stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,184700,793117501600,53700,53700,53700,53700,910152
20250123,184600,793117501600,53700,53700,53700,53700,0
20250123,184500,793117501600,53700,53700,53700,53700,0
20250123,184400,793117501600,53700,53700,53700,53700,0
20250123,184300,793117501600,53700,53700,53700,53700,0
20250123,184200,793117501600,53700,53700,53700,53700,0
20250123,184100,793117501600,53700,53700,53700,53700,0
20250123,184000,793117501600,53700,53700,53700,53700,0
20250123,183900,793117501600,53700,53700,53700,53700,0
20250123,183800,793117501600,53700,53700,53700,53700,0
20250123,183700,793117501600,53700,53700,53700,53700,0
20250123,183600,793117501600,53700,53700,53700,53700,0
20250123,183500,793117501600,53700,53700,53700,53700,0
20250123,183400,793117501600,53700,53700,53700,53700,0
20250123,183300,793117501600,53700,53700,53700,53700,0
20250123,183200,793117501600,53700,53700,53700,53700,0
20250123,183100,793117501600,53700,53700,53700,53700,0
20250123,183000,793117501600,53700,53700,53700,53700,0
20250123,182900,793117501600,53700,53700,53700,53700,0
20250123,182800,793117501600,53700,53700,53700,53700,0
20250123,182700,793117501600,53700,53700,53700,53700,0
20250123,182600,793117501600,53700,53700,53700,53700,0
20250123,182500,793117501600,53700,53700,53700,53700,0
20250123,182400,793117501600,53700,53700,53700,53700,0
20250123,182300,793117501600,53700,53700,53700,53700,0
20250123,182200,793117501600,53700,53700,53700,53700,0
20250123,182100,793117501600,53700,53700,53700,53700,0
20250123,182000,793117501600,53700,53700,53700,53700,0
20250123,181900,793117501600,53700,53700,53700,53700,0
20250123,181800,793117501600,53700,53700,53700,53700,0
20250123,181700,793117501600,53700,53700,53700,53700,910152
20250123,181600,793117501600,53700,53700,53700,53700,0
20250123,181500,793117501600,53700,53700,53700,53700,0
20250123,181400,793117501600,53700,53700,53700,53700,0
20250123,181300,793117501600,53700,53700,53700,53700,0
20250123,181200,793117501600,53700,53700,53700,53700,0
20250123,181100,793117501600,53700,53700,53700,53700,0
20250123,181000,793117501600,53700,53700,53700,53700,0
20250123,180900,793117501600,53700,53700,53700,53700,0
20250123,180800,793117501600,53700,53700,53700,53700,0
20250123,180700,793117501600,53700,53700,53700,53700,0
20250123,180600,793117501600,53700,53700,53700,53700,0
20250123,180500,793117501600,53700,53700,53700,53700,0
20250123,180400,793117501600,53700,53700,53700,53700,0
20250123,180300,793117501600,53700,53700,53700,53700,0
20250123,180200,793117501600,53700,53700,53700,53700,0
20250123,180100,793117501600,53700,53700,53700,53700,0
20250123,180000,793117501600,53700,53700,53700,53700,0
20250123,175900,793117501600,53700,53700,53700,53700,0
20250123,175800,793117501600,53700,53700,53700,53700,0
20250123,175700,793117501600,53700,53700,53700,53700,0
20250123,175600,793117501600,53700,53700,53700,53700,0
20250123,175500,793117501600,53700,53700,53700,53700,0
20250123,175400,793117501600,53700,53700,53700,53700,0
20250123,175300,793117501600,53700,53700,53700,53700,0
20250123,175200,793117501600,53700,53700,53700,53700,0
20250123,175100,793117501600,53700,53700,53700,53700,0
20250123,175000,793117501600,53700,53700,53700,53700,0
20250123,174900,793117501600,53700,53700,53700,53700,0
20250123,174800,793117501600,53700,53700,53700,53700,0
20250123,174700,793117501600,53700,53700,53700,53700,910152
20250123,174600,793117501600,53700,53700,53700,53700,0
20250123,174500,793117501600,53700,53700,53700,53700,0
20250123,174400,793117501600,53700,53700,53700,53700,0
20250123,174300,793117501600,53700,53700,53700,53700,0
20250123,174200,793117501600,53700,53700,53700,53700,0
20250123,174100,793117501600,53700,53700,53700,53700,0
20250123,174000,793117501600,53700,53700,53700,53700,0
20250123,173900,793117501600,53700,53700,53700,53700,0
20250123,173800,793117501600,53700,53700,53700,53700,0
20250123,173700,793117501600,53700,53700,53700,53700,0
20250123,173600,793117501600,53700,53700,53700,53700,0
20250123,173500,793117501600,53700,53700,53700,53700,0
20250123,173400,793117501600,53700,53700,53700,53700,0
20250123,173300,793117501600,53700,53700,53700,53700,0
20250123,173200,793117501600,53700,53700,53700,53700,0
