stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,184700,974127800400,54300,54300,54300,54300,1549603
20250122,184600,974127800400,54300,54300,54300,54300,0
20250122,184500,974127800400,54300,54300,54300,54300,0
20250122,184400,974127800400,54300,54300,54300,54300,0
20250122,184300,974127800400,54300,54300,54300,54300,0
20250122,184200,974127800400,54300,54300,54300,54300,0
20250122,184100,974127800400,54300,54300,54300,54300,0
20250122,184000,974127800400,54300,54300,54300,54300,0
20250122,183900,974127800400,54300,54300,54300,54300,0
20250122,183800,974127800400,54300,54300,54300,54300,0
20250122,183700,974127800400,54300,54300,54300,54300,0
20250122,183600,974127800400,54300,54300,54300,54300,0
20250122,183500,974127800400,54300,54300,54300,54300,0
20250122,183400,974127800400,54300,54300,54300,54300,0
20250122,183300,974127800400,54300,54300,54300,54300,0
20250122,183200,974127800400,54300,54300,54300,54300,0
20250122,183100,974127800400,54300,54300,54300,54300,0
20250122,183000,974127800400,54300,54300,54300,54300,0
20250122,182900,974127800400,54300,54300,54300,54300,0
20250122,182800,974127800400,54300,54300,54300,54300,0
20250122,182700,974127800400,54300,54300,54300,54300,0
20250122,182600,974127800400,54300,54300,54300,54300,0
20250122,182500,974127800400,54300,54300,54300,54300,0
20250122,182400,974127800400,54300,54300,54300,54300,0
20250122,182300,974127800400,54300,54300,54300,54300,0
20250122,182200,974127800400,54300,54300,54300,54300,0
20250122,182100,974127800400,54300,54300,54300,54300,0
20250122,182000,974127800400,54300,54300,54300,54300,0
20250122,181900,974127800400,54300,54300,54300,54300,0
20250122,181800,974127800400,54300,54300,54300,54300,0
20250122,181700,974127800400,54300,54300,54300,54300,1549603
20250122,181600,974127800400,54300,54300,54300,54300,0
20250122,181500,974127800400,54300,54300,54300,54300,0
20250122,181400,974127800400,54300,54300,54300,54300,0
20250122,181300,974127800400,54300,54300,54300,54300,0
20250122,181200,974127800400,54300,54300,54300,54300,0
20250122,181100,974127800400,54300,54300,54300,54300,0
20250122,181000,974127800400,54300,54300,54300,54300,0
20250122,180900,974127800400,54300,54300,54300,54300,0
20250122,180800,974127800400,54300,54300,54300,54300,0
20250122,180700,974127800400,54300,54300,54300,54300,0
20250122,180600,974127800400,54300,54300,54300,54300,0
20250122,180500,974127800400,54300,54300,54300,54300,0
20250122,180400,974127800400,54300,54300,54300,54300,0
20250122,180300,974127800400,54300,54300,54300,54300,0
20250122,180200,974127800400,54300,54300,54300,54300,0
20250122,180100,974127800400,54300,54300,54300,54300,0
20250122,180000,974127800400,54300,54300,54300,54300,0
20250122,175900,974127800400,54300,54300,54300,54300,0
20250122,175800,974127800400,54300,54300,54300,54300,0
20250122,175700,974127800400,54300,54300,54300,54300,0
20250122,175600,974127800400,54300,54300,54300,54300,0
20250122,175500,974127800400,54300,54300,54300,54300,0
20250122,175400,974127800400,54300,54300,54300,54300,0
20250122,175300,974127800400,54300,54300,54300,54300,0
20250122,175200,974127800400,54300,54300,54300,54300,0
20250122,175100,974127800400,54300,54300,54300,54300,0
20250122,175000,974127800400,54300,54300,54300,54300,0
20250122,174900,974127800400,54300,54300,54300,54300,0
20250122,174800,974127800400,54300,54300,54300,54300,0
20250122,174700,974127800400,54300,54300,54300,54300,1549603
20250122,174600,974127800400,54300,54300,54300,54300,0
20250122,174500,974127800400,54300,54300,54300,54300,0
20250122,174400,974127800400,54300,54300,54300,54300,0
20250122,174300,974127800400,54300,54300,54300,54300,0
20250122,174200,974127800400,54300,54300,54300,54300,0
20250122,174100,974127800400,54300,54300,54300,54300,0
20250122,174000,974127800400,54300,54300,54300,54300,0
20250122,173900,974127800400,54300,54300,54300,54300,0
20250122,173800,974127800400,54300,54300,54300,54300,0
20250122,173700,974127800400,54300,54300,54300,54300,0
20250122,173600,974127800400,54300,54300,54300,54300,0
20250122,173500,974127800400,54300,54300,54300,54300,0
20250122,173400,974127800400,54300,54300,54300,54300,0
20250122,173300,974127800400,54300,54300,54300,54300,0
20250122,173200,974127800400,54300,54300,54300,54300,0
