1182994801000,57300,57400,57400,57300,60674
20250108,143100,1179515279800,57300,57300,57400,57200,160514
20250108,143000,1170318283700,57300,57300,57300,57200,27472
20250108,142900,1168745383500,57300,57300,57300,57200,14551
20250108,142800,1167911780600,57300,57300,57300,57200,16332
20250108,142700,1166976573300,57300,57300,57300,57200,53743
20250108,142600,1163901544600,57300,57300,57400,57200,503996
20250108,142500,1135023553200,57300,57300,57300,57200,31653
20250108,142400,1133210107100,57200,57300,57300,57200,51042
20250108,142300,1130288223800,57200,57200,57300,57200,24359
20250108,142200,1128892780000,57300,57300,57300,57200,51064
20250108,142100,1125967172400,57300,57300,57300,57200,68232
20250108,142000,1122059872100,57300,57300,57300,57200,23450
20250108,141900,1120716716000,57300,57300,57300,57200,21083
20250108,141800,1119509263500,57300,57300,57300,57200,31151
20250108,141700,1117725714300,57300,57300,57300,57200,23896
20250108,141600,1116357474100,57200,57300,57300,57200,31711
20250108,141500,1114541285200,57300,57300,57300,57200,19012
20250108,141400,1113452362400,57300,57300,57300,57200,31331
20250108,141300,1111657467400,57200,57300,57300,57200,22971
20250108,141200,1110341832500,57300,57300,57300,57200,47585
20250108,141100,1107617104700,57200,57200,57300,57200,45518
20250108,141000,1105011439500,57300,57300,57300,57200,25737
20250108,140900,1103537330300,57300,57300,57300,57200,37492
20250108,140800,1101390036400,57300,57200,57300,57200,49933
20250108,140700,1098530172100,57300,57300,57300,57200,41083
20250108,140600,1096176364900,57200,57200,57300,57200,23364
20250108,140500,1094838088100,57300,57200,57300,57200,19456
20250108,140400,1093723452000,57300,57300,57300,57200,34230
20250108,140300,1091762295000,57300,57100,57300,57100,347716
20250108,140200,1071873108900,57100,57200,57200,57100,37359
20250108,140100,1069736770200,57100,57100,57200,57100,38068
20250108,140000,1067559794000,57100,57100,57200,57100,26728
20250108,135900,1066031545700,57100,57200,57200,57100,62730
20250108,135800,1062444458300,57100,57100,57200,57100,33224
20250108,135700,1060545998800,57100,57200,57200,57100,18089
20250108,135600,1059511665700,57100,57200,57200,57100,16782
20250108,135500,1058552225400,57200,57200,57200,57100,27332
20250108,135400,1056989386400,57200,57200,57200,57100,16914
20250108,135300,1056022252500,57100,57100,57200,57100,21943
20250108,135200,1054767758700,57200,57200,57200,57100,19305
20250108,135100,1053664064800,57100,57200,57200,57100,18987
20250108,135000,1052578465700,57100,57200,57200,57100,20144
20250108,134900,1051427151500,57100,57100,57200,57100,28281
20250108,134800,1049810585500,57200,57100,57200,57100,18721
20250108,134700,1048740374700,57100,57100,57200,57100,22694
20250108,134600,1047443478100,57100,57100,57200,57100,31856
20250108,134500,1045622507100,57200,57200,57200,57100,36720
20250108,134400,1043523527500,57200,57100,57200,57100,63052
20250108,134300,1039921106600,57200,57100,57200,57100,22837
20250108,134200,1038616006600,57200,57200,57200,57100,25247
20250108,134100,1037172670100,57200,57100,57200,57100,54866
20250108,134000,1034036384400,57100,57100,57200,57100,32693
20250108,133900,1032167807700,57100,57100,57200,57100,17929
20250108,133800,1031142721400,57200,57200,57200,57100,19985
20250108,133700,1029999996900,57200,57200,57200,57100,19285
20250108,133600,1028897390400,57100,57100,57200,57100,26421
20250108,133500,1027386921400,57100,57200,57200,57100,22801
20250108,133400,1026083161700,57200,57100,57200,57100,18351
20250108,133300,1025033883600,57100,57100,57200,57100,22104
20250108,133200,1023770425200,57200,57200,57200,57100,15701
20250108,133100,1022872801000,57100,57100,57200,57100,14264
20250108,133000,1022057375900,57200,57200,57200,57100,29301
20250108,132900,1020383252900,57100,57200,57200,57100,47773
20250108,132800,1017654438000,57200,57200,57200,57100,17499
20250108,132700,1016654216900,57200,57200,57200,57100,20044