20250123,173100,793117501600,53700,53700,53700,53700,0
20250123,173000,793117501600,53700,53700,53700,53700,0
20250123,172900,793117501600,53700,53700,53700,53700,0
20250123,172800,793117501600,53700,53700,53700,53700,0
20250123,172700,793117501600,53700,53700,53700,53700,0
20250123,172600,793117501600,53700,53700,53700,53700,0
20250123,172500,793117501600,53700,53700,53700,53700,0
20250123,172400,793117501600,53700,53700,53700,53700,0
20250123,172300,793117501600,53700,53700,53700,53700,0
20250123,172200,793117501600,53700,53700,53700,53700,0
20250123,172100,793117501600,53700,53700,53700,53700,0
20250123,172000,793117501600,53700,53700,53700,53700,0
20250123,171900,793117501600,53700,53700,53700,53700,0
20250123,171800,793117501600,53700,53700,53700,53700,0
20250123,171700,793117501600,53700,53700,53700,53700,910152
20250123,171600,793117501600,53700,53700,53700,53700,0
20250123,171500,793117501600,53700,53700,53700,53700,0
20250123,171400,793117501600,53700,53700,53700,53700,0
20250123,171300,793117501600,53700,53700,53700,53700,0
20250123,171200,793117501600,53700,53700,53700,53700,0
20250123,171100,793117501600,53700,53700,53700,53700,0
20250123,171000,793117501600,53700,53700,53700,53700,0
20250123,170900,793117501600,53700,53700,53700,53700,0
20250123,170800,793117501600,53700,53700,53700,53700,0
20250123,170700,793117501600,53700,53700,53700,53700,0
20250123,170600,793117501600,53700,53700,53700,53700,0
20250123,170500,793117501600,53700,53700,53700,53700,0
20250123,170400,793117501600,53700,53700,53700,53700,0
20250123,170300,793117501600,53700,53700,53700,53700,0
20250123,170200,793117501600,53700,53700,53700,53700,0
20250123,170100,793117501600,53700,53700,53700,53700,0
20250123,170000,793117501600,53700,53700,53700,53700,0
20250123,165900,793117501600,53700,53700,53700,53700,0
20250123,165800,793117501600,53700,53700,53700,53700,0
20250123,165700,793117501600,53700,53700,53700,53700,0
20250123,165600,793117501600,53700,53700,53700,53700,0
20250123,165500,793117501600,53700,53700,53700,53700,0
20250123,165400,793117501600,53700,53700,53700,53700,0
20250123,165300,793117501600,53700,53700,53700,53700,0
20250123,165200,793117501600,53700,53700,53700,53700,0
20250123,165100,793117501600,53700,53700,53700,53700,0
20250123,165000,793117501600,53700,53700,53700,53700,0
20250123,164900,793117501600,53700,53700,53700,53700,0
20250123,164800,793117501600,53700,53700,53700,53700,0
20250123,164700,793117501600,53700,53700,53700,53700,910152
20250123,164600,793117501600,53700,53700,53700,53700,0
20250123,164500,793117501600,53700,53700,53700,53700,0
20250123,164400,793117501600,53700,53700,53700,53700,0
20250123,164300,793117501600,53700,53700,53700,53700,0
20250123,164200,793117501600,53700,53700,53700,53700,0
20250123,164100,793117501600,53700,53700,53700,53700,0
20250123,164000,793117501600,53700,53700,53700,53700,0
20250123,163900,793117501600,53700,53700,53700,53700,0
20250123,163800,793117501600,53700,53700,53700,53700,0
20250123,163700,793117501600,53700,53700,53700,53700,0
20250123,163600,793117501600,53700,53700,53700,53700,0
20250123,163500,793117501600,53700,53700,53700,53700,0
20250123,163400,793117501600,53700,53700,53700,53700,0
20250123,163300,793117501600,53700,53700,53700,53700,0
20250123,163200,793117501600,53700,53700,53700,53700,0
20250123,163100,793117501600,53700,53700,53700,53700,0
20250123,163000,793117501600,53700,53700,53700,53700,0
20250123,162900,793117501600,53700,53700,53700,53700,0
20250123,162800,793117501600,53700,53700,53700,53700,0
20250123,162700,793117501600,53700,53700,53700,53700,0
20250123,162600,793117501600,53700,53700,53700,53700,0
20250123,162500,793117501600,53700,53700,53700,53700,0
20250123,162400,793117501600,53700,53700,53700,53700,0
20250123,162300,793117501600,53700,53700,53700,53700,0
20250123,162200,793117501600,53700,53700,53700,53700,0
20250123,162100,793117501600,53700,53700,53700,53700,0
20250123,162000,793117501600,53700,53700,53700,53700,0
20250123,161900,793117501600,53700,53700,53700,53700,0
20250123,161800,793117501600,53700,53700,53700,53700,0
20250123,161700,793117501600,53700,53700,53700,53700,910152
20250123,161600,793117501600,53700,53700,53700,53700,0
20250123,161500,793117501600,53700,53700,53700,53700,0