20250122,173100,974127800400,54300,54300,54300,54300,0
20250122,173000,974127800400,54300,54300,54300,54300,0
20250122,172900,974127800400,54300,54300,54300,54300,0
20250122,172800,974127800400,54300,54300,54300,54300,0
20250122,172700,974127800400,54300,54300,54300,54300,0
20250122,172600,974127800400,54300,54300,54300,54300,0
20250122,172500,974127800400,54300,54300,54300,54300,0
20250122,172400,974127800400,54300,54300,54300,54300,0
20250122,172300,974127800400,54300,54300,54300,54300,0
20250122,172200,974127800400,54300,54300,54300,54300,0
20250122,172100,974127800400,54300,54300,54300,54300,0
20250122,172000,974127800400,54300,54300,54300,54300,0
20250122,171900,974127800400,54300,54300,54300,54300,0
20250122,171800,974127800400,54300,54300,54300,54300,0
20250122,171700,974127800400,54300,54300,54300,54300,1549603
20250122,171600,974127800400,54300,54300,54300,54300,0
20250122,171500,974127800400,54300,54300,54300,54300,0
20250122,171400,974127800400,54300,54300,54300,54300,0
20250122,171300,974127800400,54300,54300,54300,54300,0
20250122,171200,974127800400,54300,54300,54300,54300,0
20250122,171100,974127800400,54300,54300,54300,54300,0
20250122,171000,974127800400,54300,54300,54300,54300,0
20250122,170900,974127800400,54300,54300,54300,54300,0
20250122,170800,974127800400,54300,54300,54300,54300,0
20250122,170700,974127800400,54300,54300,54300,54300,0
20250122,170600,974127800400,54300,54300,54300,54300,0
20250122,170500,974127800400,54300,54300,54300,54300,0
20250122,170400,974127800400,54300,54300,54300,54300,0
20250122,170300,974127800400,54300,54300,54300,54300,0
20250122,170200,974127800400,54300,54300,54300,54300,0
20250122,170100,974127800400,54300,54300,54300,54300,0
20250122,170000,974127800400,54300,54300,54300,54300,0
20250122,165900,974127800400,54300,54300,54300,54300,0
20250122,165800,974127800400,54300,54300,54300,54300,0
20250122,165700,974127800400,54300,54300,54300,54300,0
20250122,165600,974127800400,54300,54300,54300,54300,0
20250122,165500,974127800400,54300,54300,54300,54300,0
20250122,165400,974127800400,54300,54300,54300,54300,0
20250122,165300,974127800400,54300,54300,54300,54300,0
20250122,165200,974127800400,54300,54300,54300,54300,0
20250122,165100,974127800400,54300,54300,54300,54300,0
20250122,165000,974127800400,54300,54300,54300,54300,0
20250122,164900,974127800400,54300,54300,54300,54300,0
20250122,164800,974127800400,54300,54300,54300,54300,0
20250122,164700,974127800400,54300,54300,54300,54300,1549603
20250122,164600,974127800400,54300,54300,54300,54300,0
20250122,164500,974127800400,54300,54300,54300,54300,0
20250122,164400,974127800400,54300,54300,54300,54300,0
20250122,164300,974127800400,54300,54300,54300,54300,0
20250122,164200,974127800400,54300,54300,54300,54300,0
20250122,164100,974127800400,54300,54300,54300,54300,0
20250122,164000,974127800400,54300,54300,54300,54300,0
20250122,163900,974127800400,54300,54300,54300,54300,0
20250122,163800,974127800400,54300,54300,54300,54300,0
20250122,163700,974127800400,54300,54300,54300,54300,0
20250122,163600,974127800400,54300,54300,54300,54300,0
20250122,163500,974127800400,54300,54300,54300,54300,0
20250122,163400,974127800400,54300,54300,54300,54300,0
20250122,163300,974127800400,54300,54300,54300,54300,0
20250122,163200,974127800400,54300,54300,54300,54300,0
20250122,163100,974127800400,54300,54300,54300,54300,0
20250122,163000,974127800400,54300,54300,54300,54300,0
20250122,162900,974127800400,54300,54300,54300,54300,0
20250122,162800,974127800400,54300,54300,54300,54300,0
20250122,162700,974127800400,54300,54300,54300,54300,0
20250122,162600,974127800400,54300,54300,54300,54300,0
20250122,162500,974127800400,54300,54300,54300,54300,0
20250122,162400,974127800400,54300,54300,54300,54300,0
20250122,162300,974127800400,54300,54300,54300,54300,0
20250122,162200,974127800400,54300,54300,54300,54300,0
20250122,162100,974127800400,54300,54300,54300,54300,0
20250122,162000,974127800400,54300,54300,54300,54300,0
20250122,161900,974127800400,54300,54300,54300,54300,0
20250122,161800,974127800400,54300,54300,54300,54300,0
20250122,161700,974127800400,54300,54300,54300,54300,1549603
20250122,161600,974127800400,54300,54300,54300,54300,0
20250122,161500,974127800400,54300,54300,54300,54300,0