20250108,132600,1015508430700,57100,57100,57200,57100,24099
20250108,132500,1014131343800,57100,57200,57200,57100,18855
20250108,132400,1013053658900,57200,57200,57200,57100,22383
20250108,132300,1011774422400,57100,57200,57200,57100,33108
20250108,132200,1009882894600,57100,57200,57200,57100,32544
20250108,132100,1008023546800,57100,57200,57200,57100,293359
20250108,132000,991271163600,57200,57200,57200,57100,19786
20250108,131900,990139948200,57200,57200,57200,57100,20560
20250108,131800,988964580900,57200,57200,57200,57100,25028
20250108,131700,987534243400,57100,57200,57200,57100,25747
20250108,131600,986062015000,57100,57200,57200,57100,71096
20250108,131500,981995934000,57100,57200,57200,57100,31557
20250108,131400,980191521200,57200,57200,57200,57100,21375
20250108,131300,978969519500,57200,57200,57200,57100,20682
20250108,131200,977787065800,57200,57200,57200,57100,16153
20250108,131100,976863425600,57100,57200,57200,57100,43309
20250108,131000,974387244800,57100,57100,57200,57100,14095
20250108,130900,973581241200,57200,57200,57200,57100,31303
20250108,130800,971792412200,57100,57200,57200,57100,17235
20250108,130700,970807090100,57200,57200,57200,57100,17490
20250108,130600,969807229900,57200,57200,57200,57100,19058
20250108,130500,968717642300,57200,57000,57200,57000,305730
20250108,130400,951259397300,57100,57100,57100,57000,21912
20250108,130300,950008703700,57100,57000,57100,57000,22263
20250108,130200,948737970200,57000,57100,57100,57000,19437
20250108,130100,947628601000,57000,57100,57100,57000,19246
20250108,130000,946530418100,57100,57000,57100,57000,18550
20250108,125900,945471830900,57100,57000,57100,57000,18759
20250108,125800,944401625800,57000,57000,57100,57000,16437
20250108,125700,943463550600,57000,57100,57100,57000,16205
20250108,125600,942538812200,57100,57000,57100,57000,17817
20250108,125500,941522122400,57000,57100,57100,57000,17861
20250108,125400,940503139300,57000,57100,57100,57000,16076
20250108,125300,939585797500,57000,57000,57100,57000,20701
20250108,125200,938404962800,57100,57100,57100,57000,32856
20250108,125100,936530906500,57100,57100,57100,57000,15464
20250108,125000,935648429300,57100,57100,57100,57000,25830
20250108,124900,934174442900,57000,57100,57100,57000,15442
20250108,124800,933293315100,57100,57100,57100,57000,25231
20250108,124700,931853564100,57100,57100,57100,57000,24153
20250108,124600,930475083300,57100,57100,57100,57000,18764
20250108,124500,929404283300,57100,57100,57100,57000,19262
20250108,124400,928305123600,57100,57000,57100,57000,21575
20250108,124300,927073686900,57000,57100,57100,57000,18102
20250108,124200,926040586800,57100,57100,57100,57000,26314
20250108,124100,924539057900,57000,57100,57100,57000,20649
20250108,124000,923360843300,57000,57100,57100,57000,21637
20250108,123900,922126409000,57100,57100,57100,57000,15413
20250108,123800,921246763400,57100,57100,57100,57000,17210
20250108,123700,920264418900,57000,57100,57100,57000,38700
20250108,123600,918055118100,57000,57000,57100,57000,15456
20250108,123500,917173158300,57100,57000,57100,57000,21810
20250108,123400,915929059900,57000,57100,57100,57000,28024
20250108,123300,914330570600,57000,57100,57100,57000,16707
20250108,123200,913377355600,57100,57100,57100,57000,13519
20250108,123100,912605897100,57000,57100,57200,57000,22587
20250108,123000,911316003600,57200,57200,57200,57100,159765
20250108,122900,902192548800,57200,57100,57200,57100,18094
20250108,122800,901158453600,57100,57100,57200,57100,18068
20250108,122700,900125797600,57100,57200,57200,57100,17012
20250108,122600,899153322300,57100,57200,57200,57100,29576
20250108,122500,897463468000,57200,57200,57200,57100,24131
20250108,122400,896084416600,57100,57200,57200,57100,20560
20250108,122300,894909190300,57200,57200,57200,57100,19413
20250108,122200,893799394100,57200,57200,57200,57100,15568
20250108,122100,892909361300,57200,57100,57200,57100,16945
20250108,122000,891940541900,57200,57200,57200,57100,14551
