stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,184600,885041924900,54100,54100,54100,54100,2234920
20250113,184500,885041924900,54100,54100,54100,54100,0
20250113,184400,885041924900,54100,54100,54100,54100,0
20250113,184300,885041924900,54100,54100,54100,54100,0
20250113,184200,885041924900,54100,54100,54100,54100,0
20250113,184100,885041924900,54100,54100,54100,54100,0
20250113,184000,885041924900,54100,54100,54100,54100,0
20250113,183900,885041924900,54100,54100,54100,54100,0
20250113,183800,885041924900,54100,54100,54100,54100,0
20250113,183700,885041924900,54100,54100,54100,54100,0
20250113,183600,885041924900,54100,54100,54100,54100,0
20250113,183500,885041924900,54100,54100,54100,54100,0
20250113,183400,885041924900,54100,54100,54100,54100,0
20250113,183300,885041924900,54100,54100,54100,54100,0
20250113,183200,885041924900,54100,54100,54100,54100,0
20250113,183100,885041924900,54100,54100,54100,54100,0
20250113,183000,885041924900,54100,54100,54100,54100,0
20250113,182900,885041924900,54100,54100,54100,54100,0
20250113,182800,885041924900,54100,54100,54100,54100,0
20250113,182700,885041924900,54100,54100,54100,54100,0
20250113,182600,885041924900,54100,54100,54100,54100,0
20250113,182500,885041924900,54100,54100,54100,54100,0
20250113,182400,885041924900,54100,54100,54100,54100,0
20250113,182300,885041924900,54100,54100,54100,54100,0
20250113,182200,885041924900,54100,54100,54100,54100,0
20250113,182100,885041924900,54100,54100,54100,54100,0
20250113,182000,885041924900,54100,54100,54100,54100,0
20250113,181900,885041924900,54100,54100,54100,54100,0
20250113,181800,885041924900,54100,54100,54100,54100,0
20250113,181700,885041924900,54100,54100,54100,54100,0
20250113,181600,885041924900,54100,54100,54100,54100,2234920
20250113,181500,885041924900,54100,54100,54100,54100,0
20250113,181400,885041924900,54100,54100,54100,54100,0
20250113,181300,885041924900,54100,54100,54100,54100,0
20250113,181200,885041924900,54100,54100,54100,54100,0
20250113,181100,885041924900,54100,54100,54100,54100,0
20250113,181000,885041924900,54100,54100,54100,54100,0
20250113,180900,885041924900,54100,54100,54100,54100,0
20250113,180800,885041924900,54100,54100,54100,54100,0
20250113,180700,885041924900,54100,54100,54100,54100,0
20250113,180600,885041924900,54100,54100,54100,54100,0
20250113,180500,885041924900,54100,54100,54100,54100,0
20250113,180400,885041924900,54100,54100,54100,54100,0
20250113,180300,885041924900,54100,54100,54100,54100,0
20250113,180200,885041924900,54100,54100,54100,54100,0
20250113,180100,885041924900,54100,54100,54100,54100,0
20250113,180000,885041924900,54100,54100,54100,54100,0
20250113,175900,885041924900,54100,54100,54100,54100,0
20250113,175800,885041924900,54100,54100,54100,54100,0
20250113,175700,885041924900,54100,54100,54100,54100,0
20250113,175600,885041924900,54100,54100,54100,54100,0
20250113,175500,885041924900,54100,54100,54100,54100,0
20250113,175400,885041924900,54100,54100,54100,54100,0
20250113,175300,885041924900,54100,54100,54100,54100,0
20250113,175200,885041924900,54100,54100,54100,54100,0
20250113,175100,885041924900,54100,54100,54100,54100,0
20250113,175000,885041924900,54100,54100,54100,54100,0
20250113,174900,885041924900,54100,54100,54100,54100,0
20250113,174800,885041924900,54100,54100,54100,54100,0
20250113,174700,885041924900,54100,54100,54100,54100,0
20250113,174600,885041924900,54100,54100,54100,54100,2234920
20250113,174500,885041924900,54100,54100,54100,54100,0
20250113,174400,885041924900,54100,54100,54100,54100,0
20250113,174300,885041924900,54100,54100,54100,54100,0
20250113,174200,885041924900,54100,54100,54100,54100,0
20250113,174100,885041924900,54100,54100,54100,54100,0
20250113,174000,885041924900,54100,54100,54100,54100,0
20250113,173900,885041924900,54100,54100,54100,54100,0
20250113,173800,885041924900,54100,54100,54100,54100,0
20250113,173700,885041924900,54100,54100,54100,54100,0
20250113,173600,885041924900,54100,54100,54100,54100,0
20250113,173500,885041924900,54100,54100,54100,54100,0
20250113,173400,885041924900,54100,54100,54100,54100,0
20250113,173300,885041924900,54100,54100,54100,54100,0
20250113,173200,885041924900,54100,54100,54100,54100,0
20250113,173100,885041924900,54100,54100,54100,54100,0