20250122,161400,974127800400,54300,54300,54300,54300,0
20250122,161300,974127800400,54300,54300,54300,54300,0
20250122,161200,974127800400,54300,54300,54300,54300,0
20250122,161100,974127800400,54300,54300,54300,54300,0
20250122,161000,974127800400,54300,54300,54300,54300,0
20250122,160900,974127800400,54300,54300,54300,54300,0
20250122,160800,974127800400,54300,54300,54300,54300,0
20250122,160700,974127800400,54300,54300,54300,54300,0
20250122,160600,974127800400,54300,54300,54300,54300,0
20250122,160500,974127800400,54300,54300,54300,54300,0
20250122,160400,974127800400,54300,54300,54300,54300,0
20250122,160300,974127800400,54300,54300,54300,54300,0
20250122,160200,974127800400,54300,54300,54300,54300,0
20250122,160100,974127800400,54300,54300,54300,54300,0
20250122,160000,974127800400,54300,54300,54300,54300,0
20250122,155900,974127800400,54300,54300,54300,54300,0
20250122,155800,974127800400,54300,54300,54300,54300,0
20250122,155700,974127800400,54300,54300,54300,54300,0
20250122,155600,974127800400,54300,54300,54300,54300,0
20250122,155500,974127800400,54300,54300,54300,54300,0
20250122,155400,974127800400,54300,54300,54300,54300,0
20250122,155300,974127800400,54300,54300,54300,54300,0
20250122,155200,974127800400,54300,54300,54300,54300,0
20250122,155100,974127800400,54300,54300,54300,54300,0
20250122,155000,974127800400,54300,54300,54300,54300,0
20250122,154900,974127800400,54300,54300,54300,54300,0
20250122,154800,974127800400,54300,54300,54300,54300,0
20250122,154700,974127800400,54300,54300,54300,54300,1549603
20250122,154600,974127800400,54300,54300,54300,54300,0
20250122,154500,974127800400,54300,54300,54300,54300,0
20250122,154400,974127800400,54300,54300,54300,54300,0
20250122,154300,974127800400,54300,54300,54300,54300,0
20250122,154200,974127800400,54300,54300,54300,54300,0
20250122,154100,974127800400,54300,54300,54300,54300,0
20250122,154000,974127800400,54300,54300,54300,54300,0
20250122,153900,974127800400,54300,54300,54300,54300,0
20250122,153800,974127800400,54300,54300,54300,54300,0
20250122,153700,974127800400,54300,54300,54300,54300,0
20250122,153600,974127800400,54300,54300,54300,54300,0
20250122,153500,974127800400,54300,54300,54300,54300,0
20250122,153400,974127800400,54300,54300,54300,54300,0
20250122,153300,974127800400,54300,54300,54300,54300,0
20250122,153200,974127800400,54300,54300,54300,54300,0
20250122,153100,974127800400,54300,54300,54300,54300,0
20250122,153000,974127800400,54300,54300,54300,54300,1549603
20250122,152900,889984357500,54200,54200,54200,54200,0
20250122,152800,889984357500,54200,54200,54200,54200,0
20250122,152700,889984357500,54200,54200,54200,54200,0
20250122,152600,889984357500,54200,54200,54200,54200,0
20250122,152500,889984357500,54200,54200,54200,54200,0
20250122,152400,889984357500,54200,54200,54200,54200,0
20250122,152300,889984357500,54200,54200,54200,54200,0
20250122,152200,889984357500,54200,54200,54200,54200,0
20250122,152100,889984357500,54200,54200,54200,54200,0
20250122,152000,889984357500,54200,54200,54200,54200,0
20250122,151900,889984357500,54200,54300,54300,54200,39310
20250122,151800,887850642200,54200,54400,54400,54200,64547
20250122,151700,884346282300,54400,54300,54400,54300,70046
20250122,151600,880540591600,54300,54400,54400,54300,49267
20250122,151500,877862472500,54400,54400,54400,54300,35925
20250122,151400,875909630700,54400,54300,54400,54200,159360
20250122,151300,867256171100,54300,54300,54300,54200,28882
20250122,151200,865688571900,54300,54300,54300,54200,50664
20250122,151100,862938032100,54300,54300,54300,54200,31898
20250122,151000,861207704400,54300,54300,54300,54200,21549
20250122,150900,860038245300,54300,54300,54300,54200,23590
20250122,150800,858757874400,54300,54300,54300,54200,23094
20250122,150700,857504558600,54300,54300,54300,54200,14047
20250122,150600,856742387400,54200,54300,54300,54200,14599
20250122,150500,855950215500,54300,54300,54300,54200,12930
20250122,150400,855248540200,54200,54300,54300,54200,11971
20250122,150300,854598928100,54300,54300,54400,54200,53188
20250122,150200,851710703900,54300,54400,54400,54300,61890
20250122,150100,848349280000,54300,54400,54400,54300,35166
20250122,150000,846439028800,54400,54400,54400,54300,16117