20250123,161400,793117501600,53700,53700,53700,53700,0
20250123,161300,793117501600,53700,53700,53700,53700,0
20250123,161200,793117501600,53700,53700,53700,53700,0
20250123,161100,793117501600,53700,53700,53700,53700,0
20250123,161000,793117501600,53700,53700,53700,53700,0
20250123,160900,793117501600,53700,53700,53700,53700,0
20250123,160800,793117501600,53700,53700,53700,53700,0
20250123,160700,793117501600,53700,53700,53700,53700,0
20250123,160600,793117501600,53700,53700,53700,53700,0
20250123,160500,793117501600,53700,53700,53700,53700,0
20250123,160400,793117501600,53700,53700,53700,53700,0
20250123,160300,793117501600,53700,53700,53700,53700,0
20250123,160200,793117501600,53700,53700,53700,53700,0
20250123,160100,793117501600,53700,53700,53700,53700,0
20250123,160000,793117501600,53700,53700,53700,53700,0
20250123,155900,793117501600,53700,53700,53700,53700,0
20250123,155800,793117501600,53700,53700,53700,53700,0
20250123,155700,793117501600,53700,53700,53700,53700,0
20250123,155600,793117501600,53700,53700,53700,53700,0
20250123,155500,793117501600,53700,53700,53700,53700,0
20250123,155400,793117501600,53700,53700,53700,53700,0
20250123,155300,793117501600,53700,53700,53700,53700,0
20250123,155200,793117501600,53700,53700,53700,53700,0
20250123,155100,793117501600,53700,53700,53700,53700,0
20250123,155000,793117501600,53700,53700,53700,53700,0
20250123,154900,793117501600,53700,53700,53700,53700,0
20250123,154800,793117501600,53700,53700,53700,53700,0
20250123,154700,793117501600,53700,53700,53700,53700,910152
20250123,154600,793117501600,53700,53700,53700,53700,0
20250123,154500,793117501600,53700,53700,53700,53700,0
20250123,154400,793117501600,53700,53700,53700,53700,0
20250123,154300,793117501600,53700,53700,53700,53700,0
20250123,154200,793117501600,53700,53700,53700,53700,0
20250123,154100,793117501600,53700,53700,53700,53700,0
20250123,154000,793117501600,53700,53700,53700,53700,0
20250123,153900,793117501600,53700,53700,53700,53700,0
20250123,153800,793117501600,53700,53700,53700,53700,0
20250123,153700,793117501600,53700,53700,53700,53700,0
20250123,153600,793117501600,53700,53700,53700,53700,0
20250123,153500,793117501600,53700,53700,53700,53700,0
20250123,153400,793117501600,53700,53700,53700,53700,0
20250123,153300,793117501600,53700,53700,53700,53700,0
20250123,153200,793117501600,53700,53700,53700,53700,0
20250123,153100,793117501600,53700,53700,53700,53700,0
20250123,153000,793117501600,53700,53700,53700,53700,910152
20250123,152900,744242339200,53700,53700,53700,53700,0
20250123,152800,744242339200,53700,53700,53700,53700,0
20250123,152700,744242339200,53700,53700,53700,53700,0
20250123,152600,744242339200,53700,53700,53700,53700,0
20250123,152500,744242339200,53700,53700,53700,53700,0
20250123,152400,744242339200,53700,53700,53700,53700,0
20250123,152300,744242339200,53700,53700,53700,53700,0
20250123,152200,744242339200,53700,53700,53700,53700,0
20250123,152100,744242339200,53700,53700,53700,53700,0
20250123,152000,744242339200,53700,53700,53700,53700,0
20250123,151900,744242339200,53700,53700,53800,53700,87846
20250123,151800,739523703100,53800,53700,53800,53700,24613
20250123,151700,738201285500,53800,53700,53800,53700,40558
20250123,151600,736022573000,53700,53700,53800,53700,24786
20250123,151500,734691184300,53700,53700,53800,53700,22362
20250123,151400,733489995300,53700,53700,53800,53700,15376
20250123,151300,732663972400,53800,53700,53800,53600,230818
20250123,151200,720269980400,53700,53800,53800,53700,27793
20250123,151100,718777027700,53700,53700,53800,53700,23286
20250123,151000,717525923300,53700,53700,53800,53700,23411
20250123,150900,716268461200,53700,53700,53800,53700,48376
20250123,150800,713670458100,53700,53800,53800,53700,28749
20250123,150700,712126228900,53700,53700,53800,53700,15920
20250123,150600,711270965400,53800,53800,53800,53700,19865
20250123,150500,710203375300,53800,53800,53800,53700,19059
20250123,150400,709179466700,53700,53900,53900,53700,157619
20250123,150300,700699677900,53800,53800,53900,53800,21048
20250123,150200,699566966500,53800,54000,54000,53800,188588
20250123,150100,689401810800,53900,54000,54000,53900,15333
20250123,150000,688575023300,53900,53900,54000,53900,11890