20250113,173000,885041924900,54100,54100,54100,54100,0
20250113,172900,885041924900,54100,54100,54100,54100,0
20250113,172800,885041924900,54100,54100,54100,54100,0
20250113,172700,885041924900,54100,54100,54100,54100,0
20250113,172600,885041924900,54100,54100,54100,54100,0
20250113,172500,885041924900,54100,54100,54100,54100,0
20250113,172400,885041924900,54100,54100,54100,54100,0
20250113,172300,885041924900,54100,54100,54100,54100,0
20250113,172200,885041924900,54100,54100,54100,54100,0
20250113,172100,885041924900,54100,54100,54100,54100,0
20250113,172000,885041924900,54100,54100,54100,54100,0
20250113,171900,885041924900,54100,54100,54100,54100,0
20250113,171800,885041924900,54100,54100,54100,54100,0
20250113,171700,885041924900,54100,54100,54100,54100,0
20250113,171600,885041924900,54100,54100,54100,54100,2234920
20250113,171500,885041924900,54100,54100,54100,54100,0
20250113,171400,885041924900,54100,54100,54100,54100,0
20250113,171300,885041924900,54100,54100,54100,54100,0
20250113,171200,885041924900,54100,54100,54100,54100,0
20250113,171100,885041924900,54100,54100,54100,54100,0
20250113,171000,885041924900,54100,54100,54100,54100,0
20250113,170900,885041924900,54100,54100,54100,54100,0
20250113,170800,885041924900,54100,54100,54100,54100,0
20250113,170700,885041924900,54100,54100,54100,54100,0
20250113,170600,885041924900,54100,54100,54100,54100,0
20250113,170500,885041924900,54100,54100,54100,54100,0
20250113,170400,885041924900,54100,54100,54100,54100,0
20250113,170300,885041924900,54100,54100,54100,54100,0
20250113,170200,885041924900,54100,54100,54100,54100,0
20250113,170100,885041924900,54100,54100,54100,54100,0
20250113,170000,885041924900,54100,54100,54100,54100,0
20250113,165900,885041924900,54100,54100,54100,54100,0
20250113,165800,885041924900,54100,54100,54100,54100,0
20250113,165700,885041924900,54100,54100,54100,54100,0
20250113,165600,885041924900,54100,54100,54100,54100,0
20250113,165500,885041924900,54100,54100,54100,54100,0
20250113,165400,885041924900,54100,54100,54100,54100,0
20250113,165300,885041924900,54100,54100,54100,54100,0
20250113,165200,885041924900,54100,54100,54100,54100,0
20250113,165100,885041924900,54100,54100,54100,54100,0
20250113,165000,885041924900,54100,54100,54100,54100,0
20250113,164900,885041924900,54100,54100,54100,54100,0
20250113,164800,885041924900,54100,54100,54100,54100,0
20250113,164700,885041924900,54100,54100,54100,54100,0
20250113,164600,885041924900,54100,54100,54100,54100,2234920
20250113,164500,885041924900,54100,54100,54100,54100,0
20250113,164400,885041924900,54100,54100,54100,54100,0
20250113,164300,885041924900,54100,54100,54100,54100,0
20250113,164200,885041924900,54100,54100,54100,54100,0
20250113,164100,885041924900,54100,54100,54100,54100,0
20250113,164000,885041924900,54100,54100,54100,54100,0
20250113,163900,885041924900,54100,54100,54100,54100,0
20250113,163800,885041924900,54100,54100,54100,54100,0
20250113,163700,885041924900,54100,54100,54100,54100,0
20250113,163600,885041924900,54100,54100,54100,54100,0
20250113,163500,885041924900,54100,54100,54100,54100,0
20250113,163400,885041924900,54100,54100,54100,54100,0
20250113,163300,885041924900,54100,54100,54100,54100,0
20250113,163200,885041924900,54100,54100,54100,54100,0
20250113,163100,885041924900,54100,54100,54100,54100,0
20250113,163000,885041924900,54100,54100,54100,54100,0
20250113,162900,885041924900,54100,54100,54100,54100,0
20250113,162800,885041924900,54100,54100,54100,54100,0
20250113,162700,885041924900,54100,54100,54100,54100,0
20250113,162600,885041924900,54100,54100,54100,54100,0
20250113,162500,885041924900,54100,54100,54100,54100,0
20250113,162400,885041924900,54100,54100,54100,54100,0
20250113,162300,885041924900,54100,54100,54100,54100,0
20250113,162200,885041924900,54100,54100,54100,54100,0
20250113,162100,885041924900,54100,54100,54100,54100,0
20250113,162000,885041924900,54100,54100,54100,54100,0
20250113,161900,885041924900,54100,54100,54100,54100,0
20250113,161800,885041924900,54100,54100,54100,54100,0
20250113,161700,885041924900,54100,54100,54100,54100,0
20250113,161600,885041924900,54100,54100,54100,54100,2234920
20250113,161500,885041924900,54100,54100,54100,54100,0
