stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,184700,881001817200,55300,55300,55300,55300,1319457
20250110,184600,881001817200,55300,55300,55300,55300,0
20250110,184500,881001817200,55300,55300,55300,55300,0
20250110,184400,881001817200,55300,55300,55300,55300,0
20250110,184300,881001817200,55300,55300,55300,55300,0
20250110,184200,881001817200,55300,55300,55300,55300,0
20250110,184100,881001817200,55300,55300,55300,55300,0
20250110,184000,881001817200,55300,55300,55300,55300,0
20250110,183900,881001817200,55300,55300,55300,55300,0
20250110,183800,881001817200,55300,55300,55300,55300,0
20250110,183700,881001817200,55300,55300,55300,55300,0
20250110,183600,881001817200,55300,55300,55300,55300,0
20250110,183500,881001817200,55300,55300,55300,55300,0
20250110,183400,881001817200,55300,55300,55300,55300,0
20250110,183300,881001817200,55300,55300,55300,55300,0
20250110,183200,881001817200,55300,55300,55300,55300,0
20250110,183100,881001817200,55300,55300,55300,55300,0
20250110,183000,881001817200,55300,55300,55300,55300,0
20250110,182900,881001817200,55300,55300,55300,55300,0
20250110,182800,881001817200,55300,55300,55300,55300,0
20250110,182700,881001817200,55300,55300,55300,55300,0
20250110,182600,881001817200,55300,55300,55300,55300,0
20250110,182500,881001817200,55300,55300,55300,55300,0
20250110,182400,881001817200,55300,55300,55300,55300,0
20250110,182300,881001817200,55300,55300,55300,55300,0
20250110,182200,881001817200,55300,55300,55300,55300,0
20250110,182100,881001817200,55300,55300,55300,55300,0
20250110,182000,881001817200,55300,55300,55300,55300,0
20250110,181900,881001817200,55300,55300,55300,55300,0
20250110,181800,881001817200,55300,55300,55300,55300,0
20250110,181700,881001817200,55300,55300,55300,55300,1319457
20250110,181600,881001817200,55300,55300,55300,55300,0
20250110,181500,881001817200,55300,55300,55300,55300,0
20250110,181400,881001817200,55300,55300,55300,55300,0
20250110,181300,881001817200,55300,55300,55300,55300,0
20250110,181200,881001817200,55300,55300,55300,55300,0
20250110,181100,881001817200,55300,55300,55300,55300,0
20250110,181000,881001817200,55300,55300,55300,55300,0
20250110,180900,881001817200,55300,55300,55300,55300,0
20250110,180800,881001817200,55300,55300,55300,55300,0
20250110,180700,881001817200,55300,55300,55300,55300,0
20250110,180600,881001817200,55300,55300,55300,55300,0
20250110,180500,881001817200,55300,55300,55300,55300,0
20250110,180400,881001817200,55300,55300,55300,55300,0
20250110,180300,881001817200,55300,55300,55300,55300,0
20250110,180200,881001817200,55300,55300,55300,55300,0
20250110,180100,881001817200,55300,55300,55300,55300,0
20250110,180000,881001817200,55300,55300,55300,55300,0
20250110,175900,881001817200,55300,55300,55300,55300,0
20250110,175800,881001817200,55300,55300,55300,55300,0
20250110,175700,881001817200,55300,55300,55300,55300,0
20250110,175600,881001817200,55300,55300,55300,55300,0
20250110,175500,881001817200,55300,55300,55300,55300,0
20250110,175400,881001817200,55300,55300,55300,55300,0
20250110,175300,881001817200,55300,55300,55300,55300,0
20250110,175200,881001817200,55300,55300,55300,55300,0
20250110,175100,881001817200,55300,55300,55300,55300,0
20250110,175000,881001817200,55300,55300,55300,55300,0
20250110,174900,881001817200,55300,55300,55300,55300,0
20250110,174800,881001817200,55300,55300,55300,55300,0
20250110,174700,881001817200,55300,55300,55300,55300,1319457
20250110,174600,881001817200,55300,55300,55300,55300,0
20250110,174500,881001817200,55300,55300,55300,55300,0
20250110,174400,881001817200,55300,55300,55300,55300,0
20250110,174300,881001817200,55300,55300,55300,55300,0
20250110,174200,881001817200,55300,55300,55300,55300,0
20250110,174100,881001817200,55300,55300,55300,55300,0
20250110,174000,881001817200,55300,55300,55300,55300,0
20250110,173900,881001817200,55300,55300,55300,55300,0
20250110,173800,881001817200,55300,55300,55300,55300,0
20250110,173700,881001817200,55300,55300,55300,55300,0
20250110,173600,881001817200,55300,55300,55300,55300,0
20250110,173500,881001817200,55300,55300,55300,55300,0
20250110,173400,881001817200,55300,55300,55300,55300,0
20250110,173300,881001817200,55300,55300,55300,55300,0
20250110,173200,881001817200,55300,55300,55300,55300,0
