stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,184700,998561677800,53700,53700,53700,53700,2060842
20250117,184600,998561677800,53700,53700,53700,53700,0
20250117,184500,998561677800,53700,53700,53700,53700,0
20250117,184400,998561677800,53700,53700,53700,53700,0
20250117,184300,998561677800,53700,53700,53700,53700,0
20250117,184200,998561677800,53700,53700,53700,53700,0
20250117,184100,998561677800,53700,53700,53700,53700,0
20250117,184000,998561677800,53700,53700,53700,53700,0
20250117,183900,998561677800,53700,53700,53700,53700,0
20250117,183800,998561677800,53700,53700,53700,53700,0
20250117,183700,998561677800,53700,53700,53700,53700,0
20250117,183600,998561677800,53700,53700,53700,53700,0
20250117,183500,998561677800,53700,53700,53700,53700,0
20250117,183400,998561677800,53700,53700,53700,53700,0
20250117,183300,998561677800,53700,53700,53700,53700,0
20250117,183200,998561677800,53700,53700,53700,53700,0
20250117,183100,998561677800,53700,53700,53700,53700,0
20250117,183000,998561677800,53700,53700,53700,53700,0
20250117,182900,998561677800,53700,53700,53700,53700,0
20250117,182800,998561677800,53700,53700,53700,53700,0
20250117,182700,998561677800,53700,53700,53700,53700,0
20250117,182600,998561677800,53700,53700,53700,53700,0
20250117,182500,998561677800,53700,53700,53700,53700,0
20250117,182400,998561677800,53700,53700,53700,53700,0
20250117,182300,998561677800,53700,53700,53700,53700,0
20250117,182200,998561677800,53700,53700,53700,53700,0
20250117,182100,998561677800,53700,53700,53700,53700,0
20250117,182000,998561677800,53700,53700,53700,53700,0
20250117,181900,998561677800,53700,53700,53700,53700,0
20250117,181800,998561677800,53700,53700,53700,53700,0
20250117,181700,998561677800,53700,53700,53700,53700,2060842
20250117,181600,998561677800,53700,53700,53700,53700,0
20250117,181500,998561677800,53700,53700,53700,53700,0
20250117,181400,998561677800,53700,53700,53700,53700,0
20250117,181300,998561677800,53700,53700,53700,53700,0
20250117,181200,998561677800,53700,53700,53700,53700,0
20250117,181100,998561677800,53700,53700,53700,53700,0
20250117,181000,998561677800,53700,53700,53700,53700,0
20250117,180900,998561677800,53700,53700,53700,53700,0
20250117,180800,998561677800,53700,53700,53700,53700,0
20250117,180700,998561677800,53700,53700,53700,53700,0
20250117,180600,998561677800,53700,53700,53700,53700,0
20250117,180500,998561677800,53700,53700,53700,53700,0
20250117,180400,998561677800,53700,53700,53700,53700,0
20250117,180300,998561677800,53700,53700,53700,53700,0
20250117,180200,998561677800,53700,53700,53700,53700,0
20250117,180100,998561677800,53700,53700,53700,53700,0
20250117,180000,998561677800,53700,53700,53700,53700,0
20250117,175900,998561677800,53700,53700,53700,53700,0
20250117,175800,998561677800,53700,53700,53700,53700,0
20250117,175700,998561677800,53700,53700,53700,53700,0
20250117,175600,998561677800,53700,53700,53700,53700,0
20250117,175500,998561677800,53700,53700,53700,53700,0
20250117,175400,998561677800,53700,53700,53700,53700,0
20250117,175300,998561677800,53700,53700,53700,53700,0
20250117,175200,998561677800,53700,53700,53700,53700,0
20250117,175100,998561677800,53700,53700,53700,53700,0
20250117,175000,998561677800,53700,53700,53700,53700,0
20250117,174900,998561677800,53700,53700,53700,53700,0
20250117,174800,998561677800,53700,53700,53700,53700,0
20250117,174700,998561677800,53700,53700,53700,53700,2060842
20250117,174600,998561677800,53700,53700,53700,53700,0
20250117,174500,998561677800,53700,53700,53700,53700,0
20250117,174400,998561677800,53700,53700,53700,53700,0
20250117,174300,998561677800,53700,53700,53700,53700,0
20250117,174200,998561677800,53700,53700,53700,53700,0
20250117,174100,998561677800,53700,53700,53700,53700,0
20250117,174000,998561677800,53700,53700,53700,53700,0
20250117,173900,998561677800,53700,53700,53700,53700,0
20250117,173800,998561677800,53700,53700,53700,53700,0
20250117,173700,998561677800,53700,53700,53700,53700,0
20250117,173600,998561677800,53700,53700,53700,53700,0
20250117,173500,998561677800,53700,53700,53700,53700,0
20250117,173400,998561677800,53700,53700,53700,53700,0
20250117,173300,998561677800,53700,53700,53700,53700,0
20250117,173200,998561677800,53700,53700,53700,53700,0