20250113,161400,885041924900,54100,54100,54100,54100,0
20250113,161300,885041924900,54100,54100,54100,54100,0
20250113,161200,885041924900,54100,54100,54100,54100,0
20250113,161100,885041924900,54100,54100,54100,54100,0
20250113,161000,885041924900,54100,54100,54100,54100,0
20250113,160900,885041924900,54100,54100,54100,54100,0
20250113,160800,885041924900,54100,54100,54100,54100,0
20250113,160700,885041924900,54100,54100,54100,54100,0
20250113,160600,885041924900,54100,54100,54100,54100,0
20250113,160500,885041924900,54100,54100,54100,54100,0
20250113,160400,885041924900,54100,54100,54100,54100,0
20250113,160300,885041924900,54100,54100,54100,54100,0
20250113,160200,885041924900,54100,54100,54100,54100,0
20250113,160100,885041924900,54100,54100,54100,54100,0
20250113,160000,885041924900,54100,54100,54100,54100,0
20250113,155900,885041924900,54100,54100,54100,54100,0
20250113,155800,885041924900,54100,54100,54100,54100,0
20250113,155700,885041924900,54100,54100,54100,54100,0
20250113,155600,885041924900,54100,54100,54100,54100,0
20250113,155500,885041924900,54100,54100,54100,54100,0
20250113,155400,885041924900,54100,54100,54100,54100,0
20250113,155300,885041924900,54100,54100,54100,54100,0
20250113,155200,885041924900,54100,54100,54100,54100,0
20250113,155100,885041924900,54100,54100,54100,54100,0
20250113,155000,885041924900,54100,54100,54100,54100,0
20250113,154900,885041924900,54100,54100,54100,54100,0
20250113,154800,885041924900,54100,54100,54100,54100,0
20250113,154700,885041924900,54100,54100,54100,54100,0
20250113,154600,885041924900,54100,54100,54100,54100,2234920
20250113,154500,885041924900,54100,54100,54100,54100,0
20250113,154400,885041924900,54100,54100,54100,54100,0
20250113,154300,885041924900,54100,54100,54100,54100,0
20250113,154200,885041924900,54100,54100,54100,54100,0
20250113,154100,885041924900,54100,54100,54100,54100,0
20250113,154000,885041924900,54100,54100,54100,54100,0
20250113,153900,885041924900,54100,54100,54100,54100,0
20250113,153800,885041924900,54100,54100,54100,54100,0
20250113,153700,885041924900,54100,54100,54100,54100,0
20250113,153600,885041924900,54100,54100,54100,54100,0
20250113,153500,885041924900,54100,54100,54100,54100,0
20250113,153400,885041924900,54100,54100,54100,54100,0
20250113,153300,885041924900,54100,54100,54100,54100,0
20250113,153200,885041924900,54100,54100,54100,54100,0
20250113,153100,885041924900,54100,54100,54100,54100,0
20250113,153000,885041924900,54100,54100,54100,54100,2234920
20250113,152900,764132752900,54200,54200,54200,54200,0
20250113,152800,764132752900,54200,54200,54200,54200,0
20250113,152700,764132752900,54200,54200,54200,54200,0
20250113,152600,764132752900,54200,54200,54200,54200,0
20250113,152500,764132752900,54200,54200,54200,54200,0
20250113,152400,764132752900,54200,54200,54200,54200,0
20250113,152300,764132752900,54200,54200,54200,54200,0
20250113,152200,764132752900,54200,54200,54200,54200,0
20250113,152100,764132752900,54200,54200,54200,54200,0
20250113,152000,764132752900,54200,54200,54200,54200,0
20250113,151900,764132752900,54200,54200,54200,54100,82504
20250113,151800,759667764900,54100,54200,54200,54100,30964
20250113,151700,757991109100,54200,54200,54200,54100,40034
20250113,151600,755822646900,54200,54100,54200,54100,28086
20250113,151500,754300919500,54200,54100,54200,54100,56607
20250113,151400,751233726900,54200,54300,54300,54100,133485
20250113,151300,743998213600,54300,54300,54300,54200,17559
20250113,151200,743045816200,54200,54200,54300,54200,43302
20250113,151100,740698100200,54300,54200,54300,54200,44858
20250113,151000,738266210900,54200,54400,54400,54200,149294
20250113,150900,730162403900,54400,54300,54400,54300,17439
20250113,150800,729214758000,54300,54400,54400,54300,11985
20250113,150700,728563421300,54400,54400,54400,54300,13114
20250113,150600,727850830300,54400,54400,54400,54300,13147
20250113,150500,727136258100,54400,54200,54400,54200,89664
20250113,150400,722267062800,54300,54300,54300,54200,13854
20250113,150300,721515231700,54300,54300,54400,54200,229168
20250113,150200,709070514800,54300,54200,54300,54100,306537
20250113,150100,692456147500,54200,54200,54200,54100,33354
20250113,150000,690649552900,54200,54100,54200,54100,21773
20250113,145900,689470514600,54200,54100,54200,54100,46219