20250122,145900,845562990000,54400,54400,54400,54300,47889
20250122,145800,842958415300,54400,54300,54400,54200,310934
20250122,145700,826069716800,54300,54200,54300,54100,166807
20250122,145600,817026754900,54200,54200,54200,54100,54588
20250122,145500,814068999300,54200,54200,54200,54100,31136
20250122,145400,812382208700,54200,54200,54200,54100,20399
20250122,145300,811277662000,54100,54200,54200,54100,19752
20250122,145200,810208483800,54200,54200,54200,54100,12888
20250122,145100,809510720900,54200,54200,54200,54100,22600
20250122,145000,808287098600,54100,54200,54200,54100,25939
20250122,144900,806882458400,54200,54300,54300,54100,113871
20250122,144800,800711094900,54300,54300,54300,54200,36270
20250122,144700,798743430900,54300,54300,54300,54200,26426
20250122,144600,797309934100,54200,54300,54300,54200,26705
20250122,144500,795860863500,54300,54200,54300,54200,23595
20250122,144400,794580730800,54200,54300,54300,54200,35195
20250122,144300,792671091800,54300,54300,54300,54200,31489
20250122,144200,790962895600,54200,54200,54300,54200,20079
20250122,144100,789873295200,54300,54300,54300,54200,30725
20250122,144000,788206075800,54300,54200,54300,54200,47271
20250122,143900,785640063300,54200,54300,54300,54200,31228
20250122,143800,783945952700,54300,54200,54300,54200,71965
20250122,143700,780038894200,54200,54300,54300,54200,16137
20250122,143600,779163205400,54300,54300,54300,54200,21915
20250122,143500,777974285900,54300,54200,54300,54200,23063
20250122,143400,776722788400,54200,54200,54300,54100,316503
20250122,143300,759564225800,54200,54200,54200,54100,18726
20250122,143200,758550489600,54200,54200,54200,54100,20272
20250122,143100,757452631900,54200,54200,54200,54100,14902
20250122,143000,756646035100,54200,54200,54200,54100,15671
20250122,142900,755798005700,54100,54200,54200,54100,28260
20250122,142800,754268555200,54100,54100,54200,54000,57733
20250122,142700,751144754100,54100,54100,54200,54000,89915
20250122,142600,746280131500,54100,54200,54200,54100,68956
20250122,142500,742547903900,54200,54200,54200,54100,22309
20250122,142400,741340341000,54100,54100,54200,54100,14266
20250122,142300,740567925100,54200,54100,54200,54100,27967
20250122,142200,739053320600,54100,54100,54200,54100,19934
20250122,142100,737973960400,54200,54100,54200,54100,30630
20250122,142000,736315574800,54200,54200,54200,54100,54708
20250122,141900,733351681300,54200,54200,54300,54100,69006
20250122,141800,729610681700,54200,54100,54300,54000,274105
20250122,141700,714765699400,54000,54000,54100,53900,215100
20250122,141600,703147156400,53900,53900,54000,53800,184994
20250122,141500,693176375500,53900,53800,53900,53800,11688
20250122,141400,692547094300,53800,53800,53900,53800,106908
20250122,141300,686794864400,53900,53800,53900,53800,55382
20250122,141200,683814823600,53900,53800,53900,53800,48099
20250122,141100,681225880500,53800,53800,53900,53800,14409
20250122,141000,680449968000,53900,53800,53900,53800,19922
20250122,140900,679377567300,53800,53900,53900,53800,7972
20250122,140800,678948204200,53900,53800,53900,53800,12619
20250122,140700,678268784400,53800,53800,53900,53800,18578
20250122,140600,677268217200,53900,53900,53900,53800,9246
20250122,140500,676770326600,53800,53800,53900,53800,13480
20250122,140400,676044169600,53800,53900,53900,53800,16762
20250122,140300,675141489000,53800,53900,54000,53800,184336
20250122,140200,665207312600,53900,54000,54000,53900,30763
20250122,140100,663547775500,54000,54000,54000,53900,27002
20250122,140000,662090364700,54000,53900,54000,53900,32715
20250122,135900,660324346900,53900,54000,54000,53900,21852
20250122,135800,659144958200,54000,53900,54000,53900,35106
20250122,135700,657250125500,54000,53900,54000,53900,169035
20250122,135600,648123428000,53900,53900,54000,53900,29069
20250122,135500,646554668500,54000,53900,54000,53900,59636
20250122,135400,643335064200,53900,53900,54000,53900,18472
20250122,135300,642338053500,53900,53900,54000,53900,81728
20250122,135200,637929999800,53900,53700,54000,53700,507664
20250122,135100,610583775900,53800,53800,53800,53700,28521
20250122,135000,609051268300,53800,53700,53800,53700,10877
20250122,134900,608466768800,53800,53800,53800,53700,12784
20250122,134800,607779533400,53700,53700,53800,53700,16663