20250123,145900,687933565600,54000,53900,54000,53900,22178
20250123,145800,686737096600,53900,54000,54000,53900,14259
20250123,145700,685968039400,54000,54000,54000,53900,7640
20250123,145600,685555791000,54000,53900,54000,53900,19740
20250123,145500,684491157400,53900,54000,54100,53900,135840
20250123,145400,677154989900,54000,54100,54100,54000,13668
20250123,145300,676415904200,54000,54000,54100,53900,188414
20250123,145200,666241016500,54000,53900,54000,53800,334032
20250123,145100,648232631100,53800,53900,53900,53800,11211
20250123,145000,647628942800,53900,53900,53900,53800,13098
20250123,144900,646923437100,53800,53800,53900,53800,9189
20250123,144800,646428639700,53800,53900,53900,53800,14586
20250123,144700,645642963200,53900,53800,53900,53800,10014
20250123,144600,645103537500,53800,53900,53900,53800,11158
20250123,144500,644502437900,53900,53900,53900,53800,30938
20250123,144400,642835228500,53900,53900,53900,53800,21103
20250123,144300,641698761500,53800,53900,53900,53800,25948
20250123,144200,640300852400,53800,53900,53900,53800,21027
20250123,144100,639168068000,53900,53900,53900,53800,13950
20250123,144000,638416630600,53900,53900,53900,53800,10083
20250123,143900,637873551500,53900,53900,53900,53800,9000
20250123,143800,637388896900,53800,53900,53900,53800,13748
20250123,143700,636648569400,53800,53900,53900,53800,7653
20250123,143600,636236233400,53800,53900,53900,53800,14172
20250123,143500,635472974700,53900,53900,53900,53800,15416
20250123,143400,634642337900,53900,53900,53900,53800,22345
20250123,143300,633438269700,53800,53800,53900,53800,51866
20250123,143200,630642907600,53900,53900,53900,53800,28237
20250123,143100,629121223400,53800,53800,53900,53800,12475
20250123,143000,628449729900,53800,53800,53900,53800,14927
20250123,142900,627645704500,53800,53900,53900,53800,11054
20250123,142800,627050246100,53900,53900,53900,53800,14501
20250123,142700,626269077400,53900,53800,53900,53700,112208
20250123,142600,620231928200,53800,53700,53800,53700,15931
20250123,142500,619375247800,53700,53700,53800,53700,13732
20250123,142400,618636947400,53800,53800,53800,53700,12007
20250123,142300,617991287800,53700,53700,53800,53700,14251
20250123,142200,617224990800,53700,53700,53800,53700,9011
20250123,142100,616740620800,53800,53800,53800,53700,16636
20250123,142000,615846145600,53800,53700,53800,53700,9242
20250123,141900,615349339100,53700,53800,53800,53700,31455
20250123,141800,613657579000,53800,53700,53800,53700,19542
20250123,141700,612606720800,53700,53800,53800,53700,11704
20250123,141600,611977649500,53800,53800,53800,53700,17487
20250123,141500,611037537700,53800,53700,53800,53700,43517
20250123,141400,608700111600,53800,53800,53800,53700,14299
20250123,141300,607931349500,53700,53800,53800,53700,13728
20250123,141200,607193551800,53800,53700,53800,53700,13942
20250123,141100,606443942800,53700,53800,53800,53700,22426
20250123,141000,605239198800,53700,53800,53800,53700,9877
20250123,140900,604708282300,53800,53800,53800,53700,12797
20250123,140800,604020328800,53700,53800,53800,53700,11923
20250123,140700,603379408600,53800,53800,53800,53700,13252
20250123,140600,602666840800,53700,53800,53800,53700,8906
20250123,140500,602188238700,53800,53800,53800,53700,30764
20250123,140400,600535225600,53700,53800,53800,53700,16354
20250123,140300,599656162800,53700,53700,53800,53700,7777
20250123,140200,599238323500,53700,53700,53800,53700,14407
20250123,140100,598463807300,53700,53700,53800,53700,8612
20250123,140000,598001169500,53800,53800,53800,53700,10433
20250123,135900,597440511700,53800,53800,53800,53700,10021
20250123,135800,596902072900,53700,53700,53800,53700,9645
20250123,135700,596383675900,53800,53700,53800,53700,8305
20250123,135600,595937293000,53700,53900,53900,53700,144798
20250123,135500,588147366200,53800,53800,53900,53800,36036
20250123,135400,586207835200,53800,53800,53900,53800,26016
20250123,135300,584808082300,53900,53800,53900,53800,10256
20250123,135200,584255696300,53800,53800,53900,53800,8277
20250123,135100,583810208700,53900,53800,53900,53800,4729
20250123,135000,583555597300,53900,53900,53900,53800,4213
20250123,134900,583328694900,53800,53800,53900,53800,11588
20250123,134800,582704376000,53800,53900,53900,53800,13268