20250117,173100,998561677800,53700,53700,53700,53700,0
20250117,173000,998561677800,53700,53700,53700,53700,0
20250117,172900,998561677800,53700,53700,53700,53700,0
20250117,172800,998561677800,53700,53700,53700,53700,0
20250117,172700,998561677800,53700,53700,53700,53700,0
20250117,172600,998561677800,53700,53700,53700,53700,0
20250117,172500,998561677800,53700,53700,53700,53700,0
20250117,172400,998561677800,53700,53700,53700,53700,0
20250117,172300,998561677800,53700,53700,53700,53700,0
20250117,172200,998561677800,53700,53700,53700,53700,0
20250117,172100,998561677800,53700,53700,53700,53700,0
20250117,172000,998561677800,53700,53700,53700,53700,0
20250117,171900,998561677800,53700,53700,53700,53700,0
20250117,171800,998561677800,53700,53700,53700,53700,0
20250117,171700,998561677800,53700,53700,53700,53700,2060842
20250117,171600,998561677800,53700,53700,53700,53700,0
20250117,171500,998561677800,53700,53700,53700,53700,0
20250117,171400,998561677800,53700,53700,53700,53700,0
20250117,171300,998561677800,53700,53700,53700,53700,0
20250117,171200,998561677800,53700,53700,53700,53700,0
20250117,171100,998561677800,53700,53700,53700,53700,0
20250117,171000,998561677800,53700,53700,53700,53700,0
20250117,170900,998561677800,53700,53700,53700,53700,0
20250117,170800,998561677800,53700,53700,53700,53700,0
20250117,170700,998561677800,53700,53700,53700,53700,0
20250117,170600,998561677800,53700,53700,53700,53700,0
20250117,170500,998561677800,53700,53700,53700,53700,0
20250117,170400,998561677800,53700,53700,53700,53700,0
20250117,170300,998561677800,53700,53700,53700,53700,0
20250117,170200,998561677800,53700,53700,53700,53700,0
20250117,170100,998561677800,53700,53700,53700,53700,0
20250117,170000,998561677800,53700,53700,53700,53700,0
20250117,165900,998561677800,53700,53700,53700,53700,0
20250117,165800,998561677800,53700,53700,53700,53700,0
20250117,165700,998561677800,53700,53700,53700,53700,0
20250117,165600,998561677800,53700,53700,53700,53700,0
20250117,165500,998561677800,53700,53700,53700,53700,0
20250117,165400,998561677800,53700,53700,53700,53700,0
20250117,165300,998561677800,53700,53700,53700,53700,0
20250117,165200,998561677800,53700,53700,53700,53700,0
20250117,165100,998561677800,53700,53700,53700,53700,0
20250117,165000,998561677800,53700,53700,53700,53700,0
20250117,164900,998561677800,53700,53700,53700,53700,0
20250117,164800,998561677800,53700,53700,53700,53700,0
20250117,164700,998561677800,53700,53700,53700,53700,2060842
20250117,164600,998561677800,53700,53700,53700,53700,0
20250117,164500,998561677800,53700,53700,53700,53700,0
20250117,164400,998561677800,53700,53700,53700,53700,0
20250117,164300,998561677800,53700,53700,53700,53700,0
20250117,164200,998561677800,53700,53700,53700,53700,0
20250117,164100,998561677800,53700,53700,53700,53700,0
20250117,164000,998561677800,53700,53700,53700,53700,0
20250117,163900,998561677800,53700,53700,53700,53700,0
20250117,163800,998561677800,53700,53700,53700,53700,0
20250117,163700,998561677800,53700,53700,53700,53700,0
20250117,163600,998561677800,53700,53700,53700,53700,0
20250117,163500,998561677800,53700,53700,53700,53700,0
20250117,163400,998561677800,53700,53700,53700,53700,0
20250117,163300,998561677800,53700,53700,53700,53700,0
20250117,163200,998561677800,53700,53700,53700,53700,0
20250117,163100,998561677800,53700,53700,53700,53700,0
20250117,163000,998561677800,53700,53700,53700,53700,0
20250117,162900,998561677800,53700,53700,53700,53700,0
20250117,162800,998561677800,53700,53700,53700,53700,0
20250117,162700,998561677800,53700,53700,53700,53700,0
20250117,162600,998561677800,53700,53700,53700,53700,0
20250117,162500,998561677800,53700,53700,53700,53700,0
20250117,162400,998561677800,53700,53700,53700,53700,0
20250117,162300,998561677800,53700,53700,53700,53700,0
20250117,162200,998561677800,53700,53700,53700,53700,0
20250117,162100,998561677800,53700,53700,53700,53700,0
20250117,162000,998561677800,53700,53700,53700,53700,0
20250117,161900,998561677800,53700,53700,53700,53700,0
20250117,161800,998561677800,53700,53700,53700,53700,0
20250117,161700,998561677800,53700,53700,53700,53700,2060842
20250117,161600,998561677800,53700,53700,53700,53700,0
20250117,161500,998561677800,53700,53700,53700,53700,0