20250122,134700,606884298600,53700,53700,53800,53700,8397
20250122,134600,606433078400,53800,53800,53800,53700,24141
20250122,134500,605135460600,53800,53700,53800,53700,28654
20250122,134400,603594354700,53700,53900,53900,53700,96384
20250122,134300,598408179600,53900,53800,53900,53800,24803
20250122,134200,597072263300,53800,53800,53900,53800,13548
20250122,134100,596342514800,53800,53700,53900,53700,108578
20250122,134000,590497538800,53700,53800,53900,53700,95938
20250122,133900,585335905900,53800,53700,53900,53700,197842
20250122,133800,574691680000,53700,53800,53800,53700,48134
20250122,133700,572103403500,53800,53700,53800,53600,192426
20250122,133600,561768833100,53600,53700,53700,53600,68003
20250122,133500,558118463400,53600,53700,53700,53600,29782
20250122,133400,556519827200,53600,53600,53700,53600,54460
20250122,133300,553599302600,53600,53600,53700,53500,259675
20250122,133200,539680957900,53600,53600,53600,53500,13711
20250122,133100,538946457600,53600,53600,53600,53500,23626
20250122,133000,537681842100,53600,53600,53600,53500,25477
20250122,132900,536317576200,53500,53500,53600,53500,10567
20250122,132800,535751760200,53600,53500,53600,53500,28480
20250122,132700,534226273200,53600,53500,53600,53500,52365
20250122,132600,531420294700,53500,53400,53600,53400,223864
20250122,132500,519443568700,53500,53400,53500,53400,14660
20250122,132400,518659679400,53500,53500,53500,53400,11118
20250122,132300,518065258900,53500,53500,53500,53400,12561
20250122,132200,517393836400,53400,53400,53500,53400,21594
20250122,132100,516239466500,53500,53500,53500,53400,13626
20250122,132000,515510875000,53400,53400,53500,53400,28744
20250122,131900,513973647400,53500,53400,53500,53400,8123
20250122,131800,513539346300,53400,53400,53500,53400,16115
20250122,131700,512677978600,53400,53400,53500,53400,8993
20250122,131600,512197632800,53500,53500,53500,53400,10559
20250122,131500,511633094900,53500,53400,53500,53400,10729
20250122,131400,511059897900,53400,53400,53500,53400,18694
20250122,131300,510061343100,53400,53500,53500,53400,14397
20250122,131200,509291887600,53400,53500,53500,53400,19224
20250122,131100,508263846400,53400,53400,53500,53400,15214
20250122,131000,507450311300,53400,53400,53500,53400,12271
20250122,130900,506794410000,53400,53500,53500,53400,14432
20250122,130800,506022800400,53500,53400,53500,53400,13615
20250122,130700,505295187800,53500,53400,53500,53400,16809
20250122,130600,504397143300,53500,53300,53500,53300,131294
20250122,130500,497386335700,53300,53300,53400,53300,15989
20250122,130400,496533765700,53300,53300,53400,53300,7354
20250122,130300,496141374000,53300,53400,53400,53300,7498
20250122,130200,495741469100,53300,53300,53400,53300,15846
20250122,130100,494895847700,53400,53300,53400,53300,7492
20250122,130000,494496286100,53300,53400,53400,53300,10599
20250122,125900,493930756100,53400,53400,53400,53300,11833
20250122,125800,493299766400,53400,53400,53400,53300,11516
20250122,125700,492685110800,53300,53300,53400,53300,7276
20250122,125600,492296892700,53300,53300,53400,53300,13106
20250122,125500,491597298200,53300,53400,53400,53300,15248
20250122,125400,490783981300,53400,53300,53400,53300,8180
20250122,125300,490347643300,53300,53400,53400,53300,10985
20250122,125200,489761496000,53300,53300,53400,53300,4327
20250122,125100,489530717100,53300,53300,53400,53300,11709
20250122,125000,488905636400,53300,53400,53400,53300,10139
20250122,124900,488364477100,53400,53400,53400,53300,64151
20250122,124800,484939427900,53400,53400,53500,53400,20622
20250122,124700,483837419000,53400,53400,53500,53400,25989
20250122,124600,482449335900,53400,53300,53500,53300,91333
20250122,124500,477572416400,53300,53400,53400,53300,16401
20250122,124400,476696899300,53400,53400,53400,53300,9182
20250122,124300,476206781800,53400,53300,53400,53300,7682
20250122,124200,475796989700,53400,53400,53400,53300,8722
20250122,124100,475331462700,53400,53300,53400,53300,22570
20250122,124000,474126856400,53400,53400,53400,53300,10573
20250122,123900,473562555400,53300,53200,53400,53200,162485
20250122,123800,464899059800,53200,53300,53300,53200,22696
20250122,123700,463690080600,53200,53200,53300,53200,14032
20250122,123600,462942564100,53200,53300,53300,53200,6365
