stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,184700,623333894700,53400,53400,53400,53400,1035374
20250120,184600,623333894700,53400,53400,53400,53400,0
20250120,184500,623333894700,53400,53400,53400,53400,0
20250120,184400,623333894700,53400,53400,53400,53400,0
20250120,184300,623333894700,53400,53400,53400,53400,0
20250120,184200,623333894700,53400,53400,53400,53400,0
20250120,184100,623333894700,53400,53400,53400,53400,0
20250120,184000,623333894700,53400,53400,53400,53400,0
20250120,183900,623333894700,53400,53400,53400,53400,0
20250120,183800,623333894700,53400,53400,53400,53400,0
20250120,183700,623333894700,53400,53400,53400,53400,0
20250120,183600,623333894700,53400,53400,53400,53400,0
20250120,183500,623333894700,53400,53400,53400,53400,0
20250120,183400,623333894700,53400,53400,53400,53400,0
20250120,183300,623333894700,53400,53400,53400,53400,0
20250120,183200,623333894700,53400,53400,53400,53400,0
20250120,183100,623333894700,53400,53400,53400,53400,0
20250120,183000,623333894700,53400,53400,53400,53400,0
20250120,182900,623333894700,53400,53400,53400,53400,0
20250120,182800,623333894700,53400,53400,53400,53400,0
20250120,182700,623333894700,53400,53400,53400,53400,0
20250120,182600,623333894700,53400,53400,53400,53400,0
20250120,182500,623333894700,53400,53400,53400,53400,0
20250120,182400,623333894700,53400,53400,53400,53400,0
20250120,182300,623333894700,53400,53400,53400,53400,0
20250120,182200,623333894700,53400,53400,53400,53400,0
20250120,182100,623333894700,53400,53400,53400,53400,0
20250120,182000,623333894700,53400,53400,53400,53400,0
20250120,181900,623333894700,53400,53400,53400,53400,0
20250120,181800,623333894700,53400,53400,53400,53400,0
20250120,181700,623333894700,53400,53400,53400,53400,1035374
20250120,181600,623333894700,53400,53400,53400,53400,0
20250120,181500,623333894700,53400,53400,53400,53400,0
20250120,181400,623333894700,53400,53400,53400,53400,0
20250120,181300,623333894700,53400,53400,53400,53400,0
20250120,181200,623333894700,53400,53400,53400,53400,0
20250120,181100,623333894700,53400,53400,53400,53400,0
20250120,181000,623333894700,53400,53400,53400,53400,0
20250120,180900,623333894700,53400,53400,53400,53400,0
20250120,180800,623333894700,53400,53400,53400,53400,0
20250120,180700,623333894700,53400,53400,53400,53400,0
20250120,180600,623333894700,53400,53400,53400,53400,0
20250120,180500,623333894700,53400,53400,53400,53400,0
20250120,180400,623333894700,53400,53400,53400,53400,0
20250120,180300,623333894700,53400,53400,53400,53400,0
20250120,180200,623333894700,53400,53400,53400,53400,0
20250120,180100,623333894700,53400,53400,53400,53400,0
20250120,180000,623333894700,53400,53400,53400,53400,0
20250120,175900,623333894700,53400,53400,53400,53400,0
20250120,175800,623333894700,53400,53400,53400,53400,0
20250120,175700,623333894700,53400,53400,53400,53400,0
20250120,175600,623333894700,53400,53400,53400,53400,0
20250120,175500,623333894700,53400,53400,53400,53400,0
20250120,175400,623333894700,53400,53400,53400,53400,0
20250120,175300,623333894700,53400,53400,53400,53400,0
20250120,175200,623333894700,53400,53400,53400,53400,0
20250120,175100,623333894700,53400,53400,53400,53400,0
20250120,175000,623333894700,53400,53400,53400,53400,0
20250120,174900,623333894700,53400,53400,53400,53400,0
20250120,174800,623333894700,53400,53400,53400,53400,0
20250120,174700,623333894700,53400,53400,53400,53400,1035374
20250120,174600,623333894700,53400,53400,53400,53400,0
20250120,174500,623333894700,53400,53400,53400,53400,0
20250120,174400,623333894700,53400,53400,53400,53400,0
20250120,174300,623333894700,53400,53400,53400,53400,0
20250120,174200,623333894700,53400,53400,53400,53400,0
20250120,174100,623333894700,53400,53400,53400,53400,0
20250120,174000,623333894700,53400,53400,53400,53400,0
20250120,173900,623333894700,53400,53400,53400,53400,0
20250120,173800,623333894700,53400,53400,53400,53400,0
20250120,173700,623333894700,53400,53400,53400,53400,0
20250120,173600,623333894700,53400,53400,53400,53400,0
20250120,173500,623333894700,53400,53400,53400,53400,0
20250120,173400,623333894700,53400,53400,53400,53400,0
20250120,173300,623333894700,53400,53400,53400,53400,0
20250120,173200,623333894700,53400,53400,53400,53400,0