20250108,121900,891108553700,57200,57200,57200,57100,15132
20250108,121800,890243488600,57100,57200,57200,57100,18512
20250108,121700,889185448900,57200,57100,57200,57100,19778
20250108,121600,888055017300,57100,57000,57200,57000,117457
20250108,121500,881348141800,57100,57000,57100,57000,24005
20250108,121400,879977948400,57100,57000,57100,57000,15868
20250108,121300,879072594800,57100,57000,57200,57000,76191
20250108,121200,874722417200,57000,57200,57200,57000,155657
20250108,121100,865834130600,57200,57100,57200,57100,29846
20250108,121000,864128537300,57200,57200,57200,57100,33686
20250108,120900,862202416700,57200,57100,57200,57100,22619
20250108,120800,860909102400,57100,57200,57200,57100,28512
20250108,120700,859278898900,57100,57200,57200,57100,20830
20250108,120600,858087917800,57100,57200,57200,57100,18550
20250108,120500,857027789100,57100,57100,57200,57100,21227
20250108,120400,855814630300,57100,57100,57200,57100,14573
20250108,120300,854981587200,57200,57200,57200,57100,36013
20250108,120200,852923514000,57100,57100,57200,57100,29397
20250108,120100,851243328900,57200,57100,57200,57100,21807
20250108,120000,849997118200,57100,57200,57200,57100,87437
20250108,115900,845003451800,57200,57100,57200,57100,75824
20250108,115800,840672074700,57100,57200,57200,57100,27920
20250108,115700,839076260700,57100,57100,57200,57100,20413
20250108,115600,837909197300,57200,57200,57200,57100,25606
20250108,115500,836445649400,57100,57100,57200,57100,36884
20250108,115400,834336581300,57200,57200,57200,57100,18106
20250108,115300,833301222800,57100,57200,57200,57100,36076
20250108,115200,831238132300,57200,57200,57200,57100,20499
20250108,115100,830066103800,57200,57200,57200,57100,45947
20250108,115000,827438615200,57200,57200,57200,57100,16440
20250108,114900,826498767100,57200,57200,57200,57100,22076
20250108,114800,825237373600,57100,57200,57200,57100,31165
20250108,114700,823456683300,57200,57100,57200,57100,23238
20250108,114600,822128710900,57100,57200,57200,57100,24771
20250108,114500,820712740000,57200,57200,57200,57100,20176
20250108,114400,819559489900,57100,57100,57200,57100,30962
20250108,114300,817789593100,57100,57000,57200,57000,134303
20250108,114200,810121259200,57000,57100,57100,57000,27197
20250108,114100,808569210400,57000,57100,57100,57000,18250
20250108,114000,807527605800,57100,57100,57100,57000,20615
20250108,113900,806350882300,57000,57100,57100,57000,15970
20250108,113800,805439526300,57000,57100,57100,57000,30382
20250108,113700,803705166200,57100,57200,57200,57000,171027
20250108,113600,793940082600,57100,57100,57200,57100,17117
20250108,113500,792961463900,57100,57200,57200,57100,17444
20250108,113400,791963953800,57200,57200,57200,57100,48487
20250108,113300,789192412000,57200,57200,57200,57100,42087
20250108,113200,786787033600,57100,57000,57200,56900,279740
20250108,113100,770829542800,57000,57000,57000,56900,27922
20250108,113000,769238245800,57000,57000,57000,56900,30571
20250108,112900,767496141600,57000,57000,57000,56900,21565
20250108,112800,766267676400,56900,56900,57000,56900,14833
20250108,112700,765422608900,57000,56900,57000,56900,19309
20250108,112600,764322791200,56900,57000,57000,56900,14221
20250108,112500,763512506800,57000,57000,57000,56900,35054
20250108,112400,761514817800,57000,57000,57000,56900,22368
20250108,112300,760240066400,57000,57000,57000,56900,16792
20250108,112200,759283104300,57000,57000,57100,56900,164407
20250108,112100,749911574400,56900,57100,57100,56900,298964
20250108,112000,732854878300,57100,57100,57100,57000,130990
20250108,111900,725377398900,57100,57100,57100,57000,75225
20250108,111800,721082512600,57100,57100,57100,57000,56122
20250108,111700,717878794900,57100,57000,57100,57000,43218
20250108,111600,715413068300,57000,57000,57100,56900,419298
20250108,111500,691513542500,56900,57000,57000,56900,17867
20250108,111400,690495691100,56900,56900,57000,56900,28893
20250108,111300,688850680800,56900,57000,57000,56900,19275