20250110,173100,881001817200,55300,55300,55300,55300,0
20250110,173000,881001817200,55300,55300,55300,55300,0
20250110,172900,881001817200,55300,55300,55300,55300,0
20250110,172800,881001817200,55300,55300,55300,55300,0
20250110,172700,881001817200,55300,55300,55300,55300,0
20250110,172600,881001817200,55300,55300,55300,55300,0
20250110,172500,881001817200,55300,55300,55300,55300,0
20250110,172400,881001817200,55300,55300,55300,55300,0
20250110,172300,881001817200,55300,55300,55300,55300,0
20250110,172200,881001817200,55300,55300,55300,55300,0
20250110,172100,881001817200,55300,55300,55300,55300,0
20250110,172000,881001817200,55300,55300,55300,55300,0
20250110,171900,881001817200,55300,55300,55300,55300,0
20250110,171800,881001817200,55300,55300,55300,55300,0
20250110,171700,881001817200,55300,55300,55300,55300,1319457
20250110,171600,881001817200,55300,55300,55300,55300,0
20250110,171500,881001817200,55300,55300,55300,55300,0
20250110,171400,881001817200,55300,55300,55300,55300,0
20250110,171300,881001817200,55300,55300,55300,55300,0
20250110,171200,881001817200,55300,55300,55300,55300,0
20250110,171100,881001817200,55300,55300,55300,55300,0
20250110,171000,881001817200,55300,55300,55300,55300,0
20250110,170900,881001817200,55300,55300,55300,55300,0
20250110,170800,881001817200,55300,55300,55300,55300,0
20250110,170700,881001817200,55300,55300,55300,55300,0
20250110,170600,881001817200,55300,55300,55300,55300,0
20250110,170500,881001817200,55300,55300,55300,55300,0
20250110,170400,881001817200,55300,55300,55300,55300,0
20250110,170300,881001817200,55300,55300,55300,55300,0
20250110,170200,881001817200,55300,55300,55300,55300,0
20250110,170100,881001817200,55300,55300,55300,55300,0
20250110,170000,881001817200,55300,55300,55300,55300,0
20250110,165900,881001817200,55300,55300,55300,55300,0
20250110,165800,881001817200,55300,55300,55300,55300,0
20250110,165700,881001817200,55300,55300,55300,55300,0
20250110,165600,881001817200,55300,55300,55300,55300,0
20250110,165500,881001817200,55300,55300,55300,55300,0
20250110,165400,881001817200,55300,55300,55300,55300,0
20250110,165300,881001817200,55300,55300,55300,55300,0
20250110,165200,881001817200,55300,55300,55300,55300,0
20250110,165100,881001817200,55300,55300,55300,55300,0
20250110,165000,881001817200,55300,55300,55300,55300,0
20250110,164900,881001817200,55300,55300,55300,55300,0
20250110,164800,881001817200,55300,55300,55300,55300,0
20250110,164700,881001817200,55300,55300,55300,55300,1319457
20250110,164600,881001817200,55300,55300,55300,55300,0
20250110,164500,881001817200,55300,55300,55300,55300,0
20250110,164400,881001817200,55300,55300,55300,55300,0
20250110,164300,881001817200,55300,55300,55300,55300,0
20250110,164200,881001817200,55300,55300,55300,55300,0
20250110,164100,881001817200,55300,55300,55300,55300,0
20250110,164000,881001817200,55300,55300,55300,55300,0
20250110,163900,881001817200,55300,55300,55300,55300,0
20250110,163800,881001817200,55300,55300,55300,55300,0
20250110,163700,881001817200,55300,55300,55300,55300,0
20250110,163600,881001817200,55300,55300,55300,55300,0
20250110,163500,881001817200,55300,55300,55300,55300,0
20250110,163400,881001817200,55300,55300,55300,55300,0
20250110,163300,881001817200,55300,55300,55300,55300,0
20250110,163200,881001817200,55300,55300,55300,55300,0
20250110,163100,881001817200,55300,55300,55300,55300,0
20250110,163000,881001817200,55300,55300,55300,55300,0
20250110,162900,881001817200,55300,55300,55300,55300,0
20250110,162800,881001817200,55300,55300,55300,55300,0
20250110,162700,881001817200,55300,55300,55300,55300,0
20250110,162600,881001817200,55300,55300,55300,55300,0
20250110,162500,881001817200,55300,55300,55300,55300,0
20250110,162400,881001817200,55300,55300,55300,55300,0
20250110,162300,881001817200,55300,55300,55300,55300,0
20250110,162200,881001817200,55300,55300,55300,55300,0
20250110,162100,881001817200,55300,55300,55300,55300,0
20250110,162000,881001817200,55300,55300,55300,55300,0
20250110,161900,881001817200,55300,55300,55300,55300,0
20250110,161800,881001817200,55300,55300,55300,55300,0
20250110,161700,881001817200,55300,55300,55300,55300,1319457
20250110,161600,881001817200,55300,55300,55300,55300,0
20250110,161500,881001817200,55300,55300,55300,55300,0