20250117,161400,998561677800,53700,53700,53700,53700,0
20250117,161300,998561677800,53700,53700,53700,53700,0
20250117,161200,998561677800,53700,53700,53700,53700,0
20250117,161100,998561677800,53700,53700,53700,53700,0
20250117,161000,998561677800,53700,53700,53700,53700,0
20250117,160900,998561677800,53700,53700,53700,53700,0
20250117,160800,998561677800,53700,53700,53700,53700,0
20250117,160700,998561677800,53700,53700,53700,53700,0
20250117,160600,998561677800,53700,53700,53700,53700,0
20250117,160500,998561677800,53700,53700,53700,53700,0
20250117,160400,998561677800,53700,53700,53700,53700,0
20250117,160300,998561677800,53700,53700,53700,53700,0
20250117,160200,998561677800,53700,53700,53700,53700,0
20250117,160100,998561677800,53700,53700,53700,53700,0
20250117,160000,998561677800,53700,53700,53700,53700,0
20250117,155900,998561677800,53700,53700,53700,53700,0
20250117,155800,998561677800,53700,53700,53700,53700,0
20250117,155700,998561677800,53700,53700,53700,53700,0
20250117,155600,998561677800,53700,53700,53700,53700,0
20250117,155500,998561677800,53700,53700,53700,53700,0
20250117,155400,998561677800,53700,53700,53700,53700,0
20250117,155300,998561677800,53700,53700,53700,53700,0
20250117,155200,998561677800,53700,53700,53700,53700,0
20250117,155100,998561677800,53700,53700,53700,53700,0
20250117,155000,998561677800,53700,53700,53700,53700,0
20250117,154900,998561677800,53700,53700,53700,53700,0
20250117,154800,998561677800,53700,53700,53700,53700,0
20250117,154700,998561677800,53700,53700,53700,53700,2060842
20250117,154600,998561677800,53700,53700,53700,53700,0
20250117,154500,998561677800,53700,53700,53700,53700,0
20250117,154400,998561677800,53700,53700,53700,53700,0
20250117,154300,998561677800,53700,53700,53700,53700,0
20250117,154200,998561677800,53700,53700,53700,53700,0
20250117,154100,998561677800,53700,53700,53700,53700,0
20250117,154000,998561677800,53700,53700,53700,53700,0
20250117,153900,998561677800,53700,53700,53700,53700,0
20250117,153800,998561677800,53700,53700,53700,53700,0
20250117,153700,998561677800,53700,53700,53700,53700,0
20250117,153600,998561677800,53700,53700,53700,53700,0
20250117,153500,998561677800,53700,53700,53700,53700,0
20250117,153400,998561677800,53700,53700,53700,53700,0
20250117,153300,998561677800,53700,53700,53700,53700,0
20250117,153200,998561677800,53700,53700,53700,53700,0
20250117,153100,998561677800,53700,53700,53700,53700,0
20250117,153000,998561677800,53700,53700,53700,53700,2060842
20250117,152900,887894462400,53500,53500,53500,53500,0
20250117,152800,887894462400,53500,53500,53500,53500,0
20250117,152700,887894462400,53500,53500,53500,53500,0
20250117,152600,887894462400,53500,53500,53500,53500,0
20250117,152500,887894462400,53500,53500,53500,53500,0
20250117,152400,887894462400,53500,53500,53500,53500,0
20250117,152300,887894462400,53500,53500,53500,53500,0
20250117,152200,887894462400,53500,53500,53500,53500,0
20250117,152100,887894462400,53500,53500,53500,53500,0
20250117,152000,887894462400,53500,53500,53500,53500,0
20250117,151900,887894462400,53500,53500,53600,53500,47654
20250117,151800,885342012600,53500,53500,53600,53400,181929
20250117,151700,875610330800,53500,53400,53500,53400,30613
20250117,151600,873973680800,53500,53500,53500,53400,35043
20250117,151500,872100065300,53500,53400,53500,53400,31034
20250117,151400,870440863200,53500,53400,53500,53400,20125
20250117,151300,869365230000,53400,53500,53500,53400,27248
20250117,151200,867908759200,53400,53400,53500,53400,25145
20250117,151100,866564283600,53500,53400,53500,53400,53307
20250117,151000,863713232500,53400,53400,53500,53400,24555
20250117,150900,862400694300,53400,53400,53500,53400,17379
20250117,150800,861472120900,53400,53500,53500,53400,23751
20250117,150700,860203121500,53500,53400,53500,53400,26511
20250117,150600,858786999200,53500,53500,53500,53400,16415
20250117,150500,857909708100,53400,53500,53500,53400,18620
20250117,150400,856914710700,53500,53500,53600,53400,345311
20250117,150300,838446686600,53600,53600,53600,53500,17872
20250117,150200,837490031900,53600,53500,53600,53500,24730
20250117,150100,836166158300,53500,53500,53600,53500,14377
20250117,150000,835396377500,53600,53500,53600,53500,20670