20250123,134700,581990388000,53800,53800,53900,53800,6922
20250123,134600,581617742100,53900,53800,53900,53800,7174
20250123,134500,581231310100,53800,53900,53900,53800,12261
20250123,134400,580571223500,53800,53700,53900,53600,429775
20250123,134300,557437727500,53700,53800,53800,53600,301719
20250123,134200,541235345800,53700,53800,53800,53700,36253
20250123,134100,539288127200,53700,53800,53800,53700,41318
20250123,134000,537068835800,53800,53700,53800,53700,18313
20250123,133900,536083858000,53800,53800,53800,53700,45978
20250123,133800,533613273900,53700,53800,53800,53700,13673
20250123,133700,532878161400,53800,53700,53800,53700,13705
20250123,133600,532141269800,53800,53700,53800,53700,17088
20250123,133500,531222980800,53800,53800,53800,53700,13083
20250123,133400,530519547700,53700,53800,53800,53700,29511
20250123,133300,528932181900,53800,53800,53800,53700,19091
20250123,133200,527905676400,53800,53800,53800,53700,14232
20250123,133100,527140448400,53800,53800,53800,53700,22363
20250123,133000,525938874300,53800,53700,53800,53700,14952
20250123,132900,525135006700,53800,53800,53800,53700,8480
20250123,132800,524679295700,53700,53800,53800,53700,14930
20250123,132700,523876476200,53700,53700,53800,53700,15001
20250123,132600,523070144700,53800,53800,53800,53700,11996
20250123,132500,522425140600,53700,53800,53800,53700,31020
20250123,132400,520756915300,53800,53700,53800,53700,7783
20250123,132300,520338662500,53700,53800,53800,53700,16323
20250123,132200,519461412900,53700,53800,53800,53700,24332
20250123,132100,518154260500,53800,53800,53800,53700,14000
20250123,132000,517401746300,53700,53800,53800,53700,9096
20250123,131900,516912827200,53800,53800,53800,53700,9314
20250123,131800,516412331000,53800,53800,53800,53700,11852
20250123,131700,515775309900,53800,53700,53800,53700,8914
20250123,131600,515296261100,53800,53800,53800,53700,28504
20250123,131500,513764348300,53800,53800,53800,53700,9958
20250123,131400,513229102900,53800,53700,53800,53700,11815
20250123,131300,512593924400,53800,53700,53800,53700,6854
20250123,131200,512225576000,53700,53800,53800,53700,11601
20250123,131100,511601875400,53800,53700,53800,53700,10124
20250123,131000,511057616300,53700,53800,53800,53700,9050
20250123,130900,510571101400,53800,53800,53800,53700,17162
20250123,130800,509648503800,53700,53800,53800,53700,11687
20250123,130700,509020216900,53800,53800,53800,53700,9627
20250123,130600,508502582100,53800,53700,53800,53700,10812
20250123,130500,507921361000,53800,53800,53800,53700,17596
20250123,130400,506975476100,53800,53800,53800,53700,11107
20250123,130300,506378331500,53700,53700,53800,53700,7603
20250123,130200,505969572900,53800,53800,53800,53700,22388
20250123,130100,504765628100,53700,53800,53800,53700,9240
20250123,130000,504269090000,53800,53800,53800,53700,11130
20250123,125900,503670766400,53700,53800,53800,53700,11382
20250123,125800,503059055800,53700,53800,53800,53700,10630
20250123,125700,502487720900,53800,53800,53800,53700,8680
20250123,125600,502021211300,53700,53700,53800,53700,10737
20250123,125500,501444061300,53800,53700,53800,53700,18759
20250123,125400,500435243700,53700,53800,53800,53700,7237
20250123,125300,500046358600,53800,53700,53800,53700,13354
20250123,125200,499328476700,53800,53700,53800,53700,14255
20250123,125100,498562239200,53800,53800,53800,53700,18679
20250123,125000,497557967300,53800,53700,53800,53700,14794
20250123,124900,496762912800,53800,53700,53800,53700,13718
20250123,124800,496025523700,53700,53800,53800,53700,20493
20250123,124700,494924096000,53700,53700,53800,53700,10084
20250123,124600,494382093100,53800,53800,53800,53700,12991
20250123,124500,493683680400,53700,53800,53800,53700,7460
20250123,124400,493282707200,53800,53800,53800,53700,13473
20250123,124300,492558242100,53800,53700,53800,53700,7143
20250123,124200,492174404500,53700,53700,53800,53700,10903
20250123,124100,491588229000,53700,53700,53800,53700,12254
20250123,124000,490929666500,53800,53700,53800,53700,6705
20250123,123900,490569435500,53800,53700,53800,53700,6482
20250123,123800,490221115300,53800,53800,53800,53700,56294
20250123,123700,487196966600,53700,53700,53800,53700,29057
20250123,123600,485636116600,53700,53800,53800,53700,39378