20250110,161400,881001817200,55300,55300,55300,55300,0
20250110,161300,881001817200,55300,55300,55300,55300,0
20250110,161200,881001817200,55300,55300,55300,55300,0
20250110,161100,881001817200,55300,55300,55300,55300,0
20250110,161000,881001817200,55300,55300,55300,55300,0
20250110,160900,881001817200,55300,55300,55300,55300,0
20250110,160800,881001817200,55300,55300,55300,55300,0
20250110,160700,881001817200,55300,55300,55300,55300,0
20250110,160600,881001817200,55300,55300,55300,55300,0
20250110,160500,881001817200,55300,55300,55300,55300,0
20250110,160400,881001817200,55300,55300,55300,55300,0
20250110,160300,881001817200,55300,55300,55300,55300,0
20250110,160200,881001817200,55300,55300,55300,55300,0
20250110,160100,881001817200,55300,55300,55300,55300,0
20250110,160000,881001817200,55300,55300,55300,55300,0
20250110,155900,881001817200,55300,55300,55300,55300,0
20250110,155800,881001817200,55300,55300,55300,55300,0
20250110,155700,881001817200,55300,55300,55300,55300,0
20250110,155600,881001817200,55300,55300,55300,55300,0
20250110,155500,881001817200,55300,55300,55300,55300,0
20250110,155400,881001817200,55300,55300,55300,55300,0
20250110,155300,881001817200,55300,55300,55300,55300,0
20250110,155200,881001817200,55300,55300,55300,55300,0
20250110,155100,881001817200,55300,55300,55300,55300,0
20250110,155000,881001817200,55300,55300,55300,55300,0
20250110,154900,881001817200,55300,55300,55300,55300,0
20250110,154800,881001817200,55300,55300,55300,55300,0
20250110,154700,881001817200,55300,55300,55300,55300,1319457
20250110,154600,881001817200,55300,55300,55300,55300,0
20250110,154500,881001817200,55300,55300,55300,55300,0
20250110,154400,881001817200,55300,55300,55300,55300,0
20250110,154300,881001817200,55300,55300,55300,55300,0
20250110,154200,881001817200,55300,55300,55300,55300,0
20250110,154100,881001817200,55300,55300,55300,55300,0
20250110,154000,881001817200,55300,55300,55300,55300,0
20250110,153900,881001817200,55300,55300,55300,55300,0
20250110,153800,881001817200,55300,55300,55300,55300,0
20250110,153700,881001817200,55300,55300,55300,55300,0
20250110,153600,881001817200,55300,55300,55300,55300,0
20250110,153500,881001817200,55300,55300,55300,55300,0
20250110,153400,881001817200,55300,55300,55300,55300,0
20250110,153300,881001817200,55300,55300,55300,55300,0
20250110,153200,881001817200,55300,55300,55300,55300,0
20250110,153100,881001817200,55300,55300,55300,55300,0
20250110,153000,881001817200,55300,55300,55300,55300,1319457
20250110,152900,808035845100,55600,55600,55600,55600,0
20250110,152800,808035845100,55600,55600,55600,55600,0
20250110,152700,808035845100,55600,55600,55600,55600,0
20250110,152600,808035845100,55600,55600,55600,55600,0
20250110,152500,808035845100,55600,55600,55600,55600,0
20250110,152400,808035845100,55600,55600,55600,55600,0
20250110,152300,808035845100,55600,55600,55600,55600,0
20250110,152200,808035845100,55600,55600,55600,55600,0
20250110,152100,808035845100,55600,55600,55600,55600,0
20250110,152000,808035845100,55600,55600,55600,55600,0
20250110,151900,808035845100,55600,55600,55600,55500,38395
20250110,151800,805903274700,55600,55600,55600,55500,55220
20250110,151700,802837643100,55500,55600,55600,55500,23541
20250110,151600,801529440100,55500,55500,55600,55500,23859
20250110,151500,800204138500,55500,55600,55600,55500,19152
20250110,151400,799139830600,55600,55500,55600,55500,65278
20250110,151300,795510916100,55600,55600,55600,55500,14473
20250110,151200,794706788700,55600,55500,55600,55500,12502
20250110,151100,794012195700,55600,55500,55600,55500,12303
20250110,151000,793328663600,55500,55500,55600,55500,19012
20250110,150900,792272426600,55600,55500,55600,55500,15335
20250110,150800,791420630100,55500,55500,55600,55500,33822
20250110,150700,789543016000,55500,55600,55600,55500,32117
20250110,150600,787759958800,55600,55500,55600,55500,10254
20250110,150500,787190319800,55500,55600,55600,55500,20161
20250110,150400,786070048700,55600,55700,55700,55500,17770
20250110,150300,785082455400,55600,55700,55700,55600,124306
20250110,150200,778170436600,55600,55700,55700,55600,18835
20250110,150100,777122761600,55600,55700,55700,55600,17752
20250110,150000,776135272400,55700,55700,55800,55600,78168