20250117,145900,834289753500,53600,53500,53600,53500,13339
20250117,145800,833575705400,53500,53500,53600,53500,17144
20250117,145700,832658013700,53600,53500,53600,53500,19110
20250117,145600,831635316300,53500,53600,53600,53500,21416
20250117,145500,830489104100,53500,53600,53600,53500,22872
20250117,145400,829264446800,53500,53500,53600,53500,18500
20250117,145300,828273948800,53500,53500,53600,53500,37256
20250117,145200,826279440200,53500,53500,53600,53500,17186
20250117,145100,825359679400,53600,53500,53600,53500,11455
20250117,145000,824746527800,53600,53500,53600,53500,33033
20250117,144900,822978133200,53500,53500,53600,53500,24034
20250117,144800,821691311600,53500,53500,53600,53500,15362
20250117,144700,820869208100,53600,53500,53600,53500,12211
20250117,144600,820215530000,53500,53500,53600,53500,22514
20250117,144500,819010698900,53500,53500,53600,53500,12644
20250117,144400,818333867900,53600,53500,53600,53500,12601
20250117,144300,817659433600,53500,53500,53600,53500,32214
20250117,144200,815935503000,53600,53500,53600,53500,15393
20250117,144100,815111566200,53600,53600,53600,53500,25615
20250117,144000,813740729400,53600,53600,53600,53500,17076
20250117,143900,812826814800,53600,53500,53600,53500,41903
20250117,143800,810584254200,53500,53500,53600,53500,13351
20250117,143700,809869555200,53600,53600,53600,53500,7709
20250117,143600,809456874300,53600,53500,53600,53500,20830
20250117,143500,808341676600,53600,53500,53600,53500,8653
20250117,143400,807878445200,53600,53500,53600,53500,11094
20250117,143300,807284502700,53600,53600,53600,53500,46376
20250117,143200,804803112800,53500,53500,53600,53500,122270
20250117,143100,798261408600,53500,53600,53600,53500,12003
20250117,143000,797618692400,53500,53500,53600,53500,10112
20250117,142900,797077205500,53600,53600,53600,53500,24952
20250117,142800,795740057400,53500,53600,53600,53500,12113
20250117,142700,795091548200,53500,53500,53600,53400,202648
20250117,142600,784249563700,53400,53400,53500,53400,8858
20250117,142500,783775999800,53500,53500,53500,53400,14529
20250117,142400,782999161900,53500,53500,53500,53400,11524
20250117,142300,782382969300,53500,53500,53500,53400,13153
20250117,142200,781679871800,53500,53500,53500,53400,10748
20250117,142100,781105276900,53500,53400,53500,53400,17698
20250117,142000,780159021900,53500,53500,53500,53400,13890
20250117,141900,779416303600,53500,53500,53500,53400,15378
20250117,141800,778594149400,53400,53500,53500,53400,14185
20250117,141700,777835657600,53500,53400,53500,53400,11169
20250117,141600,777238601500,53400,53400,53500,53400,8930
20250117,141500,776761280300,53400,53500,53500,53400,7705
20250117,141400,776349494300,53500,53500,53500,53400,10587
20250117,141300,775783578700,53400,53500,53500,53400,7995
20250117,141200,775356330200,53500,53400,53500,53400,10042
20250117,141100,774819432400,53400,53500,53500,53400,15485
20250117,141000,773992160100,53400,53400,53500,53400,5948
20250117,140900,773674296300,53400,53500,53500,53400,5778
20250117,140800,773365473900,53500,53500,53500,53400,16988
20250117,140700,772457790400,53400,53400,53500,53400,5991
20250117,140600,772137588700,53400,53500,53500,53400,13569
20250117,140500,771412108900,53500,53400,53500,53400,7587
20250117,140400,771006581700,53500,53500,53500,53400,12484
20250117,140300,770339153300,53500,53400,53500,53400,12425
20250117,140200,769674885900,53500,53400,53500,53400,9901
20250117,140100,769145869700,53400,53500,53500,53400,9725
20250117,140000,768626005500,53500,53500,53500,53400,10638
20250117,135900,768057579700,53500,53500,53500,53400,15425
20250117,135800,767233475800,53400,53600,53600,53400,254737
20250117,135700,753605316900,53600,53500,53600,53500,35651
20250117,135600,751697687900,53500,53500,53600,53500,11271
20250117,135500,751094189600,53600,53500,53600,53500,12188
20250117,135400,750441220200,53500,53500,53600,53500,10544
20250117,135300,749876773400,53600,53500,53600,53500,16896
20250117,135200,748972452100,53500,53500,53600,53500,20773
20250117,135100,747860724500,53500,53500,53600,53500,11083
20250117,135000,747267373500,53600,53600,53600,53500,8669
20250117,134900,746803200000,53600,53600,53600,53500,8440
20250117,134800,746351146700,53500,53600,53600,53500,8320