20250108,111200,687752751700,57000,57000,57000,56900,13230
20250108,111100,686999348200,57000,57000,57000,56900,48071
20250108,111000,684262728400,56900,56900,57000,56900,26631
20250108,110900,682745938900,57000,57000,57000,56900,19395
20250108,110800,681641688000,56900,56900,57000,56800,73357
20250108,110700,677467476500,56900,56900,56900,56800,33803
20250108,110600,675544517900,56900,56900,56900,56800,144226
20250108,110500,667339647400,56900,56800,56900,56800,16428
20250108,110400,666405679000,56800,56900,56900,56800,23026
20250108,110300,665097448100,56800,56800,56900,56800,24220
20250108,110200,663721335000,56800,56900,56900,56800,52323
20250108,110100,660748718100,56800,56900,56900,56800,46887
20250108,110000,658084941400,56800,56800,56900,56800,36457
20250108,105900,656013509600,56800,56800,56900,56800,17760
20250108,105800,655004391300,56800,57000,57000,56800,71304
20250108,105700,650947203500,56900,57000,57000,56900,32079
20250108,105600,649121181600,56900,57000,57000,56900,28521
20250108,105500,647497858100,56900,56900,57000,56800,90135
20250108,105400,642367788200,56900,56900,57000,56800,130888
20250108,105300,634919035000,56900,56900,57000,56900,32469
20250108,105200,633069659200,56900,56900,57000,56900,55178
20250108,105100,629927967700,57000,57000,57000,56900,23978
20250108,105000,628563060000,56900,57000,57000,56900,38327
20250108,104900,626380445900,56900,56900,57000,56900,27693
20250108,104800,624803889500,56900,56800,57000,56800,100868
20250108,104700,619065121200,56800,56900,56900,56800,38816
20250108,104600,616859349600,56900,57000,57000,56800,147496
20250108,104500,608464495800,56900,57000,57000,56900,31260
20250108,104400,606683859500,57000,56900,57000,56900,32973
20250108,104300,604805266200,56900,56900,57000,56800,133981
20250108,104200,597181756800,56900,56800,56900,56800,27990
20250108,104100,595590302800,56800,56900,56900,56800,37390
20250108,104000,593465409700,56800,57000,57100,56800,205415
20250108,103900,581766398400,57100,57100,57100,57000,198609
20250108,103800,570434605900,57000,57000,57100,56900,398763
20250108,103700,547705014700,56900,56800,57000,56700,370308
20250108,103600,526644282300,56800,56700,56800,56600,59585
20250108,103500,523262324100,56700,56900,56900,56600,193979
20250108,103400,512251465300,56800,56800,56900,56800,110586
20250108,103300,505966925300,56800,56800,56900,56700,192942
20250108,103200,495005445000,56700,56300,56800,56200,853085
20250108,103100,446775637200,56300,56200,56300,56200,39265
20250108,103000,444567360700,56300,56300,56300,56200,14292
20250108,102900,443762923700,56300,56300,56300,56200,22639
20250108,102800,442488464700,56300,56200,56300,56200,107908
20250108,102700,436417146200,56300,56300,56300,56200,29213
20250108,102600,434772664300,56300,56200,56300,56200,22692
20250108,102500,433495319100,56200,56200,56300,56100,70757
20250108,102400,429518179000,56200,56200,56300,56100,109045
20250108,102300,423388951800,56200,56200,56200,56100,15782
20250108,102200,422502244500,56100,56200,56200,56100,23884
20250108,102100,421161568700,56200,56100,56200,56100,17097
20250108,102000,420201018100,56100,56100,56200,56100,18833
20250108,101900,419143576700,56200,56200,56200,56100,19645
20250108,101800,418040198800,56200,56200,56200,56100,12970
20250108,101700,417311508100,56200,56100,56200,56000,89950
20250108,101600,412265476500,56100,56100,56100,56000,81964
20250108,101500,407674034600,56100,56100,56100,56000,10804
20250108,101400,407068083500,56100,56100,56100,56000,15275
20250108,101300,406211318900,56100,56000,56100,56000,9183
20250108,101200,405696343700,56100,56000,56100,56000,13910
20250108,101100,404916186800,56100,56000,56100,56000,50375
20250108,101000,402090410300,56100,56100,56100,56000,23863
20250108,100900,400751881300,56100,56100,56200,56000,81024
20250108,100800,396206607000,56100,56100,56100,56000,28013
20250108,100700,394635361600,56000,55900,56100,55900,156740
