stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,184600,609030982500,53700,53700,53700,53700,1074652
20250124,184500,609030982500,53700,53700,53700,53700,0
20250124,184400,609030982500,53700,53700,53700,53700,0
20250124,184300,609030982500,53700,53700,53700,53700,0
20250124,184200,609030982500,53700,53700,53700,53700,0
20250124,184100,609030982500,53700,53700,53700,53700,0
20250124,184000,609030982500,53700,53700,53700,53700,0
20250124,183900,609030982500,53700,53700,53700,53700,0
20250124,183800,609030982500,53700,53700,53700,53700,0
20250124,183700,609030982500,53700,53700,53700,53700,0
20250124,183600,609030982500,53700,53700,53700,53700,0
20250124,183500,609030982500,53700,53700,53700,53700,0
20250124,183400,609030982500,53700,53700,53700,53700,0
20250124,183300,609030982500,53700,53700,53700,53700,0
20250124,183200,609030982500,53700,53700,53700,53700,0
20250124,183100,609030982500,53700,53700,53700,53700,0
20250124,183000,609030982500,53700,53700,53700,53700,0
20250124,182900,609030982500,53700,53700,53700,53700,0
20250124,182800,609030982500,53700,53700,53700,53700,0
20250124,182700,609030982500,53700,53700,53700,53700,0
20250124,182600,609030982500,53700,53700,53700,53700,0
20250124,182500,609030982500,53700,53700,53700,53700,0
20250124,182400,609030982500,53700,53700,53700,53700,0
20250124,182300,609030982500,53700,53700,53700,53700,0
20250124,182200,609030982500,53700,53700,53700,53700,0
20250124,182100,609030982500,53700,53700,53700,53700,0
20250124,182000,609030982500,53700,53700,53700,53700,0
20250124,181900,609030982500,53700,53700,53700,53700,0
20250124,181800,609030982500,53700,53700,53700,53700,0
20250124,181700,609030982500,53700,53700,53700,53700,0
20250124,181600,609030982500,53700,53700,53700,53700,1074652
20250124,181500,609030982500,53700,53700,53700,53700,0
20250124,181400,609030982500,53700,53700,53700,53700,0
20250124,181300,609030982500,53700,53700,53700,53700,0
20250124,181200,609030982500,53700,53700,53700,53700,0
20250124,181100,609030982500,53700,53700,53700,53700,0
20250124,181000,609030982500,53700,53700,53700,53700,0
20250124,180900,609030982500,53700,53700,53700,53700,0
20250124,180800,609030982500,53700,53700,53700,53700,0
20250124,180700,609030982500,53700,53700,53700,53700,0
20250124,180600,609030982500,53700,53700,53700,53700,0
20250124,180500,609030982500,53700,53700,53700,53700,0
20250124,180400,609030982500,53700,53700,53700,53700,0
20250124,180300,609030982500,53700,53700,53700,53700,0
20250124,180200,609030982500,53700,53700,53700,53700,0
20250124,180100,609030982500,53700,53700,53700,53700,0
20250124,180000,609030982500,53700,53700,53700,53700,0
20250124,175900,609030982500,53700,53700,53700,53700,0
20250124,175800,609030982500,53700,53700,53700,53700,0
20250124,175700,609030982500,53700,53700,53700,53700,0
20250124,175600,609030982500,53700,53700,53700,53700,0
20250124,175500,609030982500,53700,53700,53700,53700,0
20250124,175400,609030982500,53700,53700,53700,53700,0
20250124,175300,609030982500,53700,53700,53700,53700,0
20250124,175200,609030982500,53700,53700,53700,53700,0
20250124,175100,609030982500,53700,53700,53700,53700,0
20250124,175000,609030982500,53700,53700,53700,53700,0
20250124,174900,609030982500,53700,53700,53700,53700,0
20250124,174800,609030982500,53700,53700,53700,53700,0
20250124,174700,609030982500,53700,53700,53700,53700,0
20250124,174600,609030982500,53700,53700,53700,53700,1074652
20250124,174500,609030982500,53700,53700,53700,53700,0
20250124,174400,609030982500,53700,53700,53700,53700,0
20250124,174300,609030982500,53700,53700,53700,53700,0
20250124,174200,609030982500,53700,53700,53700,53700,0
