stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,184600,1002250849400,54300,54300,54300,54300,1262666
20250116,184500,1002250849400,54300,54300,54300,54300,0
20250116,184400,1002250849400,54300,54300,54300,54300,0
20250116,184300,1002250849400,54300,54300,54300,54300,0
20250116,184200,1002250849400,54300,54300,54300,54300,0
20250116,184100,1002250849400,54300,54300,54300,54300,0
20250116,184000,1002250849400,54300,54300,54300,54300,0
20250116,183900,1002250849400,54300,54300,54300,54300,0
20250116,183800,1002250849400,54300,54300,54300,54300,0
20250116,183700,1002250849400,54300,54300,54300,54300,0
20250116,183600,1002250849400,54300,54300,54300,54300,0
20250116,183500,1002250849400,54300,54300,54300,54300,0
20250116,183400,1002250849400,54300,54300,54300,54300,0
20250116,183300,1002250849400,54300,54300,54300,54300,0
20250116,183200,1002250849400,54300,54300,54300,54300,0
20250116,183100,1002250849400,54300,54300,54300,54300,0
20250116,183000,1002250849400,54300,54300,54300,54300,0
20250116,182900,1002250849400,54300,54300,54300,54300,0
20250116,182800,1002250849400,54300,54300,54300,54300,0
20250116,182700,1002250849400,54300,54300,54300,54300,0
20250116,182600,1002250849400,54300,54300,54300,54300,0
20250116,182500,1002250849400,54300,54300,54300,54300,0
20250116,182400,1002250849400,54300,54300,54300,54300,0
20250116,182300,1002250849400,54300,54300,54300,54300,0
20250116,182200,1002250849400,54300,54300,54300,54300,0
20250116,182100,1002250849400,54300,54300,54300,54300,0
20250116,182000,1002250849400,54300,54300,54300,54300,0
20250116,181900,1002250849400,54300,54300,54300,54300,0
20250116,181800,1002250849400,54300,54300,54300,54300,0
20250116,181700,1002250849400,54300,54300,54300,54300,0
20250116,181600,1002250849400,54300,54300,54300,54300,1262666
20250116,181500,1002250849400,54300,54300,54300,54300,0
20250116,181400,1002250849400,54300,54300,54300,54300,0
20250116,181300,1002250849400,54300,54300,54300,54300,0
20250116,181200,1002250849400,54300,54300,54300,54300,0
20250116,181100,1002250849400,54300,54300,54300,54300,0
20250116,181000,1002250849400,54300,54300,54300,54300,0
20250116,180900,1002250849400,54300,54300,54300,54300,0
20250116,180800,1002250849400,54300,54300,54300,54300,0
20250116,180700,1002250849400,54300,54300,54300,54300,0
20250116,180600,1002250849400,54300,54300,54300,54300,0
20250116,180500,1002250849400,54300,54300,54300,54300,0
20250116,180400,1002250849400,54300,54300,54300,54300,0
20250116,180300,1002250849400,54300,54300,54300,54300,0
20250116,180200,1002250849400,54300,54300,54300,54300,0
20250116,180100,1002250849400,54300,54300,54300,54300,0
20250116,180000,1002250849400,54300,54300,54300,54300,0
20250116,175900,1002250849400,54300,54300,54300,54300,0
20250116,175800,1002250849400,54300,54300,54300,54300,0
20250116,175700,1002250849400,54300,54300,54300,54300,0
20250116,175600,1002250849400,54300,54300,54300,54300,0
20250116,175500,1002250849400,54300,54300,54300,54300,0
20250116,175400,1002250849400,54300,54300,54300,54300,0
20250116,175300,1002250849400,54300,54300,54300,54300,0
20250116,175200,1002250849400,54300,54300,54300,54300,0
20250116,175100,1002250849400,54300,54300,54300,54300,0
20250116,175000,1002250849400,54300,54300,54300,54300,0
20250116,174900,1002250849400,54300,54300,54300,54300,0
20250116,174800,1002250849400,54300,54300,54300,54300,0
20250116,174700,1002250849400,54300,54300,54300,54300,0
20250116,174600,1002250849400,54300,54300,54300,54300,1262666
20250116,174500,1002250849400,54300,54300,54300,54300,0
20250116,174400,1002250849400,54300,54300,54300,54300,0
20250116,174300,1002250849400,54300,54300,54300,54300,0
20250116,174200,1002250849400,54300,54300,54300,54300,0
20250116,174100,1002250849400,54300,54300,54300,54300,0
20250116,174000,1002250849400,54300,54300,54300,54300,0
20250116,173900,1002250849400,54300,54300,54300,54300,0
20250116,173800,1002250849400,54300,54300,54300,54300,0
20250116,173700,1002250849400,54300,54300,54300,54300,0
20250116,173600,1002250849400,54300,54300,54300,54300,0
20250116,173500,1002250849400,54300,54300,54300,54300,0
20250116,173400,1002250849400,54300,54300,54300,54300,0
20250116,173300,1002250849400,54300,54300,54300,54300,0
20250116,173200,1002250849400,54300,54300,54300,54300,0