20250113,145800,686966717200,54100,54200,54200,54100,81593
20250113,145700,682545344800,54100,54100,54200,54100,28690
20250113,145600,680991995200,54200,54200,54200,54100,17513
20250113,145500,680043684800,54100,54200,54200,54100,22946
20250113,145400,678801255200,54200,54200,54200,54100,23877
20250113,145300,677508446600,54200,54100,54200,54100,39125
20250113,145200,675389238800,54200,54100,54200,54100,14704
20250113,145100,674592817300,54200,54200,54200,54100,51813
20250113,145000,671785478100,54200,54100,54200,54100,90495
20250113,144900,666883869300,54200,54200,54200,54100,42765
20250113,144800,664569741500,54200,54200,54200,54100,23619
20250113,144700,663291255200,54200,54200,54200,54100,22753
20250113,144600,662059769000,54200,54100,54200,54100,17302
20250113,144500,661123024900,54200,54200,54200,54100,20527
20250113,144400,660011572500,54200,54200,54200,54100,29855
20250113,144300,658395523000,54200,54100,54200,54100,30021
20250113,144200,656770398600,54100,54100,54200,54100,26152
20250113,144100,655354839400,54200,54200,54200,54100,25472
20250113,144000,653975741000,54200,54200,54200,54100,25833
20250113,143900,652577195900,54200,54200,54200,54100,24063
20250113,143800,651274337300,54200,54200,54200,54100,21313
20250113,143700,650119993800,54200,54200,54200,54100,19222
20250113,143600,649079161400,54200,54200,54200,54100,13432
20250113,143500,648351614300,54200,54100,54200,54100,27560
20250113,143400,646858818900,54100,54200,54200,54100,18687
20250113,143300,645847182600,54100,54200,54200,54100,21542
20250113,143200,644680625000,54200,54200,54200,54100,20649
20250113,143100,643562579000,54200,54100,54200,54100,23306
20250113,143000,642301097700,54100,54100,54200,54100,40344
20250113,142900,640117454400,54200,54200,54200,54100,35399
20250113,142800,638200959900,54100,54100,54200,54100,39069
20250113,142700,636086724900,54100,54200,54200,54100,29076
20250113,142600,634512952200,54100,54100,54200,54100,13923
20250113,142500,633758832800,54100,54100,54200,54100,16107
20250113,142400,632886526900,54100,54200,54200,54100,17735
20250113,142300,631926055500,54200,54200,54200,54100,15889
20250113,142200,631065705600,54200,54200,54200,54100,15524
20250113,142100,630225070600,54200,54200,54200,54100,18641
20250113,142000,629215537500,54100,54200,54200,54100,11515
20250113,141900,628591991400,54100,54200,54200,54100,20853
20250113,141800,627462762200,54200,54100,54200,54100,21071
20250113,141700,626321152800,54100,54200,54200,54100,32997
20250113,141600,624534337900,54200,54100,54200,54100,14032
20250113,141500,623774580400,54100,54100,54200,54100,14984
20250113,141400,622963300400,54100,54200,54200,54100,18499
20250113,141300,621961447100,54200,54100,54200,54100,12938
20250113,141200,621260762500,54200,54100,54200,54100,19524
20250113,141100,620203796800,54100,54200,54200,54100,13112
20250113,141000,619493906500,54100,54200,54200,54100,10464
20250113,140900,618927343700,54200,54200,54200,54100,18269
20250113,140800,617937765400,54100,54100,54200,54100,21591
20250113,140700,616768850300,54100,54200,54300,54100,379402
20250113,140600,596205754800,54300,54300,54300,54200,16334
20250113,140500,595319862700,54300,54300,54300,54200,116548
20250113,140400,589002404200,54200,54300,54300,54200,22830
20250113,140300,587763550700,54200,54300,54300,54200,11007
20250113,140200,587166198100,54300,54300,54300,54200,12896
20250113,140100,586466332200,54300,54200,54300,54200,83091
20250113,140000,581961135500,54300,54200,54300,54200,20736
20250113,135900,580835461600,54200,54300,54300,54200,12265
20250113,135800,580170028200,54300,54200,54300,54200,14838
20250113,135700,579365161500,54200,54200,54300,54200,44604
20250113,135600,576946879200,54300,54200,54300,54200,20044
20250113,135500,575859564300,54300,54300,54300,54200,15441
20250113,135400,575021841400,54300,54200,54300,54200,18011
20250113,135300,574044454600,54300,54300,54300,54200,21755
20250113,135200,572863901900,54200,54200,54300,54200,19012
20250113,135100,571832347800,54300,54300,54300,54200,11900
20250113,135000,571186764700,54200,54200,54300,54200,13643
20250113,134900,570446560000,54200,54300,54300,54200,36142
20250113,134800,568486672800,54200,54300,54300,54200,10561