20250110,145900,771780902100,55800,55700,55800,55700,11892
20250110,145800,771117823100,55700,55700,55800,55700,10825
20250110,145700,770514163800,55800,55800,55800,55700,18480
20250110,145600,769483287600,55800,55800,55800,55700,14996
20250110,145500,768646718600,55700,55700,55800,55600,60555
20250110,145400,765272814100,55700,55700,55800,55600,141274
20250110,145300,757403963200,55700,55600,55700,55600,16806
20250110,145200,756468214400,55600,55700,55700,55600,10656
20250110,145100,755874970100,55700,55700,55700,55600,6924
20250110,145000,755489526700,55600,55600,55700,55600,20415
20250110,144900,754352698000,55700,55700,55700,55600,13125
20250110,144800,753622459200,55700,55700,55700,55600,8869
20250110,144700,753128583200,55700,55700,55700,55600,6780
20250110,144600,752751167500,55700,55700,55700,55600,9179
20250110,144500,752240291900,55700,55700,55700,55600,6447
20250110,144400,751881328000,55600,55700,55700,55600,32900
20250110,144300,750051000000,55600,55600,55700,55500,126697
20250110,144200,743006653700,55600,55500,55600,55500,51153
20250110,144100,740162976400,55600,55600,55600,55500,13097
20250110,144000,739435104500,55500,55600,55600,55500,11268
20250110,143900,738808865600,55500,55600,55600,55500,11209
20250110,143800,738186196800,55600,55600,55600,55500,8833
20250110,143700,737695473200,55600,55500,55600,55500,42017
20250110,143600,735360365300,55600,55600,55600,55500,9157
20250110,143500,734851617900,55600,55500,55600,55500,16863
20250110,143400,733914611500,55500,55600,55600,55500,16728
20250110,143300,732985356300,55600,55600,55600,55500,10089
20250110,143200,732424786800,55600,55500,55600,55500,11048
20250110,143100,731811080600,55600,55500,55600,55500,10389
20250110,143000,731233993000,55600,55600,55600,55500,10978
20250110,142900,730624118300,55500,55500,55600,55500,11207
20250110,142800,730001392500,55600,55600,55600,55500,10658
20250110,142700,729408999800,55600,55600,55600,55500,17811
20250110,142600,728419317600,55600,55600,55600,55500,7573
20250110,142500,727998530300,55600,55600,55600,55500,16301
20250110,142400,727092491500,55500,55600,55600,55500,7465
20250110,142300,726677650000,55600,55600,55600,55500,10539
20250110,142200,726091926900,55600,55600,55600,55500,5568
20250110,142100,725782555500,55500,55600,55600,55500,12165
20250110,142000,725106636500,55500,55600,55600,55500,8678
20250110,141900,724624344900,55600,55700,55700,55500,144147
20250110,141800,716610022500,55600,55700,55700,55600,7065
20250110,141700,716216746200,55700,55500,55700,55500,189469
20250110,141600,705681936400,55600,55600,55600,55500,16806
20250110,141500,704748116300,55600,55500,55600,55500,7900
20250110,141400,704309090900,55600,55500,55600,55500,18142
20250110,141300,703300880500,55600,55600,55600,55500,12839
20250110,141200,702587328800,55600,55500,55600,55500,17689
20250110,141100,701604374700,55600,55500,55600,55500,12879
20250110,141000,700888763000,55500,55500,55600,55500,18417
20250110,140900,699865507900,55600,55600,55600,55500,13550
20250110,140800,699112637100,55500,55500,55600,55500,13911
20250110,140700,698339906300,55600,55500,55600,55500,8064
20250110,140600,697892009800,55600,55500,55600,55500,7895
20250110,140500,697453460300,55500,55600,55600,55500,13003
20250110,140400,696731019900,55500,55500,55600,55500,11815
20250110,140300,696074494700,55600,55500,55600,55500,13405
20250110,140200,695329963900,55600,55500,55600,55500,12383
20250110,140100,694641918800,55600,55500,55600,55500,13418
20250110,140000,693896391700,55600,55500,55600,55500,14796
20250110,135900,693074386400,55500,55600,55600,55500,9663
20250110,135800,692537583700,55600,55500,55600,55500,14940
20250110,135700,691707353100,55600,55600,55600,55500,11207
20250110,135600,691084545600,55500,55600,55600,55500,8786
20250110,135500,690596403800,55600,55600,55600,55500,13731
20250110,135400,689833114100,55600,55600,55600,55500,24006
20250110,135300,688499021500,55600,55500,55600,55500,142356
20250110,135200,680584240600,55600,55600,55600,55500,8178
20250110,135100,680129767300,55600,55500,55600,55500,12318
20250110,135000,679445306100,55600,55500,55600,55500,5930
20250110,134900,679115784200,55500,55600,55600,55500,13498
20250110,134800,678365698400,55500,55500,55600,55500,10050