20250116,173100,1002250849400,54300,54300,54300,54300,0
20250116,173000,1002250849400,54300,54300,54300,54300,0
20250116,172900,1002250849400,54300,54300,54300,54300,0
20250116,172800,1002250849400,54300,54300,54300,54300,0
20250116,172700,1002250849400,54300,54300,54300,54300,0
20250116,172600,1002250849400,54300,54300,54300,54300,0
20250116,172500,1002250849400,54300,54300,54300,54300,0
20250116,172400,1002250849400,54300,54300,54300,54300,0
20250116,172300,1002250849400,54300,54300,54300,54300,0
20250116,172200,1002250849400,54300,54300,54300,54300,0
20250116,172100,1002250849400,54300,54300,54300,54300,0
20250116,172000,1002250849400,54300,54300,54300,54300,0
20250116,171900,1002250849400,54300,54300,54300,54300,0
20250116,171800,1002250849400,54300,54300,54300,54300,0
20250116,171700,1002250849400,54300,54300,54300,54300,0
20250116,171600,1002250849400,54300,54300,54300,54300,1262666
20250116,171500,1002250849400,54300,54300,54300,54300,0
20250116,171400,1002250849400,54300,54300,54300,54300,0
20250116,171300,1002250849400,54300,54300,54300,54300,0
20250116,171200,1002250849400,54300,54300,54300,54300,0
20250116,171100,1002250849400,54300,54300,54300,54300,0
20250116,171000,1002250849400,54300,54300,54300,54300,0
20250116,170900,1002250849400,54300,54300,54300,54300,0
20250116,170800,1002250849400,54300,54300,54300,54300,0
20250116,170700,1002250849400,54300,54300,54300,54300,0
20250116,170600,1002250849400,54300,54300,54300,54300,0
20250116,170500,1002250849400,54300,54300,54300,54300,0
20250116,170400,1002250849400,54300,54300,54300,54300,0
20250116,170300,1002250849400,54300,54300,54300,54300,0
20250116,170200,1002250849400,54300,54300,54300,54300,0
20250116,170100,1002250849400,54300,54300,54300,54300,0
20250116,170000,1002250849400,54300,54300,54300,54300,0
20250116,165900,1002250849400,54300,54300,54300,54300,0
20250116,165800,1002250849400,54300,54300,54300,54300,0
20250116,165700,1002250849400,54300,54300,54300,54300,0
20250116,165600,1002250849400,54300,54300,54300,54300,0
20250116,165500,1002250849400,54300,54300,54300,54300,0
20250116,165400,1002250849400,54300,54300,54300,54300,0
20250116,165300,1002250849400,54300,54300,54300,54300,0
20250116,165200,1002250849400,54300,54300,54300,54300,0
20250116,165100,1002250849400,54300,54300,54300,54300,0
20250116,165000,1002250849400,54300,54300,54300,54300,0
20250116,164900,1002250849400,54300,54300,54300,54300,0
20250116,164800,1002250849400,54300,54300,54300,54300,0
20250116,164700,1002250849400,54300,54300,54300,54300,0
20250116,164600,1002250849400,54300,54300,54300,54300,1262666
20250116,164500,1002250849400,54300,54300,54300,54300,0
20250116,164400,1002250849400,54300,54300,54300,54300,0
20250116,164300,1002250849400,54300,54300,54300,54300,0
20250116,164200,1002250849400,54300,54300,54300,54300,0
20250116,164100,1002250849400,54300,54300,54300,54300,0
20250116,164000,1002250849400,54300,54300,54300,54300,0
20250116,163900,1002250849400,54300,54300,54300,54300,0
20250116,163800,1002250849400,54300,54300,54300,54300,0
20250116,163700,1002250849400,54300,54300,54300,54300,0
20250116,163600,1002250849400,54300,54300,54300,54300,0
20250116,163500,1002250849400,54300,54300,54300,54300,0
20250116,163400,1002250849400,54300,54300,54300,54300,0
20250116,163300,1002250849400,54300,54300,54300,54300,0
20250116,163200,1002250849400,54300,54300,54300,54300,0
20250116,163100,1002250849400,54300,54300,54300,54300,0
20250116,163000,1002250849400,54300,54300,54300,54300,0
20250116,162900,1002250849400,54300,54300,54300,54300,0
20250116,162800,1002250849400,54300,54300,54300,54300,0
20250116,162700,1002250849400,54300,54300,54300,54300,0
20250116,162600,1002250849400,54300,54300,54300,54300,0
20250116,162500,1002250849400,54300,54300,54300,54300,0
20250116,162400,1002250849400,54300,54300,54300,54300,0
20250116,162300,1002250849400,54300,54300,54300,54300,0
20250116,162200,1002250849400,54300,54300,54300,54300,0
20250116,162100,1002250849400,54300,54300,54300,54300,0
20250116,162000,1002250849400,54300,54300,54300,54300,0
20250116,161900,1002250849400,54300,54300,54300,54300,0
20250116,161800,1002250849400,54300,54300,54300,54300,0
20250116,161700,1002250849400,54300,54300,54300,54300,0