20250113,134700,567913500400,54300,54300,54300,54200,10641
20250113,134600,567335906800,54300,54300,54300,54200,8986
20250113,134500,566848277500,54300,54200,54300,54200,12580
20250113,134400,566165791400,54300,54300,54300,54200,12396
20250113,134300,565492938900,54200,54300,54300,54200,14796
20250113,134200,564690034700,54300,54200,54300,54200,17403
20250113,134100,563745738600,54200,54200,54300,54200,15018
20250113,134000,562930702600,54200,54200,54300,54200,14111
20250113,133900,562165094400,54200,54300,54300,54200,13188
20250113,133800,561449638800,54300,54200,54300,54200,13711
20250113,133700,560705815300,54300,54300,54300,54200,17361
20250113,133600,559763630300,54300,54200,54300,54200,13859
20250113,133500,559011804800,54200,54200,54300,54200,12590
20250113,133400,558328605900,54300,54300,54300,54200,11675
20250113,133300,557694983900,54300,54300,54300,54200,13969
20250113,133200,556936848100,54200,54300,54300,54200,11309
20250113,133100,556323372200,54300,54200,54300,54200,35736
20250113,133000,554383602400,54300,54300,54300,54200,15574
20250113,132900,553538443600,54200,54200,54300,54200,10088
20250113,132800,552991068400,54200,54300,54300,54200,8834
20250113,132700,552511748400,54200,54200,54300,54200,10653
20250113,132600,551933737500,54200,54300,54400,54200,178875
20250113,132500,542221018800,54400,54400,54400,54300,32210
20250113,132400,540471477400,54400,54300,54400,54300,16993
20250113,132300,539548271700,54300,54400,54400,54300,12658
20250113,132200,538860444900,54400,54400,54400,54300,9526
20250113,132100,538342571100,54300,54300,54400,54300,10204
20250113,132000,537787903400,54300,54400,54400,54300,10543
20250113,131900,537215018000,54400,54400,54400,54300,8170
20250113,131800,536770900600,54300,54300,54400,54300,8887
20250113,131700,536288002300,54400,54400,54400,54300,10410
20250113,131600,535722254800,54400,54400,54400,54300,11839
20250113,131500,535078844300,54300,54400,54400,54300,13065
20250113,131400,534368679000,54400,54400,54400,54300,10626
20250113,131300,533791230200,54400,54400,54400,54300,12215
20250113,131200,533127187800,54300,54300,54400,54300,14721
20250113,131100,532326614500,54400,54300,54400,54300,8882
20250113,131000,531843580000,54300,54300,54400,54300,6815
20250113,130900,531472944600,54400,54400,54400,54300,9442
20250113,130800,530959538900,54400,54300,54400,54300,10502
20250113,130700,530388998000,54400,54400,54400,54300,6067
20250113,130600,530059224100,54300,54300,54400,54300,16080
20250113,130500,529185551800,54300,54300,54400,54200,160447
20250113,130400,520473126200,54300,54200,54300,54200,20632
20250113,130300,519352986200,54200,54300,54300,54200,15581
20250113,130200,518507027400,54300,54200,54300,54200,123852
20250113,130100,511782074700,54300,54200,54300,54200,9263
20250113,130000,511279299000,54300,54300,54300,54200,13289
20250113,125900,510558005700,54300,54300,54300,54200,10797
20250113,125800,509972103100,54200,54300,54300,54200,13084
20250113,125700,509262380900,54200,54300,54300,54200,12615
20250113,125600,508577995900,54200,54200,54300,54200,15621
20250113,125500,507730709400,54200,54200,54300,54200,12674
20250113,125400,507043050900,54300,54300,54300,54200,18625
20250113,125300,506032171900,54200,54300,54300,54200,11623
20250113,125200,505401675800,54200,54200,54300,54200,11999
20250113,125100,504750707500,54300,54300,54300,54200,10887
20250113,125000,504159900400,54200,54300,54300,54200,9119
20250113,124900,503665110800,54200,54300,54300,54200,12325
20250113,124800,502996255100,54300,54200,54300,54200,4936
20250113,124700,502728449100,54300,54300,54300,54200,15351
20250113,124600,501895544500,54300,54200,54300,54200,9449
20250113,124500,501382875400,54200,54300,54300,54200,6441
20250113,124400,501033559900,54300,54200,54300,54200,5904
20250113,124300,500713211100,54200,54200,54300,54200,10812
20250113,124200,500126347600,54200,54200,54300,54200,5252
20250113,124100,499841411500,54300,54300,54300,54200,21281
20250113,124000,498687263700,54300,54200,54300,54200,7764
20250113,123900,498265992000,54300,54300,54300,54200,9160
20250113,123800,497768854400,54300,54300,54300,54200,30898
20250113,123700,496091381500,54300,54200,54300,54200,12638
20250113,123600,495405783100,54300,54300,54300,54200,10168