20250120,173100,623333894700,53400,53400,53400,53400,0
20250120,173000,623333894700,53400,53400,53400,53400,0
20250120,172900,623333894700,53400,53400,53400,53400,0
20250120,172800,623333894700,53400,53400,53400,53400,0
20250120,172700,623333894700,53400,53400,53400,53400,0
20250120,172600,623333894700,53400,53400,53400,53400,0
20250120,172500,623333894700,53400,53400,53400,53400,0
20250120,172400,623333894700,53400,53400,53400,53400,0
20250120,172300,623333894700,53400,53400,53400,53400,0
20250120,172200,623333894700,53400,53400,53400,53400,0
20250120,172100,623333894700,53400,53400,53400,53400,0
20250120,172000,623333894700,53400,53400,53400,53400,0
20250120,171900,623333894700,53400,53400,53400,53400,0
20250120,171800,623333894700,53400,53400,53400,53400,0
20250120,171700,623333894700,53400,53400,53400,53400,1035374
20250120,171600,623333894700,53400,53400,53400,53400,0
20250120,171500,623333894700,53400,53400,53400,53400,0
20250120,171400,623333894700,53400,53400,53400,53400,0
20250120,171300,623333894700,53400,53400,53400,53400,0
20250120,171200,623333894700,53400,53400,53400,53400,0
20250120,171100,623333894700,53400,53400,53400,53400,0
20250120,171000,623333894700,53400,53400,53400,53400,0
20250120,170900,623333894700,53400,53400,53400,53400,0
20250120,170800,623333894700,53400,53400,53400,53400,0
20250120,170700,623333894700,53400,53400,53400,53400,0
20250120,170600,623333894700,53400,53400,53400,53400,0
20250120,170500,623333894700,53400,53400,53400,53400,0
20250120,170400,623333894700,53400,53400,53400,53400,0
20250120,170300,623333894700,53400,53400,53400,53400,0
20250120,170200,623333894700,53400,53400,53400,53400,0
20250120,170100,623333894700,53400,53400,53400,53400,0
20250120,170000,623333894700,53400,53400,53400,53400,0
20250120,165900,623333894700,53400,53400,53400,53400,0
20250120,165800,623333894700,53400,53400,53400,53400,0
20250120,165700,623333894700,53400,53400,53400,53400,0
20250120,165600,623333894700,53400,53400,53400,53400,0
20250120,165500,623333894700,53400,53400,53400,53400,0
20250120,165400,623333894700,53400,53400,53400,53400,0
20250120,165300,623333894700,53400,53400,53400,53400,0
20250120,165200,623333894700,53400,53400,53400,53400,0
20250120,165100,623333894700,53400,53400,53400,53400,0
20250120,165000,623333894700,53400,53400,53400,53400,0
20250120,164900,623333894700,53400,53400,53400,53400,0
20250120,164800,623333894700,53400,53400,53400,53400,0
20250120,164700,623333894700,53400,53400,53400,53400,1035374
20250120,164600,623333894700,53400,53400,53400,53400,0
20250120,164500,623333894700,53400,53400,53400,53400,0
20250120,164400,623333894700,53400,53400,53400,53400,0
20250120,164300,623333894700,53400,53400,53400,53400,0
20250120,164200,623333894700,53400,53400,53400,53400,0
20250120,164100,623333894700,53400,53400,53400,53400,0
20250120,164000,623333894700,53400,53400,53400,53400,0
20250120,163900,623333894700,53400,53400,53400,53400,0
20250120,163800,623333894700,53400,53400,53400,53400,0
20250120,163700,623333894700,53400,53400,53400,53400,0
20250120,163600,623333894700,53400,53400,53400,53400,0
20250120,163500,623333894700,53400,53400,53400,53400,0
20250120,163400,623333894700,53400,53400,53400,53400,0
20250120,163300,623333894700,53400,53400,53400,53400,0
20250120,163200,623333894700,53400,53400,53400,53400,0
20250120,163100,623333894700,53400,53400,53400,53400,0
20250120,163000,623333894700,53400,53400,53400,53400,0
20250120,162900,623333894700,53400,53400,53400,53400,0
20250120,162800,623333894700,53400,53400,53400,53400,0
20250120,162700,623333894700,53400,53400,53400,53400,0
20250120,162600,623333894700,53400,53400,53400,53400,0
20250120,162500,623333894700,53400,53400,53400,53400,0
20250120,162400,623333894700,53400,53400,53400,53400,0
20250120,162300,623333894700,53400,53400,53400,53400,0
20250120,162200,623333894700,53400,53400,53400,53400,0
20250120,162100,623333894700,53400,53400,53400,53400,0
20250120,162000,623333894700,53400,53400,53400,53400,0
20250120,161900,623333894700,53400,53400,53400,53400,0
20250120,161800,623333894700,53400,53400,53400,53400,0
20250120,161700,623333894700,53400,53400,53400,53400,1035374
20250120,161600,623333894700,53400,53400,53400,53400,0