20250122,123500,462603668800,53300,53300,53300,53200,7890
20250122,123400,462183481900,53300,53300,53300,53200,16950
20250122,123300,461280378300,53200,53300,53300,53200,10973
20250122,123200,460696253700,53200,53300,53300,53200,12017
20250122,123100,460056176100,53200,53200,53300,53200,8579
20250122,123000,459599269400,53200,53200,53300,53200,20829
20250122,122900,458490052200,53200,53200,53300,53200,8215
20250122,122800,458052903400,53300,53200,53300,53200,11886
20250122,122700,457419871000,53200,53200,53300,53200,7414
20250122,122600,457025372500,53200,53300,53300,53200,9760
20250122,122500,456506049700,53200,53300,53300,53200,15277
20250122,122400,455692620700,53200,53200,53300,53200,12128
20250122,122300,455047332800,53200,53300,53300,53200,10532
20250122,122200,454486894100,53200,53300,53300,53200,19110
20250122,122100,453470048400,53200,53300,53300,53200,12515
20250122,122000,452803804100,53200,53300,53300,53200,78659
20250122,121900,448618753800,53200,53300,53300,53200,6775
20250122,121800,448258152000,53200,53200,53300,53200,12503
20250122,121700,447592243800,53200,53300,53300,53200,4817
20250122,121600,447335850500,53200,53200,53300,53200,10880
20250122,121500,446756275700,53300,53300,53300,53200,6892
20250122,121400,446389420100,53300,53200,53300,53200,5205
20250122,121300,446112359100,53300,53200,53300,53200,10654
20250122,121200,445544993700,53200,53200,53300,53200,5778
20250122,121100,445237455900,53300,53200,53300,53200,11967
20250122,121000,444600183500,53200,53300,53300,53200,6997
20250122,120900,444227690700,53200,53200,53300,53200,9339
20250122,120800,443730351100,53300,53300,53300,53200,7027
20250122,120700,443356357800,53300,53200,53300,53200,9926
20250122,120600,442827856600,53200,53200,53300,53200,5607
20250122,120500,442529473100,53300,53200,53300,53200,5248
20250122,120400,442250186400,53200,53200,53300,53200,7491
20250122,120300,441851511700,53200,53200,53300,53100,35458
20250122,120200,439965105500,53100,53200,53200,53100,21269
20250122,120100,438834137200,53200,53100,53200,53100,8559
20250122,120000,438379219100,53200,53100,53200,53100,10796
20250122,115900,437805260600,53200,53100,53200,53100,7852
20250122,115800,437388016000,53100,53200,53300,53100,90190
20250122,115700,432590144600,53200,53200,53300,53200,6646
20250122,115600,432236448800,53200,53200,53300,53200,5376
20250122,115500,431950193900,53300,53200,53300,53200,10366
20250122,115400,431398252200,53200,53200,53300,53200,10031
20250122,115300,430864396800,53200,53200,53200,53100,79228
20250122,115200,426650043400,53200,53200,53200,53100,15931
20250122,115100,425803160700,53200,53200,53200,53100,16960
20250122,115000,424901926900,53200,53100,53200,53100,19061
20250122,114900,423888956100,53100,53200,53200,53100,10181
20250122,114800,423348120500,53100,53100,53200,53100,18280
20250122,114700,422376796300,53100,53200,53200,53100,12168
20250122,114600,421730420500,53200,53200,53200,53100,14507
20250122,114500,420959512000,53100,53200,53200,53100,12423
20250122,114400,420299559400,53200,53200,53200,53100,9161
20250122,114300,419812717200,53200,53200,53300,53100,114586
20250122,114200,413716031700,53300,53200,53300,53200,9119
20250122,114100,413230817000,53200,53200,53300,53200,9845
20250122,114000,412706580100,53200,53200,53300,53200,5297
20250122,113900,412424628200,53300,53100,53300,53100,33614
20250122,113800,410635801900,53200,53200,53200,53100,95476
20250122,113700,405556739700,53200,53100,53200,53100,8977
20250122,113600,405079726900,53200,53200,53200,53100,19820
20250122,113500,404026083800,53200,53200,53200,53100,6221
20250122,113400,403695485100,53200,53200,53200,53100,12285
20250122,113300,403042513000,53200,53100,53200,53100,22586
20250122,113200,401842841900,53200,53200,53200,53100,14473
20250122,113100,401073488100,53200,53200,53200,53100,8222
20250122,113000,400636672600,53100,53200,53200,53100,9259
20250122,112900,400144614500,53200,53200,53200,53100,13169
20250122,112800,399444474700,53200,53200,53200,53100,8218
20250122,112700,399007546900,53200,53100,53200,53100,15036
20250122,112600,398208354400,53200,53100,53200,53100,14263
20250122,112500,397450002400,53200,53200,53300,53200,116378
20250122,112400,391257878800,53200,53300,53300,53200,9106