20250110,134700,677807483500,55600,55500,55600,55500,5102
20250110,134600,677524017800,55600,55500,55600,55500,14714
20250110,134500,676706377500,55600,55600,55600,55500,8135
20250110,134400,676254642100,55600,55500,55600,55500,15347
20250110,134300,675401880700,55600,55500,55600,55500,7501
20250110,134200,674985247100,55600,55600,55600,55500,13491
20250110,134100,674235791600,55600,55500,55600,55500,10263
20250110,134000,673665735700,55600,55500,55600,55500,5971
20250110,133900,673333979800,55500,55500,55600,55500,8494
20250110,133800,672862074100,55600,55600,55600,55500,6055
20250110,133700,672525634800,55600,55500,55600,55500,15257
20250110,133600,671677998100,55600,55500,55600,55500,6421
20250110,133500,671321173800,55600,55600,55600,55500,9008
20250110,133400,670820624400,55600,55500,55600,55500,10197
20250110,133300,670254143800,55600,55700,55700,55500,150818
20250110,133200,661869332100,55600,55600,55700,55600,17303
20250110,133100,660906163600,55700,55700,55700,55600,9239
20250110,133000,660391897800,55700,55600,55700,55600,16185
20250110,132900,659491233100,55700,55600,55700,55600,6611
20250110,132800,659123257300,55600,55600,55700,55600,5452
20250110,132700,658819825800,55700,55700,55700,55600,5763
20250110,132600,658499111500,55600,55700,55700,55600,8616
20250110,132500,658019666100,55700,55600,55700,55600,16145
20250110,132400,657120715100,55700,55700,55700,55600,5031
20250110,132300,656840641700,55700,55700,55700,55600,10338
20250110,132200,656265191800,55700,55500,55700,55500,186560
20250110,132100,645892245100,55600,55600,55600,55500,10081
20250110,132000,645332135400,55500,55500,55600,55500,8235
20250110,131900,644874653600,55600,55600,55600,55500,15237
20250110,131800,644027896300,55600,55600,55600,55500,13697
20250110,131700,643266799300,55600,55600,55600,55500,8008
20250110,131600,642822050900,55600,55600,55600,55500,18987
20250110,131500,641767225600,55600,55600,55600,55500,6526
20250110,131400,641404714300,55600,55600,55600,55500,4446
20250110,131300,641157713300,55600,55600,55600,55500,11891
20250110,131200,640497031100,55600,55600,55600,55500,12570
20250110,131100,639798635400,55600,55600,55600,55500,22220
20250110,131000,638565007800,55500,55600,55600,55500,6763
20250110,130900,638189359600,55600,55600,55600,55500,14341
20250110,130800,637392568800,55600,55600,55600,55500,9463
20250110,130700,636867142600,55500,55600,55600,55500,12290
20250110,130600,636184361000,55600,55600,55700,55500,43485
20250110,130500,633766507300,55700,55600,55700,55500,79549
20250110,130400,629343820900,55500,55600,55700,55500,119977
20250110,130300,622673909600,55700,55600,55700,55600,12756
20250110,130200,621964377600,55600,55600,55700,55600,8812
20250110,130100,621474244700,55600,55600,55700,55600,6905
20250110,130000,621090045300,55600,55700,55700,55600,12459
20250110,125900,620396764400,55600,55700,55700,55600,7583
20250110,125800,619974958300,55600,55600,55700,55600,5467
20250110,125700,619670714400,55600,55700,55800,55600,91698
20250110,125600,614564053600,55700,55800,55800,55700,30764
20250110,125500,612849391800,55800,55800,55800,55700,22422
20250110,125400,611599696700,55800,55700,55800,55700,4452
20250110,125300,611351358900,55800,55800,55800,55700,11962
20250110,125200,610684347400,55800,55700,55800,55700,17766
20250110,125100,609694475800,55800,55800,55800,55700,12202
20250110,125000,609014124200,55800,55700,55800,55700,7938
20250110,124900,608571437000,55800,55800,55800,55700,12661
20250110,124800,607865118400,55800,55800,55800,55700,3481
20250110,124700,607671005300,55800,55700,55800,55600,31144
20250110,124600,605936221400,55700,55700,55700,55600,12398
20250110,124500,605245736400,55700,55600,55700,55600,6281
20250110,124400,604895972800,55600,55600,55700,55600,33611
20250110,124300,603024374900,55700,55700,55700,55600,10199
20250110,124200,602456656100,55700,55700,55700,55600,14530
20250110,124100,601647626100,55700,55700,55700,55600,12451
20250110,124000,600954472100,55700,55700,55700,55600,5121
20250110,123900,600669353500,55700,55600,55800,55600,118729
20250110,123800,594056577800,55700,55600,55700,55600,5288
20250110,123700,593762212400,55600,55700,55700,55600,10934
20250110,123600,593153532800,55700,55700,55700,55600,7270