20250120,161500,623333894700,53400,53400,53400,53400,0
20250120,161400,623333894700,53400,53400,53400,53400,0
20250120,161300,623333894700,53400,53400,53400,53400,0
20250120,161200,623333894700,53400,53400,53400,53400,0
20250120,161100,623333894700,53400,53400,53400,53400,0
20250120,161000,623333894700,53400,53400,53400,53400,0
20250120,160900,623333894700,53400,53400,53400,53400,0
20250120,160800,623333894700,53400,53400,53400,53400,0
20250120,160700,623333894700,53400,53400,53400,53400,0
20250120,160600,623333894700,53400,53400,53400,53400,0
20250120,160500,623333894700,53400,53400,53400,53400,0
20250120,160400,623333894700,53400,53400,53400,53400,0
20250120,160300,623333894700,53400,53400,53400,53400,0
20250120,160200,623333894700,53400,53400,53400,53400,0
20250120,160100,623333894700,53400,53400,53400,53400,0
20250120,160000,623333894700,53400,53400,53400,53400,0
20250120,155900,623333894700,53400,53400,53400,53400,0
20250120,155800,623333894700,53400,53400,53400,53400,0
20250120,155700,623333894700,53400,53400,53400,53400,0
20250120,155600,623333894700,53400,53400,53400,53400,0
20250120,155500,623333894700,53400,53400,53400,53400,0
20250120,155400,623333894700,53400,53400,53400,53400,0
20250120,155300,623333894700,53400,53400,53400,53400,0
20250120,155200,623333894700,53400,53400,53400,53400,0
20250120,155100,623333894700,53400,53400,53400,53400,0
20250120,155000,623333894700,53400,53400,53400,53400,0
20250120,154900,623333894700,53400,53400,53400,53400,0
20250120,154800,623333894700,53400,53400,53400,53400,0
20250120,154700,623333894700,53400,53400,53400,53400,1035374
20250120,154600,623333894700,53400,53400,53400,53400,0
20250120,154500,623333894700,53400,53400,53400,53400,0
20250120,154400,623333894700,53400,53400,53400,53400,0
20250120,154300,623333894700,53400,53400,53400,53400,0
20250120,154200,623333894700,53400,53400,53400,53400,0
20250120,154100,623333894700,53400,53400,53400,53400,0
20250120,154000,623333894700,53400,53400,53400,53400,0
20250120,153900,623333894700,53400,53400,53400,53400,0
20250120,153800,623333894700,53400,53400,53400,53400,0
20250120,153700,623333894700,53400,53400,53400,53400,0
20250120,153600,623333894700,53400,53400,53400,53400,0
20250120,153500,623333894700,53400,53400,53400,53400,0
20250120,153400,623333894700,53400,53400,53400,53400,0
20250120,153300,623333894700,53400,53400,53400,53400,0
20250120,153200,623333894700,53400,53400,53400,53400,0
20250120,153100,623333894700,53400,53400,53400,53400,0
20250120,153000,623333894700,53400,53400,53400,53400,1035374
20250120,152900,568044923100,53500,53500,53500,53500,0
20250120,152800,568044923100,53500,53500,53500,53500,0
20250120,152700,568044923100,53500,53500,53500,53500,0
20250120,152600,568044923100,53500,53500,53500,53500,0
20250120,152500,568044923100,53500,53500,53500,53500,0
20250120,152400,568044923100,53500,53500,53500,53500,0
20250120,152300,568044923100,53500,53500,53500,53500,0
20250120,152200,568044923100,53500,53500,53500,53500,0
20250120,152100,568044923100,53500,53500,53500,53500,0
20250120,152000,568044923100,53500,53500,53500,53500,0
20250120,151900,568044923100,53500,53500,53500,53400,100611
20250120,151800,562668982900,53400,53400,53500,53400,26553
20250120,151700,561250549600,53400,53400,53500,53400,27227
20250120,151600,559796311700,53400,53400,53500,53400,27085
20250120,151500,558349293200,53400,53400,53500,53400,30372
20250120,151400,556726948100,53500,53400,53500,53400,22594
20250120,151300,555519978700,53500,53500,53500,53400,23560
20250120,151200,554261464000,53500,53400,53500,53400,39625
20250120,151100,552143835900,53400,53400,53500,53400,66483
20250120,151000,548590607300,53500,53500,53500,53400,178670
20250120,150900,539047354200,53400,53400,53500,53400,55383
20250120,150800,536089077700,53500,53500,53500,53400,33558
20250120,150700,534296482800,53400,53400,53500,53400,37731
20250120,150600,532280646000,53500,53500,53500,53400,34506
20250120,150500,530437551000,53500,53400,53500,53400,21178
20250120,150400,529306098200,53500,53500,53500,53400,20862
20250120,150300,528191232200,53500,53400,53500,53400,25806
20250120,150200,526812553700,53500,53500,53500,53400,23648
20250120,150100,525549423900,53500,53400,53500,53400,17344