20250123,123500,483521322600,53700,53800,53800,53700,9082
20250123,123400,483033098400,53700,53800,53800,53700,13614
20250123,123300,482301290000,53800,53700,53800,53700,10850
20250123,123200,481718325200,53800,53800,53800,53700,16511
20250123,123100,480831498400,53800,53800,53800,53700,98900
20250123,123000,475511357700,53700,53800,53800,53700,27224
20250123,122900,474048929900,53700,53800,53800,53700,9703
20250123,122800,473527766100,53700,53700,53800,53700,5886
20250123,122700,473211473400,53800,53800,53800,53700,24583
20250123,122600,471890819300,53700,53700,53800,53700,26514
20250123,122500,470466885100,53800,53600,53800,53600,263133
20250123,122400,456334938300,53600,53700,53700,53600,8785
20250123,122300,455863625300,53700,53600,53700,53600,11350
20250123,122200,455254524000,53700,53600,53700,53600,6612
20250123,122100,454899817600,53700,53600,53700,53600,15404
20250123,122000,454073000100,53700,53700,53700,53600,13514
20250123,121900,453348240500,53600,53600,53700,53600,8426
20250123,121800,452896438100,53600,53700,53700,53600,18472
20250123,121700,451905876300,53700,53700,53700,53600,25077
20250123,121600,450561533700,53700,53600,53700,53600,8236
20250123,121500,450119803800,53700,53800,53800,53600,254337
20250123,121400,436461962200,53800,53700,53800,53700,34109
20250123,121300,434630180500,53800,53700,53800,53700,10076
20250123,121200,434088512800,53800,53800,53800,53700,7449
20250123,121100,433688244600,53800,53800,53800,53700,6326
20250123,121000,433348283300,53800,53700,53800,53700,37757
20250123,120900,431320449700,53800,53700,53800,53700,9153
20250123,120800,430828337100,53800,53800,53800,53700,7666
20250123,120700,430416312800,53800,53800,53800,53700,50589
20250123,120600,427695051800,53800,53800,53800,53700,13395
20250123,120500,426975203600,53800,53800,53800,53700,8872
20250123,120400,426498331800,53700,53800,53800,53700,9922
20250123,120300,425964852200,53800,53800,53800,53700,10561
20250123,120200,425397073300,53800,53800,53800,53700,10361
20250123,120100,424840097200,53800,53700,53800,53700,10358
20250123,120000,424283573400,53700,53800,53800,53700,13946
20250123,115900,423534455000,53800,53800,53800,53700,14819
20250123,115800,422737832800,53800,53800,53800,53700,8997
20250123,115700,422254178500,53700,53700,53800,53700,9983
20250123,115600,421717531900,53800,53800,53800,53700,7175
20250123,115500,421331877800,53800,53800,53800,53700,8331
20250123,115400,420883939000,53800,53800,53800,53700,13519
20250123,115300,420157280200,53700,53800,53800,53700,10392
20250123,115200,419598674400,53700,53800,53800,53700,13518
20250123,115100,418871862500,53800,53800,53800,53700,18260
20250123,115000,417890812300,53800,53700,53800,53700,10225
20250123,114900,417341185100,53700,53700,53800,53700,20624
20250123,114800,416233222400,53800,53700,53800,53700,18375
20250123,114700,415245899100,53800,53700,53800,53700,6444
20250123,114600,414899444400,53800,53800,53800,53700,12210
20250123,114500,414243080600,53700,53800,53800,53700,13515
20250123,114400,413516359600,53800,53700,53800,53700,6808
20250123,114300,413150367000,53700,53700,53800,53700,13873
20250123,114200,412404399200,53800,53700,53800,53700,7939
20250123,114100,411977750100,53800,53800,53800,53700,15564
20250123,114000,411141411900,53800,53800,53800,53700,8373
20250123,113900,410691444000,53800,53700,53800,53700,12001
20250123,113800,410046417200,53800,53700,53800,53700,9256
20250123,113700,409549203500,53700,53800,53800,53700,8443
20250123,113600,409095540600,53700,53700,53800,53700,24328
20250123,113500,407788678200,53700,53700,53800,53700,14270
20250123,113400,407021996700,53800,53800,53800,53700,8627
20250123,113300,406558443000,53700,53700,53800,53700,9955
20250123,113200,406023418100,53700,53800,53800,53700,16582
20250123,113100,405131916100,53800,53800,53800,53700,15575
20250123,113000,404294365400,53800,53800,53800,53700,9601
20250123,112900,403778329300,53800,53800,53800,53700,11109
20250123,112800,403181178200,53700,53700,53800,53700,9009
20250123,112700,402697103900,53700,53700,53800,53700,10977
20250123,112600,402107364600,53800,53800,53800,53700,12187
20250123,112500,401452707300,53800,53800,53800,53700,9098
20250123,112400,400963724300,53700,53700,53800,53700,13962