20250110,123500,592748805100,55700,55700,55700,55600,11945
20250110,123400,592083861700,55700,55700,55700,55600,6001
20250110,123300,591749864700,55600,55700,55700,55600,4300
20250110,123200,591510472800,55700,55700,55700,55600,14876
20250110,123100,590682545000,55700,55600,55700,55600,6767
20250110,123000,590305886400,55700,55700,55700,55600,9590
20250110,122900,589771979500,55700,55600,55700,55600,11223
20250110,122800,589146971100,55600,55700,55700,55600,13266
20250110,122700,588408301600,55600,55600,55700,55600,13705
20250110,122600,587645170600,55700,55700,55700,55600,8009
20250110,122500,587199187400,55700,55600,55700,55600,10781
20250110,122400,586598736500,55600,55700,55700,55600,3987
20250110,122300,586376814900,55700,55700,55700,55600,12927
20250110,122200,585656910900,55700,55700,55700,55600,6182
20250110,122100,585312758200,55700,55700,55700,55600,8555
20250110,122000,584836662900,55700,55700,55700,55600,17400
20250110,121900,583867978100,55700,55700,55700,55600,9188
20250110,121800,583356453500,55700,55700,55700,55600,35724
20250110,121700,581367896900,55700,55700,55700,55600,15693
20250110,121600,580494394800,55600,55600,55700,55600,12317
20250110,121500,579808937900,55700,55700,55700,55600,15881
20250110,121400,578924880100,55700,55700,55700,55600,4796
20250110,121300,578657993800,55700,55700,55700,55600,16848
20250110,121200,577720306500,55700,55700,55700,55600,3727
20250110,121100,577512881300,55600,55600,55700,55500,92684
20250110,121000,572359520000,55600,55600,55600,55500,10668
20250110,120900,571766427300,55600,55600,55600,55500,11385
20250110,120800,571133482000,55600,55500,55600,55500,13350
20250110,120700,570391939200,55600,55500,55600,55500,25284
20250110,120600,568986582800,55500,55500,55600,55500,4562
20250110,120500,568733018400,55600,55600,55600,55500,6113
20250110,120400,568393340900,55600,55500,55600,55500,10425
20250110,120300,567813818900,55600,55600,55600,55500,7618
20250110,120200,567390749200,55600,55400,55600,55400,58677
20250110,120100,564133960300,55400,55500,55500,55400,6653
20250110,120000,563764863600,55500,55500,55500,55400,20228
20250110,115900,562642842700,55500,55400,55500,55400,22962
20250110,115800,561368858200,55500,55500,55500,55400,13882
20250110,115700,560598772400,55400,55500,55500,55400,11704
20250110,115600,559949644700,55400,55400,55500,55400,17187
20250110,115500,558996963400,55500,55500,55500,55400,12263
20250110,115400,558316942700,55400,55400,55500,55400,9102
20250110,115300,557812297600,55400,55400,55500,55400,6333
20250110,115200,557461225700,55400,55500,55500,55400,25701
20250110,115100,556035807900,55500,55500,55500,55400,9246
20250110,115000,555523171300,55500,55500,55500,55400,9074
20250110,114900,555019902000,55400,55500,55500,55400,13887
20250110,114800,554250020400,55500,55500,55500,55400,13673
20250110,114700,553491661700,55500,55400,55500,55400,5809
20250110,114600,553169512800,55400,55500,55500,55400,7738
20250110,114500,552740616700,55500,55500,55500,55400,10442
20250110,114400,552161517500,55500,55500,55500,55400,9092
20250110,114300,551657601800,55500,55500,55500,55400,12066
20250110,114200,550988647500,55500,55400,55500,55400,4524
20250110,114100,550737870200,55400,55500,55600,55400,92521
20250110,114000,545604924300,55600,55600,55600,55500,3684
20250110,113900,545400254300,55600,55600,55600,55500,8578
20250110,113800,544923641200,55600,55600,55600,55500,18681
20250110,113700,543885645700,55600,55600,55600,55500,7150
20250110,113600,543488595700,55600,55600,55600,55500,7339
20250110,113500,543080611900,55500,55600,55600,55500,3459
20250110,113400,542888453800,55600,55500,55600,55400,111237
20250110,113300,536715377900,55600,55500,55600,55500,7477
20250110,113200,536300000700,55600,55500,55600,55400,79635
20250110,113100,531880468300,55500,55500,55500,55400,11784
20250110,113000,531226914700,55400,55500,55500,55400,10454
20250110,112900,530647535800,55400,55500,55500,55400,8848
20250110,112800,530156852100,55500,55500,55500,55400,12225
20250110,112700,529479182000,55400,55500,55500,55400,15130
20250110,112600,528640378400,55400,55400,55500,55400,6289
20250110,112500,528291777500,55400,55400,55500,55400,15414
20250110,112400,527436969000,55500,55500,55500,55400,14437