20250120,150000,524622851000,53400,53400,53500,53400,15473
20250120,145900,523796063900,53400,53400,53500,53400,20143
20250120,145800,522719705000,53500,53400,53500,53400,24198
20250120,145700,521426974300,53400,53500,53500,53400,16153
20250120,145600,520563833500,53400,53500,53500,53400,17418
20250120,145500,519633206700,53500,53400,53500,53400,13758
20250120,145400,518898023200,53400,53500,53500,53400,12812
20250120,145300,518213539300,53500,53400,53500,53400,17679
20250120,145200,517268733200,53500,53400,53500,53400,23134
20250120,145100,516032557400,53400,53500,53500,53400,26414
20250120,145000,514620345000,53500,53400,53500,53400,15647
20250120,144900,513784094100,53400,53500,53500,53400,18434
20250120,144800,512799200900,53400,53400,53500,53400,22826
20250120,144700,511579635600,53500,53400,53500,53400,48435
20250120,144600,508990292200,53400,53500,53500,53400,258731
20250120,144500,495152488600,53500,53500,53600,53500,22699
20250120,144400,493937801300,53600,53500,53600,53500,25090
20250120,144300,492595304800,53500,53500,53600,53500,16474
20250120,144200,491713699200,53500,53500,53600,53500,11186
20250120,144100,491115082200,53500,53600,53600,53500,16083
20250120,144000,490254335500,53600,53500,53600,53500,40548
20250120,143900,488084756100,53600,53600,53600,53500,5669
20250120,143800,487781234100,53600,53600,53600,53500,9131
20250120,143700,487292488700,53500,53600,53600,53500,10543
20250120,143600,486728197100,53500,53600,53600,53500,5851
20250120,143500,486414882700,53600,53600,53600,53500,12202
20250120,143400,485761799400,53500,53600,53600,53500,6219
20250120,143300,485428818600,53500,53600,53600,53500,19059
20250120,143200,484408237600,53500,53600,53600,53500,16606
20250120,143100,483519448600,53600,53600,53600,53500,7286
20250120,143000,483129274800,53600,53600,53600,53500,7427
20250120,142900,482731527900,53600,53600,53600,53500,7418
20250120,142800,482334372700,53600,53600,53600,53500,10732
20250120,142700,481759447800,53600,53600,53600,53500,10269
20250120,142600,481209466900,53600,53600,53600,53500,5920
20250120,142500,480892491300,53600,53500,53600,53500,11358
20250120,142400,480284600200,53600,53500,53600,53500,19283
20250120,142300,479252733500,53500,53500,53600,53500,6084
20250120,142200,478927025800,53600,53400,53600,53400,223248
20250120,142100,466983081600,53500,53500,53500,53400,130172
20250120,142000,460019540400,53400,53500,53500,53400,10183
20250120,141900,459475332800,53500,53400,53500,53400,18626
20250120,141800,458479972300,53400,53400,53500,53400,10102
20250120,141700,457940115800,53400,53500,53500,53400,12111
20250120,141600,457292801200,53500,53400,53500,53400,10881
20250120,141500,456711041500,53500,53500,53500,53400,7006
20250120,141400,456336478800,53500,53500,53500,53400,23276
20250120,141300,455092761000,53500,53400,53500,53400,22864
20250120,141200,453870989300,53400,53500,53500,53400,28859
20250120,141100,452328791900,53400,53500,53500,53400,20345
20250120,141000,451241539400,53500,53500,53500,53400,10200
20250120,140900,450696396100,53500,53400,53500,53400,17529
20250120,140800,449759636000,53500,53400,53500,53400,8898
20250120,140700,449284113400,53500,53500,53500,53400,10097
20250120,140600,448744470800,53500,53500,53500,53400,10718
20250120,140500,448171748100,53400,53500,53500,53400,20471
20250120,140400,447076991300,53500,53400,53500,53400,13230
20250120,140300,446369872400,53400,53500,53500,53400,8180
20250120,140200,445932661800,53500,53400,53500,53400,10732
20250120,140100,445359108800,53400,53400,53500,53400,14088
20250120,140000,444605682600,53500,53500,53500,53400,8334
20250120,135900,444160134900,53500,53400,53500,53400,11887
20250120,135800,443524748300,53400,53500,53500,53400,13039
20250120,135700,442827927800,53400,53500,53500,53400,10353
20250120,135600,442274583200,53400,53500,53500,53400,17707
20250120,135500,441328503400,53400,53400,53500,53400,5568
20250120,135400,441030989600,53500,53500,53500,53400,6547
20250120,135300,440681067900,53500,53400,53500,53400,9395
20250120,135200,440179058400,53400,53400,53500,53400,5849
20250120,135100,439866429300,53500,53500,53500,53400,6002
20250120,135000,439545586500,53500,53500,53600,53400,23558
20250120,134900,438285330200,53500,53500,53600,53500,9452