20250116,161600,1002250849400,54300,54300,54300,54300,1262666
20250116,161500,1002250849400,54300,54300,54300,54300,0
20250116,161400,1002250849400,54300,54300,54300,54300,0
20250116,161300,1002250849400,54300,54300,54300,54300,0
20250116,161200,1002250849400,54300,54300,54300,54300,0
20250116,161100,1002250849400,54300,54300,54300,54300,0
20250116,161000,1002250849400,54300,54300,54300,54300,0
20250116,160900,1002250849400,54300,54300,54300,54300,0
20250116,160800,1002250849400,54300,54300,54300,54300,0
20250116,160700,1002250849400,54300,54300,54300,54300,0
20250116,160600,1002250849400,54300,54300,54300,54300,0
20250116,160500,1002250849400,54300,54300,54300,54300,0
20250116,160400,1002250849400,54300,54300,54300,54300,0
20250116,160300,1002250849400,54300,54300,54300,54300,0
20250116,160200,1002250849400,54300,54300,54300,54300,0
20250116,160100,1002250849400,54300,54300,54300,54300,0
20250116,160000,1002250849400,54300,54300,54300,54300,0
20250116,155900,1002250849400,54300,54300,54300,54300,0
20250116,155800,1002250849400,54300,54300,54300,54300,0
20250116,155700,1002250849400,54300,54300,54300,54300,0
20250116,155600,1002250849400,54300,54300,54300,54300,0
20250116,155500,1002250849400,54300,54300,54300,54300,0
20250116,155400,1002250849400,54300,54300,54300,54300,0
20250116,155300,1002250849400,54300,54300,54300,54300,0
20250116,155200,1002250849400,54300,54300,54300,54300,0
20250116,155100,1002250849400,54300,54300,54300,54300,0
20250116,155000,1002250849400,54300,54300,54300,54300,0
20250116,154900,1002250849400,54300,54300,54300,54300,0
20250116,154800,1002250849400,54300,54300,54300,54300,0
20250116,154700,1002250849400,54300,54300,54300,54300,0
20250116,154600,1002250849400,54300,54300,54300,54300,1262666
20250116,154500,1002250849400,54300,54300,54300,54300,0
20250116,154400,1002250849400,54300,54300,54300,54300,0
20250116,154300,1002250849400,54300,54300,54300,54300,0
20250116,154200,1002250849400,54300,54300,54300,54300,0
20250116,154100,1002250849400,54300,54300,54300,54300,0
20250116,154000,1002250849400,54300,54300,54300,54300,0
20250116,153900,1002250849400,54300,54300,54300,54300,0
20250116,153800,1002250849400,54300,54300,54300,54300,0
20250116,153700,1002250849400,54300,54300,54300,54300,0
20250116,153600,1002250849400,54300,54300,54300,54300,0
20250116,153500,1002250849400,54300,54300,54300,54300,0
20250116,153400,1002250849400,54300,54300,54300,54300,0
20250116,153300,1002250849400,54300,54300,54300,54300,0
20250116,153200,1002250849400,54300,54300,54300,54300,0
20250116,153100,1002250849400,54300,54300,54300,54300,0
20250116,153000,1002250849400,54300,54300,54300,54300,1262666
20250116,152900,933688085600,54300,54300,54300,54300,0
20250116,152800,933688085600,54300,54300,54300,54300,0
20250116,152700,933688085600,54300,54300,54300,54300,0
20250116,152600,933688085600,54300,54300,54300,54300,0
20250116,152500,933688085600,54300,54300,54300,54300,0
20250116,152400,933688085600,54300,54300,54300,54300,0
20250116,152300,933688085600,54300,54300,54300,54300,0
20250116,152200,933688085600,54300,54300,54300,54300,0
20250116,152100,933688085600,54300,54300,54300,54300,0
20250116,152000,933688085600,54300,54300,54300,54300,0
20250116,151900,933688085600,54300,54300,54300,54200,60172
20250116,151800,930425181600,54300,54200,54300,54200,28697
20250116,151700,928868205200,54200,54200,54300,54200,17536
20250116,151600,927916973600,54200,54300,54300,54200,16383
20250116,151500,927028121900,54300,54300,54300,54200,17918
20250116,151400,926056193700,54300,54200,54300,54100,128822
20250116,151300,919074672100,54200,54200,54200,54100,20357
20250116,151200,917971890500,54100,54200,54200,54100,25418
20250116,151100,916594800700,54200,54100,54200,54100,78876
20250116,151000,912320468200,54100,54200,54200,54100,35558
20250116,150900,910394744500,54100,54100,54200,54100,19637
20250116,150800,909331830100,54200,54200,54200,54100,14009
20250116,150700,908573342600,54200,54100,54200,54100,32682
20250116,150600,906804452400,54200,54200,54200,54100,30135
20250116,150500,905172510800,54100,54200,54200,54100,13104
20250116,150400,904462882700,54100,54200,54200,54100,13524
20250116,150300,903730728900,54200,54100,54200,54100,12595
20250116,150200,903048674500,54100,54300,54300,54100,160256