20250117,134700,745905626800,53500,53600,53600,53500,9782
20250117,134600,745381762900,53600,53600,53600,53500,10445
20250117,134500,744822494200,53500,53500,53600,53500,6058
20250117,134400,744498007000,53600,53600,53600,53500,10127
20250117,134300,743955366500,53600,53500,53600,53500,6396
20250117,134200,743612783800,53600,53600,53600,53500,11544
20250117,134100,742994274700,53500,53500,53600,53500,6230
20250117,134000,742660720700,53600,53600,53700,53500,13104
20250117,133900,741958616100,53600,53600,53700,53500,137681
20250117,133800,734578691700,53600,53500,53600,53500,20529
20250117,133700,733478652000,53600,53600,53600,53500,36042
20250117,133600,731546984900,53500,53500,53600,53400,172284
20250117,133500,722329705700,53500,53400,53500,53400,10625
20250117,133400,721761673400,53400,53500,53500,53400,6656
20250117,133300,721405819400,53400,53500,53500,53400,8334
20250117,133200,720960389100,53500,53500,53500,53400,13684
20250117,133100,720228627500,53500,53400,53500,53400,15746
20250117,133000,719386482900,53400,53500,53500,53400,6912
20250117,132900,719016932900,53500,53500,53500,53400,32614
20250117,132800,717272607900,53500,53500,53500,53400,7168
20250117,132700,716889416900,53400,53500,53500,53400,11329
20250117,132600,716283547400,53500,53500,53500,53400,6571
20250117,132500,715932227100,53500,53500,53500,53400,9429
20250117,132400,715428000900,53500,53500,53500,53400,9913
20250117,132300,714897801000,53400,53500,53500,53400,8518
20250117,132200,714442266100,53500,53500,53600,53400,309037
20250117,132100,697908540600,53500,53500,53500,53400,20829
20250117,132000,696795215500,53500,53500,53500,53400,9221
20250117,131900,696302508000,53500,53400,53500,53400,8376
20250117,131800,695854881200,53400,53500,53500,53400,13439
20250117,131700,695137004000,53400,53400,53500,53400,33124
20250117,131600,693367942700,53500,53400,53500,53400,20468
20250117,131500,692273811400,53400,53400,53500,53400,15953
20250117,131400,691421357500,53500,53500,53500,53400,5970
20250117,131300,691102267700,53500,53500,53500,53400,7771
20250117,131200,690687098400,53500,53400,53500,53400,20061
20250117,131100,689615330600,53500,53500,53500,53400,7968
20250117,131000,689189407800,53500,53400,53500,53400,7900
20250117,130900,688767285500,53500,53400,53500,53400,8036
20250117,130800,688337787300,53500,53400,53500,53400,9406
20250117,130700,687835364000,53500,53400,53500,53400,28461
20250117,130600,686314012700,53400,53500,53600,53400,196307
20250117,130500,675813471600,53500,53500,53600,53500,13497
20250117,130400,675091011700,53500,53600,53600,53500,7064
20250117,130300,674712833800,53600,53600,53600,53500,7797
20250117,130200,674295431100,53600,53600,53600,53500,7896
20250117,130100,673872711000,53500,53500,53600,53500,7342
20250117,130000,673479657900,53500,53600,53600,53500,7382
20250117,125900,673084395600,53500,53500,53600,53500,8819
20250117,125800,672612123500,53600,53600,53600,53500,9444
20250117,125700,672106438900,53600,53400,53600,53400,41343
20250117,125600,669894405100,53500,53400,53500,53400,17229
20250117,125500,668972990600,53500,53500,53500,53400,8229
20250117,125400,668533054200,53500,53600,53600,53400,82381
20250117,125300,664126020900,53500,53600,53600,53500,10657
20250117,125200,663555425000,53600,53400,53600,53400,73748
20250117,125100,659610051500,53500,53500,53500,53400,8389
20250117,125000,659161551800,53400,53500,53500,53400,5482
20250117,124900,658868534100,53400,53400,53500,53300,74655
20250117,124800,654882196300,53400,53400,53400,53300,11016
20250117,124700,654294295600,53400,53400,53400,53300,10520
20250117,124600,653732851200,53400,53400,53400,53300,14650
20250117,124500,652950913800,53400,53300,53400,53300,14011
20250117,124400,652202976300,53300,53400,53400,53300,10507
20250117,124300,651642202100,53400,53400,53400,53300,14531
20250117,124200,650866824000,53300,53400,53400,53300,8032
20250117,124100,650438125200,53400,53400,53400,53300,15306
20250117,124000,649621356200,53400,53400,53400,53300,6956
20250117,123900,649250060500,53400,53300,53400,53300,12921
20250117,123800,648560361300,53300,53400,53400,53300,13853
20250117,123700,647821625200,53400,53400,53400,53300,10548
20250117,123600,647258526200,53300,53400,53400,53300,9825