20250120,134800,437779543200,53600,53600,53600,53500,18071
20250120,134700,436812585900,53500,53600,53600,53500,167703
20250120,134600,427840192100,53600,53600,53600,53500,5376
20250120,134500,427552452000,53500,53500,53600,53500,5403
20250120,134400,427263280300,53600,53600,53600,53500,16570
20250120,134300,426376611900,53600,53500,53600,53500,3404
20250120,134200,426194408400,53600,53600,53600,53500,13477
20250120,134100,425473251900,53500,53600,53600,53500,6790
20250120,134000,425109756800,53500,53500,53600,53500,8206
20250120,133900,424670678900,53600,53500,53600,53500,7683
20250120,133800,424259503300,53600,53500,53600,53500,9095
20250120,133700,423772791100,53600,53600,53600,53500,11496
20250120,133600,423157369800,53600,53600,53600,53500,6510
20250120,133500,422808887600,53500,53500,53600,53400,44418
20250120,133400,420432426100,53500,53400,53500,53400,7264
20250120,133300,420043960000,53400,53500,53500,53400,14138
20250120,133200,419287716200,53500,53500,53600,53400,330366
20250120,133100,401614920900,53500,53600,53600,53500,15954
20250120,133000,400761173800,53500,53600,53600,53500,4330
20250120,132900,400529367500,53500,53600,53600,53500,11288
20250120,132800,399925198500,53600,53500,53600,53500,9209
20250120,132700,399432283600,53500,53500,53600,53500,9563
20250120,132600,398920376100,53600,53500,53600,53500,18635
20250120,132500,397923211700,53500,53600,53600,53500,4230
20250120,132400,397696730200,53600,53600,53600,53500,7942
20250120,132300,397271647400,53600,53500,53600,53500,8773
20250120,132200,396802140000,53600,53500,53600,53500,14739
20250120,132100,396013272400,53600,53500,53600,53500,6580
20250120,132000,395661090400,53500,53600,53600,53500,16871
20250120,131900,394758366200,53500,53500,53600,53500,28118
20250120,131800,393253975100,53500,53600,53600,53500,6764
20250120,131700,392891872100,53600,53600,53600,53500,5246
20250120,131600,392611001200,53600,53500,53600,53500,5032
20250120,131500,392341666700,53600,53500,53600,53500,13663
20250120,131400,391610383700,53600,53500,53600,53500,6912
20250120,131300,391240199900,53600,53500,53600,53500,36548
20250120,131200,389281648300,53500,53600,53600,53500,15653
20250120,131100,388443727100,53600,53500,53600,53500,53337
20250120,131000,385589875700,53500,53600,53600,53500,11060
20250120,130900,384997946900,53600,53500,53600,53500,9233
20250120,130800,384503645500,53600,53500,53600,53500,5987
20250120,130700,384183032300,53600,53600,53600,53500,3784
20250120,130600,383980346300,53600,53500,53600,53500,5323
20250120,130500,383695366500,53600,53600,53600,53500,6517
20250120,130400,383346166800,53500,53500,53600,53500,4093
20250120,130300,383126907100,53600,53600,53600,53500,5556
20250120,130200,382829297600,53500,53600,53600,53500,9485
20250120,130100,382321471800,53600,53600,53600,53500,11603
20250120,130000,381700265800,53600,53500,53600,53500,3883
20250120,125900,381492393000,53500,53600,53600,53500,5528
20250120,125800,381196500600,53600,53500,53600,53500,8248
20250120,125700,380754800700,53500,53500,53600,53500,9907
20250120,125600,380224466200,53500,53600,53600,53500,4961
20250120,125500,379958755600,53500,53600,53600,53500,14850
20250120,125400,379164104600,53600,53500,53600,53400,147631
20250120,125300,371266662700,53500,53500,53500,53400,12344
20250120,125200,370606410800,53500,53500,53500,53400,8692
20250120,125100,370141545300,53500,53500,53500,53400,7743
20250120,125000,369727358400,53500,53500,53500,53400,6105
20250120,124900,369400890000,53500,53600,53600,53400,161611
20250120,124800,360755165700,53600,53600,53600,53500,11763
20250120,124700,360125637800,53600,53500,53600,53500,12023
20250120,124600,359482212700,53500,53600,53600,53500,29774
20250120,124500,357888686400,53500,53600,53600,53500,6061
20250120,124400,357564325000,53600,53600,53600,53500,7858
20250120,124300,357143539900,53600,53600,53600,53500,18779
20250120,124200,356138356300,53600,53500,53600,53500,12309
20250120,124100,355479328200,53500,53500,53600,53500,10777
20250120,124000,354902369700,53600,53500,53600,53500,12252
20250120,123900,354246600100,53500,53600,53600,53500,11233
20250120,123800,353645408500,53500,53500,53600,53500,10901
20250120,123700,353061866800,53500,53600,53600,53500,7633
20250120,123600,352653107100,53500,53600,53600,53500,4934