20250116,150100,894364546400,54300,54200,54300,54200,13179
20250116,150000,893650046400,54200,54300,54300,54200,11191
20250116,145900,893043025600,54300,54400,54400,54200,81613
20250116,145800,888612394200,54400,54200,54400,54200,27757
20250116,145700,887105054200,54300,54300,54300,54200,119549
20250116,145600,880615179000,54300,54300,54300,54200,34919
20250116,145500,878719553000,54300,54300,54300,54200,10543
20250116,145400,878147510100,54200,54300,54300,54200,10209
20250116,145300,877593818800,54200,54300,54300,54200,29313
20250116,145200,876004708700,54300,54300,54300,54200,13381
20250116,145100,875278871800,54300,54200,54300,54200,36521
20250116,145000,873296370900,54300,54300,54300,54200,11370
20250116,144900,872679508400,54300,54300,54300,54200,10305
20250116,144800,872120391800,54300,54300,54300,54200,18319
20250116,144700,871126870700,54200,54200,54300,54200,13188
20250116,144600,870411575400,54200,54300,54300,54200,11225
20250116,144500,869802627900,54200,54300,54300,54200,15460
20250116,144400,868964093400,54300,54200,54300,54200,10255
20250116,144300,868407794900,54200,54200,54300,54200,13328
20250116,144200,867684432600,54200,54200,54300,54200,10783
20250116,144100,867099592600,54300,54300,54300,54200,18242
20250116,144000,866110517900,54200,54300,54300,54200,17082
20250116,143900,865183656300,54300,54300,54300,54200,6082
20250116,143800,864853677500,54300,54300,54300,54200,34884
20250116,143700,862961326400,54200,54300,54400,54200,68040
20250116,143600,859266882500,54300,54400,54400,54300,12412
20250116,143500,858592475600,54400,54300,54400,54300,5817
20250116,143400,858276176200,54400,54400,54400,54300,8003
20250116,143300,857841349500,54400,54400,54400,54300,8180
20250116,143200,857397004500,54300,54300,54300,54200,103417
20250116,143100,851781576400,54200,54200,54300,54200,11075
20250116,143000,851180367600,54200,54200,54300,54200,6616
20250116,142900,850821234200,54300,54300,54300,54200,9560
20250116,142800,850302269400,54200,54300,54300,54200,14185
20250116,142700,849532761400,54300,54200,54300,54200,9588
20250116,142600,849012327900,54300,54300,54300,54200,5016
20250116,142500,848740062000,54300,54400,54500,54300,385026
20250116,142400,827810756800,54400,54400,54500,54400,8577
20250116,142300,827343569500,54400,54400,54500,54400,6023
20250116,142200,827015443500,54400,54400,54500,54300,193427
20250116,142100,816492978600,54400,54400,54400,54300,46070
20250116,142000,813987727400,54300,54300,54400,54300,12007
20250116,141900,813334943900,54400,54300,54400,54300,14042
20250116,141800,812571698000,54300,54300,54400,54300,11341
20250116,141700,811955114900,54300,54300,54400,54300,9345
20250116,141600,811447132500,54400,54400,54400,54300,8965
20250116,141500,810959832400,54400,54400,54400,54300,15905
20250116,141400,810095159900,54300,54300,54400,54300,12776
20250116,141300,809400733500,54300,54300,54400,54300,10429
20250116,141200,808833916400,54400,54400,54400,54300,13038
20250116,141100,808125185300,54400,54400,54400,54300,7071
20250116,141000,807740865700,54400,54300,54400,54300,12608
20250116,140900,807055310000,54300,54400,54400,54300,16250
20250116,140800,806171668600,54400,54400,54400,54300,21547
20250116,140700,805000222400,54300,54400,54400,54300,9183
20250116,140600,804501025500,54400,54400,54400,54300,9655
20250116,140500,803976109200,54300,54400,54400,54300,11819
20250116,140400,803333689900,54300,54400,54400,54300,11880
20250116,140300,802688147200,54400,54400,54400,54300,10718
20250116,140200,802105394400,54300,54300,54400,54300,14100
20250116,140100,801339359300,54400,54300,54400,54300,8292
20250116,140000,800888723800,54400,54300,54400,54300,9007
20250116,135900,800399096000,54300,54400,54400,54300,12616
20250116,135800,799712894500,54400,54400,54400,54300,8474
20250116,135700,799251980900,54300,54400,54400,54300,9940
20250116,135600,798711422800,54400,54400,54400,54300,43551
20250116,135500,796342349100,54400,54400,54400,54300,92843
20250116,135400,791291885100,54300,54300,54400,54300,13267
20250116,135300,790570343800,54400,54400,54400,54300,8377
20250116,135200,790114873900,54400,54400,54400,54300,10451
20250116,135100,789546763600,54300,54400,54400,54300,11024
20250116,135000,788947149500,54300,54300,54400,54300,6761
20250116,134900,788579597000,54300,54300,54400,54200,67755