20250113,123500,494854098200,54300,54300,54300,54200,5983
20250113,123400,494529584600,54200,54200,54300,54200,18617
20250113,123300,493519705900,54300,54300,54300,54200,10852
20250113,123200,492930988400,54300,54300,54300,54200,21287
20250113,123100,491776690900,54300,54200,54300,54200,10432
20250113,123000,491210966400,54300,54200,54300,54200,7966
20250113,122900,490778920100,54300,54200,54300,54200,8501
20250113,122800,490317908500,54300,54300,54300,54200,6109
20250113,122700,489986605500,54300,54200,54300,54200,9542
20250113,122600,489468837900,54200,54200,54300,54200,7885
20250113,122500,489040995800,54300,54300,54300,54200,10669
20250113,122400,488461978200,54200,54300,54400,54200,278368
20250113,122300,473346464100,54400,54400,54400,54300,9271
20250113,122200,472842831200,54400,54400,54400,54300,24800
20250113,122100,471495787100,54400,54400,54400,54300,18814
20250113,122000,470473615600,54300,54300,54400,54300,8735
20250113,121900,469998674600,54400,54400,54400,54300,25367
20250113,121800,468618997300,54300,54400,54400,54300,9503
20250113,121700,468102339300,54400,54400,54400,54300,7847
20250113,121600,467675754200,54300,54400,54400,54300,3917
20250113,121500,467462901300,54400,54400,54400,54300,6128
20250113,121400,467129764700,54400,54300,54400,54300,7076
20250113,121300,466745199600,54300,54400,54400,54300,5975
20250113,121200,466420591000,54400,54300,54400,54300,6321
20250113,121100,466076948800,54300,54400,54400,54300,6140
20250113,121000,465743320600,54300,54400,54500,54300,133665
20250113,120900,458472121400,54400,54400,54500,54400,10997
20250113,120800,457873335900,54500,54400,54500,54400,9024
20250113,120700,457381910200,54500,54400,54500,54400,3593
20250113,120600,457186350700,54400,54400,54500,54400,3231
20250113,120500,457010474900,54400,54400,54500,54400,3283
20250113,120400,456831770000,54400,54500,54500,54400,5311
20250113,120300,456542603600,54400,54500,54500,54400,21913
20250113,120200,455349273800,54400,54400,54500,54400,17350
20250113,120100,454404911000,54500,54400,54500,54400,7748
20250113,120000,453983068100,54500,54400,54500,54400,7298
20250113,115900,453585871900,54400,54500,54500,54400,3205
20250113,115800,453411334700,54400,54400,54500,54400,22171
20250113,115700,452204785400,54500,54500,54500,54400,2333
20250113,115600,452077764600,54400,54300,54500,54300,115280
20250113,115500,445806414700,54300,54300,54400,54300,19638
20250113,115400,444738528900,54400,54300,54400,54300,11654
20250113,115300,444104832400,54300,54300,54400,54300,6420
20250113,115200,443756032000,54400,54400,54400,54300,15576
20250113,115100,442909270400,54400,54400,54400,54300,6013
20250113,115000,442582631200,54400,54500,54500,54300,147410
20250113,114900,434563967200,54400,54400,54500,54400,12174
20250113,114800,433901528800,54400,54400,54500,54400,6434
20250113,114700,433551369100,54500,54500,54500,54400,9351
20250113,114600,433042205800,54400,54400,54500,54400,20276
20250113,114500,431938841200,54500,54500,54600,54400,80883
20250113,114400,427530959900,54600,54600,54600,54500,5894
20250113,114300,427209426600,54600,54500,54600,54500,10243
20250113,114200,426650652000,54600,54500,54600,54500,12038
20250113,114100,425994430400,54600,54600,54600,54500,8303
20250113,114000,425541496400,54500,54500,54600,54500,10727
20250113,113900,424956679200,54500,54500,54600,54500,10356
20250113,113800,424391803200,54600,54400,54600,54400,22172
20250113,113700,423183278200,54500,54500,54500,54400,20037
20250113,113600,422091468200,54500,54400,54500,54400,6960
20250113,113500,421712225200,54500,54500,54500,54400,15096
20250113,113400,420889687200,54500,54600,54600,54400,30480
20250113,113300,419228122300,54600,54500,54600,54400,22955
20250113,113200,417976952400,54500,54500,54500,54400,32558
20250113,113100,416203142800,54500,54500,54500,54400,72898
20250113,113000,412230686100,54500,54400,54500,54300,149650
20250113,112900,404089729600,54400,54400,54400,54300,10677
20250113,112800,403509218200,54400,54400,54400,54300,8084
20250113,112700,403069864600,54300,54400,54400,54300,14131
20250113,112600,402301724600,54300,54400,54400,54300,5215
20250113,112500,402018163900,54300,54400,54400,54300,24996
20250113,112400,400658488800,54400,54400,54500,54300,96868