20250122,112300,390773304900,53200,53200,53300,53200,13367
20250122,112200,390061949900,53200,53300,53300,53200,9250
20250122,112100,389569307700,53300,53300,53300,53200,10057
20250122,112000,389034093600,53200,53200,53300,53200,14490
20250122,111900,388262934700,53300,53200,53300,53200,6541
20250122,111800,387914743500,53200,53200,53300,53200,22424
20250122,111700,386721343300,53300,53200,53300,53200,11056
20250122,111600,386132973200,53200,53200,53300,53100,85272
20250122,111500,381596811500,53200,53200,53200,53100,14644
20250122,111400,380818321400,53200,53100,53200,53100,11782
20250122,111300,380191694400,53100,53200,53300,53100,243875
20250122,111200,367217583200,53100,53200,53200,53100,13617
20250122,111100,366493880600,53200,53100,53200,53100,20993
20250122,111000,365377968100,53200,53200,53200,53100,20774
20250122,110900,364273074100,53100,53100,53200,53100,18121
20250122,110800,363309786100,53200,53100,53200,53100,10552
20250122,110700,362748830200,53200,53200,53200,53100,12481
20250122,110600,362085779100,53200,53100,53200,53100,17099
20250122,110500,361177424600,53200,53100,53200,53100,9481
20250122,110400,360673504900,53200,53200,53300,53100,401769
20250122,110300,339301772800,53200,53300,53300,53200,21221
20250122,110200,338172074500,53200,53200,53300,53200,16046
20250122,110100,337318227700,53300,53300,53300,53200,22211
20250122,110000,336135918400,53200,53200,53300,53200,13070
20250122,105900,335440406000,53300,53200,53300,53200,114174
20250122,105800,329365809600,53200,53200,53300,53200,12490
20250122,105700,328700876400,53300,53300,53300,53200,10052
20250122,105600,328165819500,53200,53300,53400,53200,313157
20250122,105500,311474590300,53300,53300,53400,53300,19581
20250122,105400,310430471500,53300,53400,53400,53300,13990
20250122,105300,309684096100,53300,53300,53400,53300,12150
20250122,105200,309035940400,53300,53400,53400,53300,12335
20250122,105100,308377995500,53400,53300,53400,53300,12365
20250122,105000,307718446300,53400,53400,53400,53300,21428
20250122,104900,306574562500,53300,53400,53400,53300,12273
20250122,104800,305919642700,53300,53400,53400,53300,9821
20250122,104700,305395908200,53300,53400,53400,53300,11036
20250122,104600,304807262600,53300,53300,53400,53300,10032
20250122,104500,304272374000,53300,53300,53400,53300,11715
20250122,104400,303647717100,53300,53300,53400,53300,9103
20250122,104300,303162233600,53400,53400,53400,53300,26183
20250122,104200,301764619900,53400,53500,53500,53300,122992
20250122,104100,295196358100,53500,53400,53500,53400,13715
20250122,104000,294463735700,53400,53400,53500,53400,15077
20250122,103900,293657732700,53400,53400,53500,53300,187379
20250122,103800,283651845800,53400,53400,53400,53300,10229
20250122,103700,283106445000,53400,53400,53400,53300,8703
20250122,103600,282642316700,53300,53400,53400,53300,7011
20250122,103500,282268350100,53400,53300,53400,53300,7133
20250122,103400,281887988900,53400,53400,53400,53300,9196
20250122,103300,281397547100,53300,53400,53400,53300,15722
20250122,103200,280558968700,53400,53400,53400,53300,8935
20250122,103100,280082397800,53300,53400,53400,53300,19992
20250122,103000,279015861900,53300,53400,53400,53300,10943
20250122,102900,278432417500,53400,53300,53400,53300,15570
20250122,102800,277601757200,53400,53400,53400,53300,11231
20250122,102700,277002499500,53300,53400,53400,53300,7971
20250122,102600,276577372100,53400,53300,53400,53300,18389
20250122,102500,275596531000,53300,53400,53400,53300,8255
20250122,102400,275156248500,53300,53400,53400,53300,24831
20250122,102300,273831624700,53300,53400,53400,53300,9682
20250122,102200,273315286800,53300,53300,53400,53300,13377
20250122,102100,272601269900,53400,53300,53400,53300,14604
20250122,102000,271822074500,53300,53400,53400,53300,16416
20250122,101900,270946365500,53400,53400,53400,53300,10025
20250122,101800,270411582000,53400,53400,53400,53300,8702
20250122,101700,269947328200,53400,53300,53400,53300,14751
20250122,101600,269159929900,53400,53300,53400,53300,7806
20250122,101500,268743330100,53400,53300,53400,53300,11195
20250122,101400,268145816600,53400,53400,53400,53300,18393
20250122,101300,267164762400,53400,53400,53400,53300,6106
20250122,101200,266839001300,53400,53400,53400,53300,9762