20250108,100600,385857048100,56000,56000,56000,55900,16101
20250108,100500,384956034000,56000,56000,56000,55900,16427
20250108,100400,384036736900,56000,55900,56000,55900,10089
20250108,100300,383472457800,56000,55900,56000,55800,72472
20250108,100200,379421788700,55900,55900,55900,55800,23297
20250108,100100,378120373800,55800,55900,55900,55800,24196
20250108,100000,376768440100,55800,56000,56000,55800,74840
20250108,095900,372584534600,56000,56000,56000,55900,10800
20250108,095800,371980557400,55900,56000,56000,55900,8605
20250108,095700,371499389400,55900,55900,56000,55800,48948
20250108,095600,368763759900,55900,55800,55900,55800,14632
20250108,095500,367946519200,55900,55900,56000,55800,99335
20250108,095400,362393457000,55900,55900,56000,55900,10457
20250108,095300,361808380500,56000,55900,56000,55900,20164
20250108,095200,360679962000,55900,55900,56000,55900,52296
20250108,095100,357756263500,56000,56000,56100,55800,144046
20250108,095000,349698278500,56100,56000,56100,56000,44576
20250108,094900,347201757200,56000,56100,56100,56000,10050
20250108,094800,346638561900,56000,56000,56100,56000,8420
20250108,094700,346166713200,56100,56000,56100,55900,42918
20250108,094600,343763208600,55900,55900,56100,55900,86910
20250108,094500,338896160500,56000,56100,56200,55900,270314
20250108,094400,323746692000,56200,56100,56200,56100,14072
20250108,094300,322956758700,56200,56200,56200,56100,10927
20250108,094200,322343363100,56100,56300,56300,56100,69195
20250108,094100,318455048400,56200,56300,56300,56200,43092
20250108,094000,316032335900,56200,56300,56300,56200,42991
20250108,093900,313614604100,56300,56200,56300,56100,31106
20250108,093800,311865875200,56200,56000,56300,56000,139901
20250108,093700,304010828800,56100,56200,56200,56000,110728
20250108,093600,297798479100,56200,56300,56300,56100,121189
20250108,093500,290987104500,56200,56400,56400,56200,70385
20250108,093400,287024431200,56400,56300,56400,56300,31348
20250108,093300,285258759400,56300,56300,56400,56200,80451
20250108,093200,280728439500,56200,56200,56300,56100,105994
20250108,093100,274771272300,56300,56300,56400,56200,127504
20250108,093000,267587900000,56300,56400,56500,56200,304686
20250108,092900,250398788700,56300,56300,56400,56200,132688
20250108,092800,242924406000,56300,56100,56300,56000,173306
20250108,092700,233190307000,56000,56100,56200,56000,150283
20250108,092600,224759326300,56000,56100,56100,56000,22876
20250108,092500,223476490900,56000,56000,56100,56000,23850
20250108,092400,222139854600,56000,55900,56100,55800,130905
20250108,092300,214813914100,55900,55900,55900,55800,31796
20250108,092200,213037409000,55900,55800,55900,55700,74486
20250108,092100,208880384500,55700,55800,55800,55700,89258
20250108,092000,203907556900,55700,55800,55900,55700,272361
20250108,091900,188714581000,55900,56000,56000,55800,101839
20250108,091800,183021269900,56000,55900,56000,55900,37385
20250108,091700,180928689500,55900,55900,56000,55900,38467
20250108,091600,178775505900,55900,56100,56100,55900,112970
20250108,091500,172448618400,56000,56100,56100,55900,93830
20250108,091400,167191552900,56000,56000,56100,55900,149349
20250108,091300,158829502900,56100,55800,56100,55700,213182
20250108,091200,146905529100,55900,55600,55900,55500,212109
20250108,091100,135101904700,55600,55400,55600,55300,89094
20250108,091000,130158794700,55300,55600,55600,55300,199580
20250108,090900,119090834400,55600,55600,55600,55500,72209
20250108,090800,115076935000,55600,55600,55600,55500,74222
20250108,090700,110950788200,55600,55500,55600,55400,120174
20250108,090600,104281415300,55500,55200,55500,55200,134160
20250108,090500,96856806600,55200,55200,55300,55100,138425
20250108,090400,89215917700,55300,55400,55400,55200,98319
20250108,090300,83777209000,55400,55100,55400,55100,102336
20250108,090200,78124680800,55100,55000,55200,54900,190852
20250108,090100,67617247300,55100,54800,55100,54800,357445
20250108,090000,47988181200,54900,54800,55000,54700,868777