20250113,112300,395388853200,54300,54300,54400,54300,20936
20250113,112200,394250102200,54400,54400,54500,54300,163309
20250113,112100,385366152600,54400,54400,54400,54300,64488
20250113,112000,381858319700,54400,54400,54400,54300,7068
20250113,111900,381474109500,54300,54300,54400,54300,8335
20250113,111800,381021197100,54300,54400,54400,54300,11746
20250113,111700,380382522900,54400,54400,54400,54300,7165
20250113,111600,379993100300,54300,54200,54400,54200,263928
20250113,111500,365661818700,54300,54300,54300,54200,11086
20250113,111400,365060448200,54200,54200,54300,54200,19943
20250113,111300,363978299200,54300,54300,54300,54200,17894
20250113,111200,363007478900,54300,54200,54300,54200,21026
20250113,111100,361867381600,54300,54200,54300,54200,17371
20250113,111000,360925339800,54200,54200,54300,54200,19544
20250113,110900,359865135100,54200,54300,54300,54200,11535
20250113,110800,359239519300,54300,54300,54300,54200,18420
20250113,110700,358240311600,54300,54300,54300,54200,17346
20250113,110600,357299130600,54200,54300,54300,54200,12802
20250113,110500,356604655100,54300,54300,54300,54200,39533
20250113,110400,354459824000,54300,54300,54300,54200,17687
20250113,110300,353499771500,54300,54300,54300,54200,12278
20250113,110200,352833356300,54300,54200,54300,54200,15329
20250113,110100,352002036800,54200,54200,54300,54200,9765
20250113,110000,351472266600,54300,54200,54300,54200,14259
20250113,105900,350699084500,54200,54300,54300,54200,10693
20250113,105800,350119145600,54200,54200,54300,54200,30736
20250113,105700,348452398600,54300,54200,54300,54200,18289
20250113,105600,347460337800,54300,54300,54300,54200,17829
20250113,105500,346493226700,54200,54200,54300,54200,13000
20250113,105400,345788294200,54200,54300,54300,54200,14702
20250113,105300,344990777400,54300,54200,54300,54200,14737
20250113,105200,344191302100,54300,54300,54300,54200,19856
20250113,105100,343114202600,54300,54300,54300,54200,12942
20250113,105000,342412104900,54200,54200,54300,54200,14373
20250113,104900,341632360200,54300,54200,54300,54200,37169
20250113,104800,339616902800,54300,54300,54300,54200,16536
20250113,104700,338719580500,54300,54300,54300,54200,29458
20250113,104600,337121899000,54300,54200,54300,54200,18915
20250113,104500,336095741900,54300,54200,54300,54200,20150
20250113,104400,335002551600,54200,54400,54400,54200,226838
20250113,104300,322686520900,54300,54400,54400,54300,60692
20250113,104200,319390295500,54300,54400,54400,54300,13919
20250113,104100,318634255800,54300,54300,54400,54300,16567
20250113,104000,317734310000,54300,54300,54400,54300,14191
20250113,103900,316963372700,54400,54400,54400,54300,15743
20250113,103800,316108087400,54400,54400,54400,54300,17267
20250113,103700,315169128700,54400,54300,54400,54300,36998
20250113,103600,313157890700,54300,54400,54400,54300,9883
20250113,103500,312620536200,54300,54400,54400,54300,18179
20250113,103400,311632258100,54400,54400,54400,54300,72701
20250113,103300,307678013600,54400,54400,54400,54300,14919
20250113,103200,306867646300,54300,54400,54400,54300,16410
20250113,103100,305975722800,54400,54500,54500,54300,93699
20250113,103000,300878822700,54500,54400,54500,54400,23445
20250113,102900,299602971000,54400,54500,54500,54400,31225
20250113,102800,297902428700,54500,54500,54500,54400,29786
20250113,102700,296281685500,54400,54400,54500,54400,230080
20250113,102600,283765093200,54500,54600,54600,54400,344895
20250113,102500,264970288100,54500,54600,54600,54500,15966
20250113,102400,264099559700,54500,54500,54600,54500,19274
20250113,102300,263048526000,54500,54600,54600,54500,21534
20250113,102200,261874307900,54500,54600,54600,54500,13945
20250113,102100,261113904400,54600,54600,54600,54500,15259
20250113,102000,260281774800,54600,54500,54600,54500,22702
20250113,101900,259043678700,54600,54600,54600,54500,16747
20250113,101800,258130249900,54600,54600,54600,54500,51491
20250113,101700,255321822900,54600,54600,54600,54500,20266
20250113,101600,254216882700,54600,54600,54600,54500,13735
20250113,101500,253467596400,54500,54500,54600,54500,37182
20250113,101400,251438312000,54500,54500,54600,54500,20511
20250113,101300,250319686500,54600,54500,54600,54500,27143
20250113,101200,248839709500,54600,54600,54600,54500,13783