20250122,101100,266317918500,53400,53400,53400,53300,11771
20250122,101000,265689536200,53400,53400,53400,53300,11134
20250122,100900,265095311700,53400,53300,53400,53200,143771
20250122,100800,257432096500,53300,53300,53300,53200,22746
20250122,100700,256220031900,53300,53200,53300,53200,17834
20250122,100600,255269848400,53300,53300,53300,53200,33137
20250122,100500,253504285400,53200,53300,53300,53200,20865
20250122,100400,252393200300,53300,53300,53300,53200,17171
20250122,100300,251478990500,53200,53300,53300,53200,13150
20250122,100200,250778817800,53300,53300,53300,53200,8084
20250122,100100,250348461100,53200,53200,53300,53200,17490
20250122,100000,249417040800,53300,53200,53300,53200,12230
20250122,095900,248766298000,53300,53300,53300,53200,54249
20250122,095800,245880037300,53200,53200,53300,53200,18246
20250122,095700,244908561600,53300,53300,53300,53200,13987
20250122,095600,244163890600,53200,53200,53300,53200,13441
20250122,095500,243447916500,53300,53200,53300,53200,15615
20250122,095400,242616549200,53300,53300,53300,53200,19578
20250122,095300,241573803400,53300,53200,53300,53200,16510
20250122,095200,240694360900,53300,53200,53300,53200,8096
20250122,095100,240263268500,53300,53300,53400,53200,52836
20250122,095000,237446685500,53400,53400,53400,53300,12478
20250122,094900,236781232400,53300,53200,53400,53200,136655
20250122,094800,229497888900,53300,53200,53300,53200,28041
20250122,094700,228004210100,53200,53300,53300,53200,20077
20250122,094600,226934984300,53200,53200,53300,53200,18684
20250122,094500,225940431700,53300,53200,53300,53200,18262
20250122,094400,224968592700,53200,53300,53300,53200,16943
20250122,094300,224066586500,53300,53300,53300,53200,17977
20250122,094200,223108997200,53300,53200,53300,53200,24535
20250122,094100,221802861200,53300,53300,53300,53200,13528
20250122,094000,221082451200,53300,53200,53300,53200,18856
20250122,093900,220078225000,53200,53300,53300,53200,14622
20250122,093800,219300108000,53200,53200,53300,53200,12773
20250122,093700,218620397000,53200,53300,53300,53200,38020
20250122,093600,216597078000,53300,53300,53300,53200,85206
20250122,093500,212061614800,53300,53300,53300,53200,15317
20250122,093400,211245769800,53300,53100,53300,53100,114436
20250122,093300,205158065100,53100,53200,53200,53100,32009
20250122,093200,203456135100,53200,53200,53200,53100,21980
20250122,093100,202287679500,53200,53200,53200,53100,41843
20250122,093000,200062298500,53100,53200,53200,53100,85005
20250122,092900,195545516300,53200,53200,53300,53100,163959
20250122,092800,186824979400,53300,53200,53300,53200,119184
20250122,092700,180483629200,53200,53200,53300,53200,51865
20250122,092600,177723727000,53200,53200,53300,53200,37046
20250122,092500,175751561200,53300,53200,53300,53200,37240
20250122,092400,173768314100,53300,53300,53300,53200,41726
20250122,092300,171546374000,53300,53400,53500,53200,567881
20250122,092200,141261251600,53400,53400,53500,53400,32815
20250122,092100,139506720400,53500,53400,53500,53400,50972
20250122,092000,136782630700,53500,53400,53500,53400,10549
20250122,091900,136218922500,53400,53500,53500,53400,48824
20250122,091800,133611222800,53500,53400,53500,53400,9988
20250122,091700,133077302500,53500,53500,53500,53400,13264
20250122,091600,132368083900,53500,53500,53500,53400,18057
20250122,091500,131403014900,53500,53500,53500,53400,36506
20250122,091400,129450678700,53500,53400,53500,53400,37128
20250122,091300,127465837200,53400,53500,53500,53400,30709
20250122,091200,125823768400,53500,53600,53600,53400,164170
20250122,091100,117039900600,53500,53600,53600,53500,27340
20250122,091000,115576085800,53600,53400,53600,53400,97370
20250122,090900,110366686900,53500,53500,53500,53400,48888
20250122,090800,107754842100,53400,53500,53500,53400,13288
20250122,090700,107044636500,53500,53400,53500,53400,22569
20250122,090600,105838622000,53500,53400,53500,53300,141193
20250122,090500,98299616100,53400,53400,53400,53300,32235
20250122,090400,96580352400,53400,53400,53500,53300,195395
20250122,090300,86145701600,53400,53500,53600,53400,97762
20250122,090200,80916529800,53500,53600,53600,53500,73615
20250122,090100,76975358300,53600,53500,53600,53400,195957
20250122,090000,66489368900,53600,53400,53700,53400,1243947