20250110,112300,526636471900,55500,55400,55500,55400,7292
20250110,112200,526232066600,55400,55500,55500,55400,6849
20250110,112100,525852349400,55400,55400,55500,55300,14240
20250110,112000,525063340000,55400,55300,55400,55300,49392
20250110,111900,522327889300,55400,55300,55400,55300,10710
20250110,111800,521735061900,55300,55400,55400,55300,29663
20250110,111700,520093114500,55300,55400,55400,55300,33401
20250110,111600,518243731800,55400,55400,55400,55300,8784
20250110,111500,517757374800,55400,55400,55400,55300,23470
20250110,111400,516458045400,55300,55400,55400,55300,11555
20250110,111300,515818441500,55300,55300,55400,55300,10508
20250110,111200,515237043300,55300,55300,55400,55200,67207
20250110,111100,511520141600,55300,55200,55300,55200,33427
20250110,111000,509672221000,55300,55300,55300,55200,17048
20250110,110900,508729955700,55200,55300,55300,55200,17188
20250110,110800,507780132400,55200,55300,55300,55200,15084
20250110,110700,506946630000,55300,55300,55300,55200,15915
20250110,110600,506067626800,55300,55200,55300,55200,29502
20250110,110500,504436890300,55300,55300,55300,55200,19281
20250110,110400,503371731900,55300,55300,55300,55200,12905
20250110,110300,502659001000,55200,55300,55300,55200,33216
20250110,110200,500824664200,55300,55400,55400,55200,183726
20250110,110100,490669806100,55400,55400,55400,55300,27139
20250110,110000,489168027600,55400,55300,55400,55300,7261
20250110,105900,488766194400,55400,55300,55400,55300,23496
20250110,105800,487465747500,55300,55300,55400,55300,9552
20250110,105700,486936963000,55400,55300,55400,55300,26909
20250110,105600,485447413800,55300,55400,55400,55300,28248
20250110,105500,483884035900,55300,55300,55400,55300,22510
20250110,105400,482638373800,55300,55400,55400,55300,34507
20250110,105300,480729389300,55400,55400,55500,55300,67126
20250110,105200,477011682900,55500,55400,55500,55400,89308
20250110,105100,472060533600,55500,55500,55500,55400,66323
20250110,105000,468380312100,55500,55500,55500,55400,21168
20250110,104900,467206246200,55400,55400,55500,55400,15886
20250110,104800,466325396800,55500,55400,55500,55400,13083
20250110,104700,465600006900,55500,55400,55500,55400,19084
20250110,104600,464541898200,55500,55500,55500,55400,6690
20250110,104500,464170969500,55500,55400,55500,55400,19101
20250110,104400,463111629800,55400,55400,55500,55400,12226
20250110,104300,462433774400,55400,55500,55500,55400,10941
20250110,104200,461826928500,55500,55400,55500,55300,110259
20250110,104100,455718112800,55400,55300,55400,55300,15259
20250110,104000,454873777700,55400,55300,55400,55300,66205
20250110,103900,451211864900,55300,55300,55400,55300,12350
20250110,103800,450528382000,55300,55400,55400,55300,50679
20250110,103700,447724929800,55400,55400,55400,55300,8474
20250110,103600,447255650900,55400,55400,55400,55300,12143
20250110,103500,446583406600,55300,55400,55400,55300,45193
20250110,103400,444083472700,55300,55300,55400,55300,28049
20250110,103300,442531493100,55400,55400,55500,55300,94105
20250110,103200,437320129800,55500,55400,55500,55300,273384
20250110,103100,422174058400,55400,55500,55500,55400,20238
20250110,103000,421052360800,55400,55600,55600,55400,145019
20250110,102900,413002878300,55600,55600,55600,55500,27613
20250110,102800,411470083800,55600,55600,55600,55500,15570
20250110,102700,410604871000,55500,55500,55600,55500,10480
20250110,102600,410022844900,55500,55600,55600,55500,17490
20250110,102500,409051661300,55500,55500,55600,55400,80220
20250110,102400,404599301400,55500,55600,55600,55400,103053
20250110,102300,398880285300,55600,55500,55600,55500,23273
20250110,102200,397588398000,55600,55600,55600,55500,43376
20250110,102100,395180757700,55500,55500,55600,55500,26276
20250110,102000,393722073500,55500,55600,55600,55500,5011
20250110,101900,393443814800,55600,55600,55600,55500,12364
20250110,101800,392757063900,55500,55600,55600,55500,5841
20250110,101700,392432686600,55600,55600,55700,55500,56845
20250110,101600,389272721000,55600,55700,55700,55600,9051
20250110,101500,388769043300,55700,55700,55700,55600,8544
20250110,101400,388293487600,55700,55700,55700,55600,8217
20250110,101300,387836057900,55600,55600,55700,55500,78532
20250110,101200,383469830600,55500,55600,55600,55500,53078