20250116,134800,784900512100,54300,54300,54300,54200,19683
20250116,134700,783832101400,54300,54200,54300,54200,9945
20250116,134600,783292322800,54300,54300,54300,54200,10340
20250116,134500,782730960700,54300,54300,54300,54200,26537
20250116,134400,781290093900,54300,54300,54300,54200,72115
20250116,134300,777374362200,54300,54300,54300,54200,7889
20250116,134200,776946123600,54200,54300,54300,54200,11839
20250116,134100,776303394200,54300,54300,54300,54200,6378
20250116,134000,775957196500,54300,54200,54300,54100,89668
20250116,133900,771097197800,54200,54200,54200,54100,27458
20250116,133800,769609119400,54200,54100,54200,54100,19860
20250116,133700,768533246100,54200,54200,54200,54100,10838
20250116,133600,767946100900,54100,54200,54200,54100,45877
20250116,133500,765460048400,54200,54200,54200,54100,24732
20250116,133400,764120001400,54100,54200,54200,54100,6453
20250116,133300,763770450900,54200,54200,54200,54100,10728
20250116,133200,763189394500,54200,54200,54200,54100,10209
20250116,133100,762636488100,54100,54200,54200,54100,33982
20250116,133000,760795074000,54200,54100,54200,54100,6917
20250116,132900,760420525900,54200,54100,54200,54100,15853
20250116,132800,759562794700,54100,54200,54200,54100,41928
20250116,132700,757294330400,54200,54300,54300,54100,197974
20250116,132600,746565292500,54200,54200,54300,54200,3643
20250116,132500,746367786400,54200,54300,54300,54200,7031
20250116,132400,745986441800,54300,54300,54300,54200,11217
20250116,132300,745378117800,54200,54200,54300,54200,4149
20250116,132200,745153091500,54200,54200,54300,54200,5365
20250116,132100,744862100700,54300,54200,54300,54200,6700
20250116,132000,744498542100,54200,54300,54300,54200,4996
20250116,131900,744227585100,54300,54200,54300,54200,4201
20250116,131800,743999694300,54300,54200,54300,54200,52865
20250116,131700,741134309800,54200,54100,54200,54100,65170
20250116,131600,737602377100,54200,54200,54200,54100,13345
20250116,131500,736879452700,54200,54300,54300,54100,209072
20250116,131400,725548525000,54200,54200,54300,54200,10327
20250116,131300,724988435300,54200,54200,54300,54200,7492
20250116,131200,724581876900,54300,54400,54400,54200,115038
20250116,131100,718335526100,54300,54400,54400,54300,4422
20250116,131000,718095270100,54400,54200,54400,54200,102675
20250116,130900,712520219200,54300,54300,54300,54200,25776
20250116,130800,711121022500,54300,54300,54300,54200,6081
20250116,130700,710791031000,54300,54300,54300,54200,8385
20250116,130600,710335848300,54300,54300,54300,54200,6787
20250116,130500,709967453000,54300,54300,54300,54200,6807
20250116,130400,709597966400,54200,54300,54300,54200,7600
20250116,130300,709185502800,54300,54300,54300,54200,7227
20250116,130200,708793182100,54300,54300,54300,54200,5753
20250116,130100,708480996200,54200,54200,54300,54200,8337
20250116,130000,708028576400,54300,54300,54300,54200,20280
20250116,125900,706927509700,54200,54300,54400,54200,191073
20250116,125800,696552895900,54400,54400,54500,54300,99567
20250116,125700,691136777500,54400,54300,54500,54300,144448
20250116,125600,683278873300,54300,54400,54400,54300,9668
20250116,125500,682753035400,54400,54300,54400,54300,46832
20250116,125400,680205499800,54400,54400,54400,54300,70980
20250116,125300,676347055200,54400,54300,54400,54300,8605
20250116,125200,675879319200,54400,54400,54400,54300,10793
20250116,125100,675292562500,54400,54400,54400,54300,28773
20250116,125000,673729402600,54400,54400,54400,54300,8432
20250116,124900,673271047300,54300,54300,54400,54300,8396
20250116,124800,672814700500,54400,54400,54400,54300,10677
20250116,124700,672234297700,54400,54400,54400,54300,48153
20250116,124600,669618136100,54400,54400,54400,54300,12851
20250116,124500,668919664200,54300,54400,54400,54300,7496
20250116,124400,668512052900,54300,54400,54400,54300,6466
20250116,124300,668160440100,54400,54400,54400,54300,8822
20250116,124200,667680656000,54400,54300,54400,54300,6994
20250116,124100,667300440600,54300,54300,54400,54300,6350
20250116,124000,666955294000,54400,54400,54400,54300,135485
20250116,123900,659585102900,54400,54300,54400,54300,50674
20250116,123800,656829863600,54400,54400,54400,54300,6919
20250116,123700,656453647500,54400,54400,54400,54300,6833