20250120,123500,352388861400,53500,53600,53600,53500,6885
20250120,123400,352020220000,53600,53600,53600,53500,10518
20250120,123300,351457008700,53600,53600,53600,53500,7452
20250120,123200,351057952100,53600,53600,53600,53500,6111
20250120,123100,350730605500,53600,53500,53600,53500,5932
20250120,123000,350412837400,53600,53500,53600,53500,7703
20250120,122900,350000242500,53500,53500,53600,53500,7053
20250120,122800,349622521600,53500,53600,53600,53500,6397
20250120,122700,349279880300,53500,53500,53600,53500,6539
20250120,122600,348929701000,53600,53600,53600,53500,12372
20250120,122500,348267145600,53500,53500,53600,53500,6589
20250120,122400,347914223100,53600,53600,53600,53500,9096
20250120,122300,347427236300,53500,53600,53600,53500,5485
20250120,122200,347133415900,53500,53500,53600,53500,12413
20250120,122100,346469002400,53500,53600,53600,53500,3600
20250120,122000,346276135000,53600,53500,53600,53500,7699
20250120,121900,345863723500,53600,53500,53600,53500,13276
20250120,121800,345153187500,53600,53500,53600,53500,7725
20250120,121700,344739521700,53500,53600,53600,53500,6042
20250120,121600,344415956600,53600,53500,53600,53500,8424
20250120,121500,343964867700,53600,53600,53600,53500,8032
20250120,121400,343535022800,53500,53500,53600,53500,18199
20250120,121300,342560989400,53600,53600,53600,53500,20232
20250120,121200,341478357100,53600,53600,53600,53500,5970
20250120,121100,341158728100,53600,53500,53600,53500,39260
20250120,121000,339057905900,53600,53600,53600,53500,18877
20250120,120900,338047670300,53500,53600,53600,53500,10765
20250120,120800,337471396100,53600,53600,53600,53500,4062
20250120,120700,337253881900,53600,53600,53600,53500,10486
20250120,120600,336692273700,53600,53500,53600,53500,7229
20250120,120500,336305156000,53500,53600,53600,53500,9396
20250120,120400,335802267600,53500,53500,53600,53500,56874
20250120,120300,332759334400,53600,53500,53600,53500,9379
20250120,120200,332257233000,53600,53600,53600,53500,5846
20250120,120100,331944037600,53600,53600,53600,53500,3533
20250120,120000,331754797900,53600,53500,53600,53500,10263
20250120,115900,331205323300,53500,53500,53600,53500,6981
20250120,115800,330831337100,53600,53600,53600,53500,31861
20250120,115700,329123769100,53600,53500,53600,53500,5683
20250120,115600,328819406500,53500,53600,53600,53500,2532
20250120,115500,328683849100,53600,53500,53600,53500,3645
20250120,115400,328488623700,53500,53600,53600,53500,4818
20250120,115300,328230496500,53500,53500,53600,53500,6284
20250120,115200,327894047200,53500,53500,53600,53500,4979
20250120,115100,327627398700,53600,53600,53600,53500,14820
20250120,115000,326834227900,53500,53500,53600,53400,86071
20250120,114900,322229505800,53500,53500,53500,53400,10332
20250120,114800,321676990200,53500,53400,53500,53400,12473
20250120,114700,321010266900,53400,53500,53500,53400,31788
20250120,114600,319310267100,53400,53400,53500,53400,5159
20250120,114500,319034433400,53500,53500,53500,53400,6130
20250120,114400,318706715900,53400,53400,53500,53400,6381
20250120,114300,318365545600,53500,53500,53500,53400,9837
20250120,114200,317839677800,53400,53400,53500,53400,6503
20250120,114100,317491949800,53500,53500,53500,53400,6944
20250120,114000,317120804200,53500,53500,53500,53400,8044
20250120,113900,316690822500,53400,53500,53500,53400,8296
20250120,113800,316247217100,53500,53500,53600,53400,159991
20250120,113700,307689613400,53500,53600,53600,53500,12627
20250120,113600,307013778700,53500,53500,53600,53500,118361
20250120,113500,300680862200,53600,53500,53600,53500,10961
20250120,113400,300093993800,53600,53500,53600,53500,12178
20250120,113300,299442156000,53500,53500,53600,53500,13739
20250120,113200,298706682400,53500,53500,53600,53500,6174
20250120,113100,298376206900,53500,53500,53600,53500,14114
20250120,113000,297620835400,53500,53500,53600,53500,14171
20250120,112900,296862470600,53500,53600,53600,53500,17397
20250120,112800,295931302800,53500,53500,53600,53500,31079
20250120,112700,294268187600,53500,53600,53600,53500,12996
20250120,112600,293572701000,53600,53500,53600,53500,9958
20250120,112500,293039760500,53500,53500,53600,53500,8514
20250120,112400,292583949200,53600,53500,53600,53500,12362