20250113,101100,248087905800,54600,54600,54600,54500,15830
20250113,101000,247224365200,54600,54500,54600,54500,13646
20250113,100900,246480182800,54600,54600,54600,54500,16605
20250113,100800,245574654200,54600,54500,54600,54500,24578
20250113,100700,244234330600,54600,54600,54600,54500,7180
20250113,100600,243842639000,54600,54500,54600,54500,34409
20250113,100500,241966406400,54600,54600,54600,54500,39768
20250113,100400,239798094400,54500,54600,54600,54500,29924
20250113,100300,238166389400,54600,54600,54600,54500,25618
20250113,100200,236769296500,54600,54600,54600,54500,31097
20250113,100100,235073400000,54600,54600,54600,54500,14391
20250113,100000,234287852900,54600,54600,54600,54500,23729
20250113,095900,232992441900,54600,54700,54700,54500,92019
20250113,095800,227968279100,54600,54700,54700,54600,57447
20250113,095700,224830980800,54600,54700,54700,54600,12240
20250113,095600,224161830400,54700,54700,54700,54600,8057
20250113,095500,223721349900,54600,54700,54700,54600,7517
20250113,095400,223310486600,54600,54700,54700,54600,8127
20250113,095300,222866579400,54600,54600,54700,54500,38622
20250113,095200,220757931900,54600,54500,54600,54500,14781
20250113,095100,219951012300,54600,54600,54700,54500,26278
20250113,095000,218516387900,54600,54700,54700,54500,49488
20250113,094900,215814237300,54600,54600,54700,54500,131234
20250113,094800,208649239200,54500,54600,54700,54500,321568
20250113,094700,191092250200,54700,54700,54700,54600,28474
20250113,094600,189536971600,54700,54800,54800,54600,177344
20250113,094500,179836683200,54800,54800,54800,54700,27254
20250113,094400,178344951400,54800,54800,54800,54700,13447
20250113,094300,177608419400,54700,54800,54800,54700,36303
20250113,094200,175619661000,54800,54800,54800,54700,17615
20250113,094100,174655127600,54800,54800,54800,54700,14779
20250113,094000,173845662000,54700,54800,54800,54700,17802
20250113,093900,172870877400,54800,54700,54800,54700,18368
20250113,093800,171865327300,54700,54700,54800,54700,22426
20250113,093700,170636909900,54800,54700,54800,54700,30166
20250113,093600,168984178200,54800,54800,54800,54700,17204
20250113,093500,168041701100,54800,54800,54800,54700,14566
20250113,093400,167243597600,54800,54800,54800,54700,30303
20250113,093300,165585073700,54800,54900,54900,54700,67117
20250113,093200,161908049700,54900,54700,54900,54600,242357
20250113,093100,148644690100,54700,54700,54700,54600,14519
20250113,093000,147850713200,54700,54700,54700,54600,15607
20250113,092900,146997965400,54600,54700,54700,54600,15254
20250113,092800,146164143800,54700,54700,54700,54600,15409
20250113,092700,145321741600,54600,54700,54700,54600,18729
20250113,092600,144297850100,54700,54700,54700,54600,21990
20250113,092500,143096033700,54700,54700,54700,54600,16404
20250113,092400,142199777900,54700,54700,54700,54600,20771
20250113,092300,141064627800,54700,54700,54700,54600,23752
20250113,092200,139766769000,54700,54600,54700,54600,23180
20250113,092100,138500000100,54700,54700,54700,54600,17517
20250113,092000,137542724900,54700,54700,54700,54600,23157
20250113,091900,136277088400,54700,54700,54700,54600,27804
20250113,091800,134756887500,54700,54600,54700,54600,27466
20250113,091700,133255132100,54700,54700,54700,54600,23504
20250113,091600,131971047400,54600,54700,54700,54600,31112
20250113,091500,130271054900,54700,54700,54800,54600,84371
20250113,091400,125655835000,54800,54800,54800,54700,42058
20250113,091300,123353851800,54800,55000,55000,54700,158856
20250113,091200,114640196700,55000,55000,55000,54900,20681
20250113,091100,113503143900,55000,54800,55000,54700,112536
20250113,091000,107331299500,54800,54600,54800,54600,158834
20250113,090900,98642361100,54700,54700,54700,54600,28910
20250113,090800,97063230800,54600,54600,54700,54600,29362
20250113,090700,95459793900,54600,54600,54700,54500,133358
20250113,090600,88178266800,54700,54700,54700,54600,61624
20250113,090500,84812413500,54700,54800,54800,54600,121902
20250113,090400,78145040000,54800,54800,54800,54700,58413
20250113,090300,74948115300,54700,54800,54800,54600,218832
20250113,090200,62983350600,54800,54900,54900,54700,170095
20250113,090100,53660974200,54900,54700,54900,54600,148023
20250113,090000,45553954800,54800,54600,54900,54500,830625