20250116,123600,656082170700,54300,54400,54400,54300,18923
20250116,123500,655053895800,54400,54400,54500,54300,112550
20250116,123400,648931217200,54400,54500,54500,54300,244668
20250116,123300,635621905700,54500,54700,54700,54400,550578
20250116,123200,605586812800,54700,54600,54700,54600,38582
20250116,123100,603479796200,54600,54600,54700,54600,5768
20250116,123000,603164607100,54700,54700,54700,54600,6134
20250116,122900,602829350000,54700,54600,54700,54600,5290
20250116,122800,602540275900,54600,54600,54700,54600,6033
20250116,122700,602210508400,54600,54700,54700,54600,4220
20250116,122600,601979816600,54600,54700,54700,54600,6422
20250116,122500,601628861800,54700,54600,54700,54600,5312
20250116,122400,601338476600,54600,54600,54700,54600,5948
20250116,122300,601013194100,54700,54600,54700,54600,4897
20250116,122200,600745494900,54600,54700,54700,54600,5639
20250116,122100,600437149900,54600,54600,54800,54600,366956
20250116,122000,580364723400,54700,54700,54700,54600,39089
20250116,121900,578226755800,54700,54600,54700,54600,6578
20250116,121800,577867148700,54700,54600,54700,54600,9195
20250116,121700,577364399000,54600,54600,54700,54600,9714
20250116,121600,576833270600,54600,54600,54700,54600,5348
20250116,121500,576540867000,54700,54600,54700,54600,6553
20250116,121400,576182606000,54600,54700,54700,54600,8714
20250116,121300,575706216600,54600,54700,54700,54600,8571
20250116,121200,575237673300,54700,54600,54700,54600,5827
20250116,121100,574919127500,54700,54600,54700,54600,15481
20250116,121000,574072584700,54600,54700,54700,54600,21440
20250116,120900,572900352700,54700,54600,54700,54600,9549
20250116,120800,572378329500,54600,54700,54700,54600,8126
20250116,120700,571934219400,54600,54700,54700,54600,8677
20250116,120600,571460198900,54600,54600,54700,54600,8155
20250116,120500,571014355800,54600,54600,54700,54600,10560
20250116,120400,570437116600,54700,54700,54700,54600,9809
20250116,120300,569901074600,54600,54700,54700,54600,8014
20250116,120200,569462914800,54600,54700,54700,54600,11377
20250116,120100,568841120500,54700,54600,54700,54600,15115
20250116,120000,568014567600,54600,54600,54700,54600,7561
20250116,115900,567601488400,54600,54600,54700,54600,11936
20250116,115800,566949448600,54700,54600,54700,54600,6397
20250116,115700,566599731200,54700,54700,54700,54600,5734
20250116,115600,566286316000,54700,54600,54700,54600,11234
20250116,115500,565672314800,54600,54600,54700,54600,5741
20250116,115400,565358487200,54600,54600,54700,54600,4368
20250116,115300,565119765500,54700,54600,54700,54600,5634
20250116,115200,564811818800,54600,54600,54700,54600,9008
20250116,115100,564319276300,54700,54600,54700,54600,6066
20250116,115000,563987938800,54600,54700,54700,54600,6174
20250116,114900,563650571000,54600,54600,54700,54600,7470
20250116,114800,563242400600,54600,54700,54700,54600,7280
20250116,114700,562844468300,54700,54700,54700,54600,7722
20250116,114600,562422409600,54600,54700,54700,54600,9489
20250116,114500,561903688100,54600,54700,54700,54600,7088
20250116,114400,561516422600,54600,54600,54700,54600,5103
20250116,114300,561237598700,54600,54700,54800,54600,220660
20250116,114200,549167718200,54800,54800,54800,54700,13494
20250116,114100,548429210200,54800,54800,54800,54700,7757
20250116,114000,548004381400,54800,54700,54800,54700,5314
20250116,113900,547713424800,54700,54700,54800,54700,6877
20250116,113800,547336837800,54800,54700,54800,54700,7055
20250116,113700,546950416100,54800,54800,54800,54700,7759
20250116,113600,546525541600,54700,54800,54800,54700,7264
20250116,113500,546127682600,54700,54700,54800,54700,9568
20250116,113400,545603856800,54700,54700,54800,54600,108595
20250116,113300,539663580300,54700,54700,54700,54600,83022
20250116,113200,535122577500,54700,54600,54700,54600,5091
20250116,113100,534844349300,54600,54700,54700,54600,8074
20250116,113000,534403006100,54600,54700,54700,54600,10370
20250116,112900,533836315900,54600,54700,54700,54600,7459
20250116,112800,533428518200,54600,54700,54700,54600,9028
20250116,112700,532935067500,54600,54600,54700,54600,9550
20250116,112600,532413147400,54600,54700,54700,54600,8708
20250116,112500,531937180700,54700,54700,54700,54600,27221
20250116,112400,530448415700,54600,54700,54700,54600,3594