20250110,101100,380523014200,55600,55600,55600,55500,8499
20250110,101000,380050777200,55600,55600,55700,55500,91029
20250110,100900,374990361600,55500,55600,55600,55500,11979
20250110,100800,374324502900,55600,55700,55700,55500,131779
20250110,100700,366997286800,55700,55700,55700,55600,21626
20250110,100600,365793279500,55700,55700,55700,55600,15816
20250110,100500,364912887400,55700,55600,55700,55500,172576
20250110,100400,355316671400,55600,55600,55600,55500,13927
20250110,100300,354542988100,55600,55500,55600,55500,17796
20250110,100200,353554547600,55600,55600,55600,55500,19850
20250110,100100,352452249700,55500,55600,55600,55500,18567
20250110,100000,351420515400,55600,55500,55600,55500,20428
20250110,095900,350286351000,55500,55500,55600,55500,15862
20250110,095800,349405651300,55600,55500,55600,55500,16066
20250110,095700,348512822800,55500,55600,55600,55500,16117
20250110,095600,347617670900,55500,55600,55600,55500,23363
20250110,095500,346319770000,55600,55500,55600,55500,15007
20250110,095400,345486476900,55500,55700,55700,55500,82332
20250110,095300,340909120000,55600,55400,55700,55300,337335
20250110,095200,322184101000,55300,55500,55500,55300,201060
20250110,095100,311049526600,55400,55400,55500,55400,28773
20250110,095000,309454424500,55500,55400,55500,55400,13959
20250110,094900,308680747300,55500,55500,55500,55400,9486
20250110,094800,308154921600,55500,55500,55500,55400,9992
20250110,094700,307600823100,55500,55500,55500,55400,28894
20250110,094600,305999335100,55500,55400,55500,55300,49012
20250110,094500,303284636300,55400,55500,55500,55300,148965
20250110,094400,295031729000,55500,55500,55500,55400,38501
20250110,094300,292896674500,55400,55500,55500,55400,33587
20250110,094200,291034667400,55500,55300,55500,55300,101589
20250110,094100,285407985800,55300,55400,55400,55300,35319
20250110,094000,283452582000,55400,55400,55500,55300,96683
20250110,093900,278098565700,55400,55400,55500,55300,310332
20250110,093800,260907370500,55400,55600,55600,55400,239928
20250110,093700,247593983400,55600,55500,55600,55500,61233
20250110,093600,244192858700,55600,55700,55800,55500,314278
20250110,093500,226708398900,55800,55800,55800,55700,34190
20250110,093400,224803457300,55800,55800,55800,55700,37041
20250110,093300,222740068100,55800,55800,55900,55700,123319
20250110,093200,215862802900,55800,55900,55900,55800,22987
20250110,093100,214579273000,55900,55900,55900,55800,13902
20250110,093000,213803086000,55900,55800,55900,55800,18313
20250110,092900,212779959100,55800,55900,55900,55800,21995
20250110,092800,211551748200,55800,55900,55900,55700,146305
20250110,092700,203388156000,55800,55800,55900,55800,37717
20250110,092600,201283108100,55900,55900,55900,55800,36908
20250110,092500,199221932100,55900,55800,55900,55800,131763
20250110,092400,191857103700,55900,55900,55900,55800,19788
20250110,092300,190751582300,55800,55800,55900,55800,14191
20250110,092200,189959286500,55900,55700,55900,55700,97887
20250110,092100,184497579600,55700,55800,55900,55700,125915
20250110,092000,177474755500,55900,56000,56000,55800,124697
20250110,091900,170505602300,56000,56000,56000,55900,46767
20250110,091800,167890604300,56000,56000,56100,55900,275911
20250110,091700,152442521800,56000,56000,56100,56000,22199
20250110,091600,151198331900,56000,56100,56100,56000,24595
20250110,091500,149819224100,56000,56100,56200,56000,124156
20250110,091400,142854372100,56100,56200,56200,56000,349263
20250110,091300,123260889300,56200,56200,56200,56100,34274
20250110,091200,121335594300,56200,56400,56400,56100,270518
20250110,091100,106110502600,56400,56300,56400,56200,122400
20250110,091000,99218452500,56300,56200,56300,56200,28956
20250110,090900,97589002300,56300,56300,56300,56200,38037
20250110,090800,95449612300,56300,56200,56300,56100,159461
20250110,090700,86487515800,56200,56100,56200,56000,71795
20250110,090600,82458205900,56100,56100,56100,56000,39610
20250110,090500,80236905000,56100,56100,56200,56000,117078
20250110,090400,73669881800,56100,56000,56100,55900,308002
20250110,090300,56419755800,56000,56200,56200,56000,160213
20250110,090200,47436620500,56200,56300,56300,56100,259265
20250110,090100,32872508100,56200,56500,56500,56200,114420
20250110,090000,26425796200,56500,56100,56500,56100,470157