20250117,123500,646734322300,53300,53400,53500,53300,69736
20250117,123400,643010516300,53300,53400,53400,53300,73277
20250117,123300,639097822600,53400,53400,53400,53300,12983
20250117,123200,638404755500,53400,53400,53400,53300,28672
20250117,123100,636874002900,53300,53400,53400,53300,68892
20250117,123000,633195979200,53300,53400,53400,53300,11846
20250117,122900,632563967400,53400,53400,53400,53300,22084
20250117,122800,631386166000,53300,53400,53400,53300,11732
20250117,122700,630760458700,53400,53300,53400,53300,9727
20250117,122600,630241554000,53400,53300,53400,53300,10073
20250117,122500,629704237800,53300,53400,53400,53300,10933
20250117,122400,629121112500,53300,53400,53400,53300,13211
20250117,122300,628416788700,53300,53400,53400,53300,24314
20250117,122200,627120431100,53400,53400,53400,53300,12200
20250117,122100,626469533100,53300,53300,53400,53300,15058
20250117,122000,625666006500,53400,53300,53400,53300,5409
20250117,121900,625377475800,53300,53300,53400,53300,6191
20250117,121800,625047297700,53300,53400,53400,53300,10441
20250117,121700,624490441300,53300,53400,53400,53300,8151
20250117,121600,624055630100,53400,53300,53400,53300,7985
20250117,121500,623629863600,53400,53400,53400,53300,10925
20250117,121400,623046793700,53400,53400,53500,53300,184723
20250117,121300,613183409700,53500,53500,53500,53400,9487
20250117,121200,612676663700,53400,53500,53500,53400,20441
20250117,121100,611584865500,53500,53500,53500,53400,10384
20250117,121000,611030138400,53400,53500,53500,53400,10623
20250117,120900,610462600400,53400,53400,53500,53400,18401
20250117,120800,609479496400,53400,53500,53500,53400,17455
20250117,120700,608547112600,53400,53500,53500,53400,12190
20250117,120600,607895309600,53500,53500,53500,53400,8851
20250117,120500,607422399500,53400,53500,53500,53400,10610
20250117,120400,606855348400,53500,53500,53500,53400,6950
20250117,120300,606483776100,53500,53500,53500,53400,45480
20250117,120200,604054483800,53400,53400,53500,53400,19048
20250117,120100,603035824600,53400,53500,53500,53400,6180
20250117,120000,602705452600,53500,53400,53500,53400,18364
20250117,115900,601724544100,53500,53400,53500,53400,5620
20250117,115800,601424127400,53500,53400,53500,53400,5651
20250117,115700,601122068000,53400,53500,53500,53400,4655
20250117,115600,600873110900,53500,53400,53500,53400,5121
20250117,115500,600599303400,53500,53400,53500,53400,6156
20250117,115400,600270181800,53500,53300,53500,53300,92050
20250117,115300,595354539400,53300,53400,53400,53300,29480
20250117,115200,593780866900,53300,53400,53400,53300,7745
20250117,115100,593367720000,53400,53400,53400,53300,13727
20250117,115000,592635243600,53400,53400,53400,53300,11683
20250117,114900,592011866800,53400,53300,53400,53300,9832
20250117,114800,591487546100,53300,53300,53400,53300,16442
20250117,114700,590610967400,53400,53400,53400,53300,15341
20250117,114600,589792814000,53400,53400,53400,53300,12246
20250117,114500,589139713400,53400,53300,53400,53300,25852
20250117,114400,587761592200,53300,53300,53400,53300,9883
20250117,114300,587234597600,53300,53300,53400,53300,9170
20250117,114200,586745517000,53400,53300,53400,53300,15690
20250117,114100,585908763100,53400,53300,53400,53300,7003
20250117,114000,585535201100,53300,53400,53400,53300,11759
20250117,113900,584908171000,53400,53400,53400,53300,10039
20250117,113800,584372789800,53400,53400,53400,53300,279149
20250117,113700,569493840800,53400,53300,53400,53300,116448
20250117,113600,563286641200,53300,53400,53400,53300,28281
20250117,113500,561776674400,53400,53400,53400,53300,11474
20250117,113400,561164396200,53400,53400,53500,53300,330757
20250117,113300,543502003200,53400,53500,53500,53400,20782
20250117,113200,542391070600,53500,53500,53500,53400,23448
20250117,113100,541137206800,53400,53400,53500,53400,6953
20250117,113000,540765574100,53400,53400,53500,53400,34268
20250117,112900,538933011600,53500,53400,53500,53300,235072
20250117,112800,526369339300,53400,53400,53400,53300,40154
20250117,112700,524225719200,53400,53300,53400,53300,25826
20250117,112600,522847233000,53300,53300,53400,53300,18836
20250117,112500,521842836800,53400,53300,53400,53300,20633
20250117,112400,520742638000,53300,53300,53400,53300,16141