20250116,112300,530252008800,54600,54700,54700,54600,8814
20250116,112200,529770168900,54600,54600,54700,54600,9704
20250116,112100,529239717400,54700,54600,54700,54600,13262
20250116,112000,528514697900,54700,54600,54700,54600,10582
20250116,111900,527936377300,54600,54600,54700,54600,6372
20250116,111800,527588243700,54600,54600,54700,54600,8767
20250116,111700,527109306400,54700,54600,54700,54600,13959
20250116,111600,526346692400,54600,54700,54700,54600,9936
20250116,111500,525803765400,54700,54600,54700,54600,33522
20250116,111400,523973101600,54600,54600,54700,54600,22909
20250116,111300,522721930700,54600,54600,54700,54600,30259
20250116,111200,521069442000,54600,54600,54700,54600,7485
20250116,111100,520660416900,54600,54600,54700,54600,11896
20250116,111000,520010111100,54700,54700,54700,54600,15964
20250116,110900,519137116500,54700,54600,54700,54600,9351
20250116,110800,518625984000,54600,54600,54700,54600,11278
20250116,110700,518009920500,54600,54700,54700,54600,18855
20250116,110600,516980195600,54700,54800,54800,54600,191117
20250116,110500,506526527700,54800,54800,54900,54700,336181
20250116,110400,488104012100,54900,54900,54900,54800,6695
20250116,110300,487736782000,54800,54800,54900,54800,8132
20250116,110200,487290644700,54800,54900,54900,54800,8835
20250116,110100,486806089000,54800,54800,54900,54800,7608
20250116,110000,486388771200,54900,54900,54900,54800,28821
20250116,105900,484807002200,54900,54800,54900,54800,13203
20250116,105800,484082944800,54800,54800,54900,54800,15420
20250116,105700,483237300100,54800,54900,54900,54800,11143
20250116,105600,482626289400,54900,54900,54900,54800,9164
20250116,105500,482123538300,54900,54900,54900,54800,6810
20250116,105400,481749942800,54800,54800,54900,54800,13773
20250116,105300,480994158500,54800,54900,54900,54800,13490
20250116,105200,480253651200,54800,54800,54900,54800,5852
20250116,105100,479932556700,54900,54800,54900,54800,38590
20250116,105000,477814633800,54800,54900,54900,54800,9141
20250116,104900,477313159000,54800,54800,54900,54800,19551
20250116,104800,476240187200,54900,54800,54900,54800,24817
20250116,104700,474878514300,54900,54800,54900,54800,16511
20250116,104600,473972413100,54800,54800,54900,54800,35709
20250116,104500,472014426700,54800,54900,54900,54800,18418
20250116,104400,471003608800,54900,54900,54900,54800,15024
20250116,104300,470178969700,54900,54800,54900,54800,19106
20250116,104200,469130430400,54900,54800,54900,54800,10405
20250116,104100,468559374900,54900,54800,54900,54700,177539
20250116,104000,458830333700,54800,54700,54800,54700,18423
20250116,103900,457821300200,54800,54700,54800,54700,7026
20250116,103800,457436525900,54800,54800,54800,54700,15043
20250116,103700,456612917300,54800,54800,54800,54700,18245
20250116,103600,455613913300,54700,54800,54800,54700,11309
20250116,103500,454994572900,54800,54700,54800,54700,14720
20250116,103400,454188621500,54800,54800,54800,54700,8901
20250116,103300,453701074000,54800,54800,54800,54700,15428
20250116,103200,452856007100,54800,54800,54800,54700,12824
20250116,103100,452153515000,54800,54800,54800,54700,39669
20250116,103000,449980156000,54800,54800,54800,54700,62242
20250116,102900,446569542000,54800,54800,54800,54700,21400
20250116,102800,445397138000,54700,54800,54800,54700,10088
20250116,102700,444844647200,54700,54800,54800,54700,19907
20250116,102600,443754437100,54800,54800,54800,54700,9539
20250116,102500,443231957900,54700,54700,54800,54700,9344
20250116,102400,442720442100,54700,54800,54800,54700,6808
20250116,102300,442347518800,54800,54700,54800,54700,13606
20250116,102200,441602721300,54800,54700,54800,54700,12516
20250116,102100,440917521900,54800,54800,54800,54700,46991
20250116,102000,438342680100,54700,54800,54800,54700,20887
20250116,101900,437198284800,54800,54800,54800,54700,19224
20250116,101800,436145098100,54800,54800,54800,54700,13348
20250116,101700,435414312000,54800,54800,54800,54700,11886
20250116,101600,434763266500,54800,54700,54800,54700,10584
20250116,101500,434183507200,54800,54700,54800,54700,9663
20250116,101400,433654477600,54800,54700,54800,54700,8856
20250116,101300,433169613300,54800,54800,54800,54700,11149
20250116,101200,432559104700,54700,54800,54800,54700,11691