20250123,112300,400213083400,53800,53800,53800,53700,9433
20250123,112200,399706231000,53700,53700,53800,53700,20803
20250123,112100,398588528700,53700,53700,53800,53700,7690
20250123,112000,398175404700,53700,53800,53800,53700,14668
20250123,111900,397386868900,53800,53700,53800,53700,11004
20250123,111800,396795591700,53700,53700,53800,53700,16239
20250123,111700,395923155300,53800,53800,53800,53700,37953
20250123,111600,393884609300,53800,53800,53800,53700,8420
20250123,111500,393432270500,53800,53800,53800,53700,9273
20250123,111400,392934184900,53800,53800,53800,53700,6162
20250123,111300,392602895100,53800,53800,53800,53700,2341
20250123,111200,392477078500,53800,53800,53800,53700,4511
20250123,111100,392234559000,53700,53900,53900,53700,92569
20250123,111000,387254124600,53900,53900,53900,53800,16346
20250123,110900,386374245000,53900,53800,53900,53800,19083
20250123,110800,385347377500,53800,53800,53900,53800,9298
20250123,110700,384846666700,53800,53800,53900,53800,22616
20250123,110600,383629830200,53800,53800,53900,53800,9885
20250123,110500,383097618500,53900,53800,53900,53800,11619
20250123,110400,382472315600,53900,53900,53900,53800,143817
20250123,110300,374733930400,53800,53800,53900,53800,18613
20250123,110200,373730859400,53800,53700,53900,53700,144111
20250123,110100,365977094100,53800,53700,53800,53700,9680
20250123,110000,365456477500,53700,53800,53800,53700,5795
20250123,105900,365144974600,53800,53700,53800,53700,5674
20250123,105800,364839883600,53800,53700,53800,53700,8249
20250123,105700,364396404400,53700,53800,53800,53700,11843
20250123,105600,363759641000,53800,53800,53800,53700,9544
20250123,105500,363246403400,53800,53800,53800,53700,24109
20250123,105400,361949777200,53800,53800,53800,53700,17480
20250123,105300,361009741400,53800,53700,53800,53700,9335
20250123,105200,360507961900,53800,53700,53800,53700,19985
20250123,105100,359433079700,53800,53600,53800,53600,121142
20250123,105000,352927772100,53600,53700,53700,53600,15775
20250123,104900,352081023300,53700,53600,53700,53600,8180
20250123,104800,351642198800,53600,53600,53700,53600,12802
20250123,104700,350955686800,53700,53700,53800,53600,115991
20250123,104600,344727201800,53800,53700,53800,53700,80172
20250123,104500,340421562200,53700,53800,53800,53700,11272
20250123,104400,339815404500,53700,53700,53800,53700,29700
20250123,104300,338219909000,53800,53700,53800,53700,13754
20250123,104200,337480198800,53700,53700,53800,53700,10969
20250123,104100,336890908800,53700,53800,53800,53700,6785
20250123,104000,336526129000,53700,53800,53800,53700,18301
20250123,103900,335542055500,53800,53800,53800,53700,6318
20250123,103800,335202305500,53700,53600,53900,53600,191798
20250123,103700,324893689800,53700,53600,53700,53600,32660
20250123,103600,323140101800,53700,53700,53700,53600,22488
20250123,103500,321932798600,53600,53600,53700,53600,9196
20250123,103400,321439315700,53600,53700,53700,53600,12423
20250123,103300,320772477500,53700,53700,53700,53600,15903
20250123,103200,319918688200,53700,53700,53700,53600,35368
20250123,103100,318019734700,53700,53600,53700,53600,33920
20250123,103000,316199126400,53600,53600,53700,53600,11447
20250123,102900,315585119700,53600,53600,53700,53600,18099
20250123,102800,314614037600,53700,53700,53700,53600,17441
20250123,102700,313678500500,53700,53600,53700,53600,12470
20250123,102600,313009550100,53700,53600,53700,53600,19682
20250123,102500,311953422600,53600,53600,53700,53600,9134
20250123,102400,311463558000,53600,53700,53700,53600,9985
20250123,102300,310927753400,53700,53600,53700,53600,11182
20250123,102200,310328196100,53600,53700,53700,53600,11474
20250123,102100,309712430800,53700,53700,53700,53600,3807
20250123,102000,309508249200,53600,53600,53700,53600,5698
20250123,101900,309202667400,53600,53700,53700,53600,10489
20250123,101800,308640051900,53600,53600,53700,53600,11792
20250123,101700,308007903600,53600,53600,53700,53600,128882
20250123,101600,301099682900,53700,53600,53700,53600,9024
20250123,101500,300615893800,53700,53700,53700,53600,17870
20250123,101400,299657620400,53600,53800,53800,53600,109060
20250123,101300,293801491800,53700,53700,53800,53700,12073
20250123,101200,293152925600,53800,53700,53800,53600,149616