20250117,112300,519881458800,53300,53400,53400,53300,13310
20250117,112200,519171566300,53300,53400,53400,53300,20288
20250117,112100,518089527400,53400,53400,53400,53300,26776
20250117,112000,516660925700,53400,53300,53400,53300,13576
20250117,111900,515936762900,53400,53300,53400,53300,21030
20250117,111800,514815101400,53400,53300,53400,53300,26133
20250117,111700,513420468500,53300,53400,53400,53300,17556
20250117,111600,512484072900,53300,53300,53400,53300,16693
20250117,111500,511593593200,53300,53400,53400,53300,22242
20250117,111400,510406974700,53400,53300,53400,53300,15075
20250117,111300,509603011700,53400,53300,53400,53300,29046
20250117,111200,508054456000,53400,53300,53400,53300,44268
20250117,111100,505694095000,53300,53400,53400,53300,33270
20250117,111000,503919918800,53400,53400,53400,53300,29342
20250117,110900,502355307600,53400,53400,53400,53300,16245
20250117,110800,501488686400,53300,53300,53400,53300,18670
20250117,110700,500493065500,53300,53400,53400,53300,18223
20250117,110600,499520881100,53300,53400,53400,53300,20881
20250117,110500,498406798300,53300,53300,53400,53300,14712
20250117,110400,497622039300,53300,53400,53400,53300,20923
20250117,110300,496506163300,53300,53300,53400,53300,16581
20250117,110200,495621651000,53300,53300,53400,53300,32877
20250117,110100,493868452500,53300,53300,53400,53300,19177
20250117,110000,492845857800,53300,53400,53400,53300,23689
20250117,105900,491582757600,53400,53300,53400,53300,19602
20250117,105800,490537210600,53400,53300,53400,53300,26443
20250117,105700,489126992700,53300,53300,53400,53300,24463
20250117,105600,487822003600,53300,53300,53400,53300,18044
20250117,105500,486859261700,53400,53400,53400,53300,18189
20250117,105400,485889319700,53300,53300,53400,53300,17464
20250117,105300,484958186200,53400,53400,53400,53300,13938
20250117,105200,484214769300,53300,53300,53400,53300,16020
20250117,105100,483360368400,53400,53300,53400,53300,16162
20250117,105000,482498245300,53300,53400,53400,53300,29872
20250117,104900,480905495400,53300,53400,53400,53300,11167
20250117,104800,480309825700,53400,53400,53400,53300,13719
20250117,104700,479577577000,53400,53400,53400,53300,11132
20250117,104600,478983330100,53400,53400,53400,53300,8716
20250117,104500,478518298200,53400,53300,53400,53300,20347
20250117,104400,477433321200,53300,53200,53400,53200,226116
20250117,104300,465384188400,53300,53300,53300,53200,21728
20250117,104200,464227109300,53300,53300,53400,53200,472989
20250117,104100,439020183400,53300,53300,53400,53300,37965
20250117,104000,436995901300,53300,53300,53400,53300,33359
20250117,103900,435216877600,53300,53400,53400,53300,32693
20250117,103800,433473806500,53300,53400,53500,53300,498743
20250117,103700,406853275700,53400,53400,53500,53400,19916
20250117,103600,405789328600,53400,53500,53500,53400,111567
20250117,103500,399830766200,53400,53500,53500,53400,32569
20250117,103400,398091215500,53400,53500,53500,53400,23321
20250117,103300,396844754700,53400,53400,53500,53400,28057
20250117,103200,395345823400,53400,53600,53600,53400,1024262
20250117,103100,340555553600,53600,53600,53600,53500,16726
20250117,103000,339660198300,53600,53500,53600,53500,22129
20250117,102900,338475370900,53500,53600,53600,53500,15029
20250117,102800,337670665800,53600,53600,53600,53500,12936
20250117,102700,336978039900,53600,53600,53600,53500,13929
20250117,102600,336232085000,53500,53700,53700,53500,106035
20250117,102500,330549376500,53700,53600,53700,53600,11153
20250117,102400,329951091800,53700,53600,53700,53600,21726
20250117,102300,328785759900,53700,53600,53700,53500,79766
20250117,102200,324510709100,53600,53600,53600,53500,19449
20250117,102100,323469057200,53600,53600,53600,53500,14650
20250117,102000,322684429500,53600,53700,53700,53500,190110
20250117,101900,312494468500,53600,53700,53700,53600,10732
20250117,101800,311918862400,53700,53600,53700,53600,8610
20250117,101700,311456932100,53600,53700,53700,53600,9129
20250117,101600,310967319100,53700,53600,53700,53500,162312
20250117,101500,302267723900,53500,53600,53600,53500,24757
20250117,101400,300941873500,53500,53600,53600,53500,12610
20250117,101300,300266464000,53600,53600,53600,53500,21638
20250117,101200,299106995000,53600,53600,53600,53500,16276