20250116,101100,431918558400,54800,54700,54800,54700,11172
20250116,101000,431306483300,54800,54800,54800,54700,10684
20250116,100900,430721330500,54700,54700,54800,54700,131821
20250116,100800,423510121700,54700,54600,54700,54600,17045
20250116,100700,422578044100,54600,54700,54700,54600,12101
20250116,100600,421916677500,54700,54600,54700,54500,63875
20250116,100500,418428946200,54600,54600,54600,54500,22419
20250116,100400,417204975500,54600,54600,54600,54500,17946
20250116,100300,416226054600,54600,54600,54600,54500,10603
20250116,100200,415647329700,54600,54500,54600,54500,13627
20250116,100100,414903560400,54600,54600,54600,54500,37180
20250116,100000,412873800100,54600,54600,54700,54500,59596
20250116,095900,409620040100,54600,54700,54700,54600,18318
20250116,095800,408619722400,54600,54500,54700,54500,124867
20250116,095700,401802434200,54600,54600,54700,54500,212244
20250116,095600,390214448400,54600,54800,54800,54600,312153
20250116,095500,373142427700,54700,54700,54800,54700,150340
20250116,095400,364904844900,54800,54800,54800,54700,11027
20250116,095300,364300869700,54700,54700,54800,54700,5628
20250116,095200,363992714200,54700,54800,54800,54700,10309
20250116,095100,363428411500,54800,54800,54900,54700,97773
20250116,095000,358069998900,54800,54800,54900,54800,10107
20250116,094900,357515824500,54800,54700,54900,54700,87897
20250116,094800,352699683200,54700,54900,54900,54700,91988
20250116,094700,347659051600,54800,54900,54900,54800,44278
20250116,094600,345232005600,54900,54900,55000,54800,245120
20250116,094500,331774970700,54900,55000,55000,54900,77116
20250116,094400,327534572100,55000,54900,55000,54900,43690
20250116,094300,325132344700,55000,55000,55000,54900,30019
20250116,094200,323482849100,54900,54900,55000,54900,33261
20250116,094100,321655120600,54900,54900,55000,54800,219001
20250116,094000,309632488800,54800,54800,54900,54800,43639
20250116,093900,307237831800,54900,54800,54900,54700,260766
20250116,093800,292948003800,54700,54800,54800,54700,28150
20250116,093700,291406047100,54800,54700,54800,54700,31884
20250116,093600,289660373700,54700,54700,54800,54700,89291
20250116,093500,284773669100,54800,54800,54800,54700,35566
20250116,093400,282825587700,54800,54800,54800,54700,26536
20250116,093300,281372065500,54800,54800,54800,54700,24657
20250116,093200,280021442400,54800,54800,54800,54700,29609
20250116,093100,278400662100,54800,54800,54800,54700,70683
20250116,093000,274528523900,54800,54700,54800,54700,28773
20250116,092900,272952411300,54800,54800,54800,54700,36494
20250116,092800,270952919700,54800,54800,54800,54700,28366
20250116,092700,269399098400,54800,54700,54800,54700,24382
20250116,092600,268063896200,54700,54600,54800,54600,179158
20250116,092500,258264929100,54700,54700,54700,54600,43184
20250116,092400,255904832300,54700,54700,54700,54600,33396
20250116,092300,254078775000,54600,54600,54700,54500,50597
20250116,092200,251316127900,54500,54500,54700,54500,123162
20250116,092100,244591634200,54600,54600,54700,54500,187605
20250116,092000,234348661900,54700,54400,54700,54400,556011
20250116,091900,204007740700,54500,54300,54500,54300,425164
20250116,091800,180878946400,54300,54300,54400,54300,32402
20250116,091700,179117296600,54300,54300,54400,54300,35602
20250116,091600,177182841600,54300,54300,54400,54300,37343
20250116,091500,175152671500,54300,54500,54500,54300,146335
20250116,091400,167192281200,54400,54500,54500,54400,39083
20250116,091300,165064743100,54500,54400,54500,54400,33327
20250116,091200,163249344100,54500,54500,54500,54400,26406
20250116,091100,161811171800,54400,54400,54500,54400,36857
20250116,091000,159805673700,54400,54400,54500,54400,93101
20250116,090900,154739679100,54400,54400,54500,54300,225671
20250116,090800,142463370700,54400,54500,54500,54400,97207
20250116,090700,137171540200,54500,54500,54600,54400,260946
20250116,090600,122945107800,54500,54500,54600,54400,85164
20250116,090500,118301736900,54500,54600,54600,54500,123736
20250116,090400,111553720600,54500,54500,54600,54400,290241
20250116,090300,95722053200,54500,54300,54500,54200,180546
20250116,090200,85902025900,54300,54200,54300,54100,309612
20250116,090100,69115269100,54200,54300,54400,54100,324923
20250116,090000,51488563100,54400,54200,54400,54100,949319