20250120,112300,291922385100,53500,53500,53600,53500,8882
20250120,112200,291446824100,53600,53500,53600,53500,35965
20250120,112100,289522306600,53500,53600,53600,53500,5864
20250120,112000,289208109300,53600,53600,53600,53500,14901
20250120,111900,288410501500,53600,53600,53600,53500,6865
20250120,111800,288042891100,53600,53600,53600,53500,8905
20250120,111700,287566053200,53600,53600,53600,53500,8930
20250120,111600,287087797900,53500,53500,53600,53500,10277
20250120,111500,286537418900,53600,53600,53600,53500,5602
20250120,111400,286237290100,53600,53500,53600,53500,4906
20250120,111300,285974553600,53500,53600,53600,53500,4014
20250120,111200,285759680800,53600,53600,53600,53500,3584
20250120,111100,285567718600,53500,53600,53600,53500,4702
20250120,111000,285315818500,53600,53600,53600,53500,10795
20250120,110900,284737946700,53600,53600,53600,53500,15760
20250120,110800,283893433400,53500,53500,53600,53500,5951
20250120,110700,283574659200,53500,53600,53600,53500,8445
20250120,110600,283122223600,53600,53500,53600,53500,5606
20250120,110500,282821917800,53600,53500,53600,53500,10118
20250120,110400,282279923900,53500,53700,53700,53500,116080
20250120,110300,276058921500,53700,53700,53700,53600,8473
20250120,110200,275604214400,53700,53700,53700,53600,14728
20250120,110100,274814449900,53700,53600,53700,53600,5728
20250120,110000,274507035200,53700,53600,53700,53600,3030
20250120,105900,274344449500,53600,53600,53700,53600,5010
20250120,105800,274075615500,53600,53600,53700,53500,149189
20250120,105700,266079459200,53600,53600,53600,53500,7871
20250120,105600,265657982600,53500,53500,53600,53500,5455
20250120,105500,265365834600,53500,53600,53600,53500,7608
20250120,105400,264958466600,53500,53700,53700,53500,104080
20250120,105300,259380861100,53700,53600,53700,53600,9050
20250120,105200,258895673800,53600,53600,53700,53600,14560
20250120,105100,258115075100,53600,53600,53700,53600,18859
20250120,105000,257104156900,53600,53600,53700,53600,9712
20250120,104900,256583536900,53600,53600,53700,53600,10350
20250120,104800,256028725000,53600,53600,53700,53600,6725
20250120,104700,255668234900,53700,53700,53700,53600,12615
20250120,104600,254991700100,53600,53700,53700,53600,8288
20250120,104500,254547275900,53600,53700,53700,53600,8947
20250120,104400,254067553000,53600,53600,53700,53600,9181
20250120,104300,253575203100,53600,53600,53700,53600,16716
20250120,104200,252679053100,53600,53600,53700,53600,35404
20250120,104100,250781284000,53600,53600,53700,53600,147203
20250120,104000,242890897700,53600,53700,53700,53600,25812
20250120,103900,241507103200,53600,53600,53700,53600,10498
20250120,103800,240944219500,53600,53600,53700,53600,10515
20250120,103700,240380028100,53600,53600,53700,53600,5508
20250120,103600,240084619400,53700,53700,53700,53600,11767
20250120,103500,239453354400,53700,53700,53700,53600,8158
20250120,103400,239015684700,53700,53700,53700,53600,14656
20250120,103300,238229626000,53600,53700,53700,53600,9750
20250120,103200,237706336200,53700,53700,53700,53600,11119
20250120,103100,237109955600,53700,53700,53700,53600,10155
20250120,103000,236565283100,53700,53600,53700,53600,11408
20250120,102900,235953422100,53600,53700,53700,53600,13112
20250120,102800,235250267500,53700,53700,53700,53600,7558
20250120,102700,234844736500,53600,53700,53700,53600,7572
20250120,102600,234438632700,53700,53600,53700,53600,13889
20250120,102500,233693931900,53600,53600,53700,53600,6565
20250120,102400,233341649000,53600,53600,53700,53600,6762
20250120,102300,232978860800,53700,53700,53700,53600,11264
20250120,102200,232374524600,53700,53700,53700,53600,6646
20250120,102100,232018043100,53600,53700,53700,53600,9874
20250120,102000,231488488800,53700,53700,53700,53600,12430
20250120,101900,230821968800,53700,53700,53700,53600,19563
20250120,101800,229772898100,53600,53700,53700,53600,7733
20250120,101700,229358028400,53600,53800,53800,53600,55539
20250120,101600,226376147400,53800,53800,53800,53700,12890
20250120,101500,225683727500,53800,53800,53800,53700,13591
20250120,101400,224953647200,53700,53800,53800,53700,20493
20250120,101300,223852961500,53800,53700,53800,53700,32400
20250120,101200,222112772200,53800,53700,53800,53700,39907