20250123,101100,285118595000,53700,53600,53700,53600,9881
20250123,101000,284588685900,53700,53600,53700,53600,20373
20250123,100900,283495752200,53700,53700,53700,53600,20197
20250123,100800,282412107200,53700,53700,53700,53600,14813
20250123,100700,281617365600,53700,53600,53700,53600,16203
20250123,100600,280747834200,53600,53700,53700,53600,10518
20250123,100500,280183826500,53700,53700,53700,53600,13744
20250123,100400,279446574400,53700,53600,53700,53600,11310
20250123,100300,278840167800,53600,53700,53700,53600,127364
20250123,100200,272012577600,53600,53700,53700,53600,11381
20250123,100100,271402071700,53700,53700,53700,53600,17206
20250123,100000,270478762600,53700,53700,53700,53600,11627
20250123,095900,269854978500,53700,53700,53700,53600,15375
20250123,095800,269029953300,53600,53600,53700,53600,32262
20250123,095700,267298293300,53700,53700,53700,53600,10700
20250123,095600,266724320100,53700,53700,53700,53600,14300
20250123,095500,265957051400,53700,53600,53700,53600,11549
20250123,095400,265337441700,53700,53700,53700,53600,18879
20250123,095300,264324540500,53700,53700,53700,53600,12239
20250123,095200,263667714600,53700,53700,53700,53600,14267
20250123,095100,262902505000,53600,53700,53700,53600,17975
20250123,095000,261938251500,53700,53700,53700,53600,16368
20250123,094900,261060465500,53600,53600,53700,53600,17325
20250123,094800,260131118600,53700,53700,53700,53600,16880
20250123,094700,259225841900,53700,53700,53700,53600,15130
20250123,094600,258414002400,53700,53700,53700,53600,16199
20250123,094500,257544976400,53700,53700,53700,53600,21351
20250123,094400,256400139300,53700,53600,53700,53600,16603
20250123,094300,255509315500,53700,53600,53700,53500,56701
20250123,094200,252470063100,53600,53600,53700,53500,40515
20250123,094100,250298991000,53600,53600,53700,53500,48393
20250123,094000,247705386300,53600,53600,53700,53600,30448
20250123,093900,246073022400,53700,53500,53700,53500,39479
20250123,093800,243956871500,53600,53700,53700,53500,31065
20250123,093700,242292014300,53700,53600,53700,53500,24333
20250123,093600,240988392900,53600,53700,53700,53500,180514
20250123,093500,231312641500,53700,53700,53700,53600,19589
20250123,093400,230262146600,53600,53700,53700,53600,11336
20250123,093300,229653699500,53700,53700,53700,53600,28459
20250123,093200,228127702700,53700,53700,53700,53600,13474
20250123,093100,227404441900,53700,53600,53700,53500,85769
20250123,093000,222806820200,53600,53600,53600,53500,23170
20250123,092900,221565639000,53600,53600,53600,53500,15082
20250123,092800,220757868300,53600,53700,53700,53500,40490
20250123,092700,218587940100,53600,53700,53700,53600,202484
20250123,092600,207734119900,53700,53700,53700,53600,40874
20250123,092500,205541694600,53700,53800,53800,53600,114183
20250123,092400,199410294200,53800,53700,53800,53600,156207
20250123,092300,191020838400,53700,53700,53700,53600,62685
20250123,092200,187655947400,53700,53700,53700,53600,16693
20250123,092100,186760436400,53700,53700,53700,53600,31647
20250123,092000,185062637300,53700,53700,53700,53600,13643
20250123,091900,184330651600,53700,53600,53700,53500,100721
20250123,091800,178932443700,53600,53600,53600,53500,34569
20250123,091700,177080564000,53600,53700,53700,53500,206831
20250123,091600,165996227300,53700,53600,53700,53600,20605
20250123,091500,164890209300,53700,53500,53700,53500,95271
20250123,091400,159783022700,53600,53600,53600,53500,39237
20250123,091300,157681131000,53500,53600,53600,53500,48956
20250123,091200,155060188600,53600,53500,53700,53500,98627
20250123,091100,149773893100,53600,53700,53700,53500,111543
20250123,091000,143794693100,53600,53600,53700,53500,88184
20250123,090900,139068539500,53500,53600,53700,53500,131635
20250123,090800,132013441300,53600,53800,53800,53500,440674
20250123,090700,108373311000,53700,53800,53800,53700,34988
20250123,090600,106491800200,53800,53800,53800,53700,105953
20250123,090500,100791746400,53800,53700,53800,53600,147706
20250123,090400,92860050600,53700,53700,53700,53600,132722
20250123,090300,85736255200,53700,53700,53700,53600,91415
20250123,090200,80831053600,53700,53600,53700,53600,63037
20250123,090100,77449520700,53600,53800,53900,53600,368927
20250123,090000,57628165000,53900,53700,53900,53600,1047580