20250117,101100,298234936800,53500,53700,53700,53500,320511
20250117,101000,281055521200,53600,53700,53700,53600,10876
20250117,100900,280471991300,53700,53600,53700,53600,14099
20250117,100800,279715191800,53700,53700,53700,53600,12271
20250117,100700,279056909100,53700,53700,53700,53600,18739
20250117,100600,278051799400,53700,53600,53700,53600,30804
20250117,100500,276399420500,53700,53700,53700,53600,11771
20250117,100400,275767579400,53700,53700,53700,53600,11399
20250117,100300,275155775800,53700,53600,53700,53500,143197
20250117,100200,267481338600,53600,53600,53600,53500,92619
20250117,100100,262517941400,53600,53600,53600,53500,31343
20250117,100000,260838844500,53600,53500,53600,53500,33990
20250117,095900,259018930900,53600,53600,53600,53500,18488
20250117,095800,258029305300,53500,53600,53600,53500,23129
20250117,095700,256791381600,53500,53600,53600,53500,19908
20250117,095600,255725817300,53600,53500,53600,53500,44177
20250117,095500,253359287200,53600,53500,53600,53500,23802
20250117,095400,252085120300,53500,53500,53600,53500,16293
20250117,095300,251212863300,53600,53600,53600,53500,17804
20250117,095200,250259198500,53600,53600,53600,53500,19306
20250117,095100,249225214600,53600,53700,53700,53500,242403
20250117,095000,236233384600,53600,53600,53700,53600,11552
20250117,094900,235613663800,53700,53600,53700,53600,12742
20250117,094800,234929935200,53700,53600,53700,53600,7360
20250117,094700,234535193900,53600,53600,53700,53500,20537
20250117,094600,233434028100,53600,53600,53600,53500,205072
20250117,094500,222443206500,53600,53600,53600,53500,23652
20250117,094400,221176405900,53600,53600,53600,53500,20894
20250117,094300,220057647400,53600,53600,53600,53500,31127
20250117,094200,218391202700,53500,53500,53600,53500,19627
20250117,094100,217340368100,53600,53600,53600,53500,19639
20250117,094000,216288574100,53600,53500,53600,53500,21217
20250117,093900,215152296500,53600,53600,53600,53500,23946
20250117,093800,213869644100,53600,53600,53600,53500,16676
20250117,093700,212976488800,53600,53500,53600,53500,18834
20250117,093600,211967888500,53600,53600,53600,53500,18951
20250117,093500,210952900500,53600,53500,53600,53500,31610
20250117,093400,209259763600,53600,53600,53600,53500,75139
20250117,093300,205234374200,53600,53500,53800,53500,455480
20250117,093200,180813058400,53600,53700,53700,53500,509476
20250117,093100,153492424200,53600,53700,53700,53600,60569
20250117,093000,150241813500,53700,53700,53700,53600,24716
20250117,092900,148916148500,53700,53600,53700,53600,32091
20250117,092800,147195084700,53600,53700,53700,53600,33787
20250117,092700,145383089000,53700,53700,53700,53600,32778
20250117,092600,143625069200,53600,53700,53700,53600,22837
20250117,092500,142399577500,53600,53700,53700,53600,28589
20250117,092400,140866536900,53700,53700,53700,53600,76624
20250117,092300,136757001300,53700,53700,53700,53600,17543
20250117,092200,135815659400,53700,53600,53700,53600,20738
20250117,092100,134703130200,53600,53700,53800,53600,177722
20250117,092000,125160966500,53800,53800,53800,53700,104584
20250117,091900,119544257800,53800,53800,53800,53700,29786
20250117,091800,117943472600,53700,53800,53800,53700,19348
20250117,091700,116903286100,53800,53800,53900,53700,125345
20250117,091600,110160468200,53800,53800,53800,53700,59021
20250117,091500,106986617500,53800,53700,53800,53700,36092
20250117,091400,105046806500,53800,53700,53800,53700,34789
20250117,091300,103177306600,53700,53800,53900,53700,262258
20250117,091200,89072321200,53900,53900,53900,53800,82277
20250117,091100,84645176200,53900,53900,53900,53800,39626
20250117,091000,82510165400,53900,53900,54000,53800,166496
20250117,090900,73536789100,54000,54000,54000,53900,67533
20250117,090800,69896117300,54000,53900,54000,53900,19488
20250117,090700,68844388400,53900,53800,54000,53800,143228
20250117,090600,61125359200,53900,53900,53900,53800,25382
20250117,090500,59758599800,53800,54000,54000,53800,118761
20250117,090400,53358382300,53900,54000,54000,53900,70567
20250117,090300,49552619800,54000,54100,54100,53900,76188
20250117,090200,45437534300,54100,53900,54100,53800,173007
20250117,090100,36103560700,53900,53900,53900,53800,145015
20250117,090000,28290346400,53800,53800,54000,53800,509806