20250120,101100,219969065300,53800,53800,53800,53700,9213
20250120,101000,219473895300,53800,53800,53800,53700,7312
20250120,100900,219080986900,53800,53800,53800,53700,8238
20250120,100800,218638173400,53800,53800,53800,53700,12589
20250120,100700,217961604400,53800,53800,53800,53700,20985
20250120,100600,216834095500,53800,53800,53800,53700,22634
20250120,100500,215617938800,53800,53700,53800,53700,11867
20250120,100400,214980419400,53800,53800,53800,53700,17607
20250120,100300,214034781100,53800,53800,53800,53700,17682
20250120,100200,213084978500,53800,53700,53800,53600,69065
20250120,100100,209376190200,53700,53800,53800,53600,229080
20250120,100000,197074226100,53700,53700,53800,53700,10032
20250120,095900,196535114600,53800,53800,53800,53700,11220
20250120,095800,195932160100,53700,53800,53800,53700,13337
20250120,095700,195215339600,53700,53800,53800,53700,7084
20250120,095600,194834532000,53800,53800,53800,53700,24788
20250120,095500,193501651400,53700,53800,53800,53700,29899
20250120,095400,191893695300,53800,53800,53800,53700,12550
20250120,095300,191219265500,53800,53800,53800,53700,11598
20250120,095200,190596010500,53800,53800,53800,53700,7395
20250120,095100,190198389700,53800,53800,53800,53700,10633
20250120,095000,189626954400,53700,53800,53800,53700,8582
20250120,094900,189165649100,53800,53700,53800,53700,8252
20250120,094800,188722095800,53800,53800,53800,53700,7022
20250120,094700,188344635600,53800,53700,53800,53700,12852
20250120,094600,187653654100,53800,53800,53800,53700,12163
20250120,094500,187000023000,53800,53700,53800,53700,11212
20250120,094400,186397542500,53800,53800,53800,53700,12949
20250120,094300,185701736800,53800,53700,53800,53700,11054
20250120,094200,185107614700,53800,53700,53800,53700,18867
20250120,094100,184093626900,53800,53800,53800,53700,14315
20250120,094000,183323854000,53800,53800,53800,53700,9345
20250120,093900,182821355900,53800,53700,53800,53700,11225
20250120,093800,182217696300,53800,53700,53800,53700,13013
20250120,093700,181518180000,53800,53800,53800,53700,10155
20250120,093600,180971979600,53800,53800,53800,53700,14309
20250120,093500,180202618600,53700,53700,53800,53700,10329
20250120,093400,179647390900,53800,53700,53800,53600,145211
20250120,093300,171849632100,53700,53700,53700,53600,19275
20250120,093200,170815128900,53700,53700,53700,53600,10096
20250120,093100,170273380700,53700,53700,53700,53600,9773
20250120,093000,169748981700,53700,53600,53700,53600,41975
20250120,092900,167498735600,53600,53700,53700,53600,31220
20250120,092800,165824783900,53700,53700,53800,53600,38265
20250120,092700,163770227000,53700,53700,53800,53600,55251
20250120,092600,160803419700,53700,53800,53800,53600,150783
20250120,092500,152706601200,53800,53800,53800,53700,12900
20250120,092400,152013045700,53800,53900,53900,53700,33944
20250120,092300,150186996700,53800,53900,53900,53700,151579
20250120,092200,142031561000,53900,53900,53900,53800,17231
20250120,092100,141103538200,53800,53800,53900,53800,19268
20250120,092000,140065394600,53800,53800,53900,53700,65515
20250120,091900,136540909200,53800,53700,53800,53700,46278
20250120,091800,134051605300,53800,53700,53900,53700,103801
20250120,091700,128467976500,53700,53700,53800,53600,68489
20250120,091600,124789975600,53700,53700,53800,53600,82011
20250120,091500,120386640700,53800,53700,53800,53600,68545
20250120,091400,116705903400,53700,53600,53800,53600,194886
20250120,091300,106241156400,53700,53700,53700,53600,23640
20250120,091200,104972687700,53600,53600,53700,53600,14384
20250120,091100,104200925000,53700,53500,53700,53500,142379
20250120,091000,96569286200,53600,53600,53600,53500,61360
20250120,090900,93286048200,53500,53700,53700,53500,79651
20250120,090800,89017766500,53600,53600,53700,53600,50320
20250120,090700,86319096500,53600,53500,53700,53400,198622
20250120,090600,75680192200,53500,53500,53500,53400,34619
20250120,090500,73828731700,53400,53400,53500,53400,46347
20250120,090400,71352194700,53500,53400,53500,53300,145067
20250120,090300,63607039500,53400,53500,53600,53300,270352
20250120,090200,49162285100,53500,53700,53700,53500,72512
20250120,090100,45279712000,53600,53700,53700,53500,133674
20250120,090000,38114017400,53700,53600,53700,53500,710516