20250124,174100,609030982500,53700,53700,53700,53700,0
20250124,174000,609030982500,53700,53700,53700,53700,0
20250124,173900,609030982500,53700,53700,53700,53700,0
20250124,173800,609030982500,53700,53700,53700,53700,0
20250124,173700,609030982500,53700,53700,53700,53700,0
20250124,173600,609030982500,53700,53700,53700,53700,0
20250124,173500,609030982500,53700,53700,53700,53700,0
20250124,173400,609030982500,53700,53700,53700,53700,0
20250124,173300,609030982500,53700,53700,53700,53700,0
20250124,173200,609030982500,53700,53700,53700,53700,0
20250124,173100,609030982500,53700,53700,53700,53700,0
20250124,173000,609030982500,53700,53700,53700,53700,0
20250124,172900,609030982500,53700,53700,53700,53700,0
20250124,172800,609030982500,53700,53700,53700,53700,0
20250124,172700,609030982500,53700,53700,53700,53700,0
20250124,172600,609030982500,53700,53700,53700,53700,0
20250124,172500,609030982500,53700,53700,53700,53700,0
20250124,172400,609030982500,53700,53700,53700,53700,0
20250124,172300,609030982500,53700,53700,53700,53700,0
20250124,172200,609030982500,53700,53700,53700,53700,0
20250124,172100,609030982500,53700,53700,53700,53700,0
20250124,172000,609030982500,53700,53700,53700,53700,0
20250124,171900,609030982500,53700,53700,53700,53700,0
20250124,171800,609030982500,53700,53700,53700,53700,0
20250124,171700,609030982500,53700,53700,53700,53700,0
20250124,171600,609030982500,53700,53700,53700,53700,1074652
20250124,171500,609030982500,53700,53700,53700,53700,0
20250124,171400,609030982500,53700,53700,53700,53700,0
20250124,171300,609030982500,53700,53700,53700,53700,0
20250124,171200,609030982500,53700,53700,53700,53700,0
20250124,171100,609030982500,53700,53700,53700,53700,0
20250124,171000,609030982500,53700,53700,53700,53700,0
20250124,170900,609030982500,53700,53700,53700,53700,0
20250124,170800,609030982500,53700,53700,53700,53700,0
20250124,170700,609030982500,53700,53700,53700,53700,0
20250124,170600,609030982500,53700,53700,53700,53700,0
20250124,170500,609030982500,53700,53700,53700,53700,0
20250124,170400,609030982500,53700,53700,53700,53700,0
20250124,170300,609030982500,53700,53700,53700,53700,0
20250124,170200,609030982500,53700,53700,53700,53700,0
20250124,170100,609030982500,53700,53700,53700,53700,0
20250124,170000,609030982500,53700,53700,53700,53700,0
20250124,165900,609030982500,53700,53700,53700,53700,0
20250124,165800,609030982500,53700,53700,53700,53700,0
20250124,165700,609030982500,53700,53700,53700,53700,0
20250124,165600,609030982500,53700,53700,53700,53700,0
20250124,165500,609030982500,53700,53700,53700,53700,0
20250124,165400,609030982500,53700,53700,53700,53700,0
20250124,165300,609030982500,53700,53700,53700,53700,0
20250124,165200,609030982500,53700,53700,53700,53700,0
20250124,165100,609030982500,53700,53700,53700,53700,0
20250124,165000,609030982500,53700,53700,53700,53700,0
20250124,164900,609030982500,53700,53700,53700,53700,0
20250124,164800,609030982500,53700,53700,53700,53700,0
20250124,164700,609030982500,53700,53700,53700,53700,0
20250124,164600,609030982500,53700,53700,53700,53700,1074652
20250124,164500,609030982500,53700,53700,53700,53700,0
20250124,164400,609030982500,53700,53700,53700,53700,0
20250124,164300,609030982500,53700,53700,53700,53700,0
20250124,164200,609030982500,53700,53700,53700,53700,0
20250124,164100,609030982500,53700,53700,53700,53700,0
20250124,164000,609030982500,53700,53700,53700,53700,0
20250124,163900,609030982500,53700,53700,53700,53700,0
20250124,163800,609030982500,53700,53700,53700,53700,0
20250124,163700,609030982500,53700,53700,53700,53700,0
20250124,163600,609030982500,53700,53700,53700,53700,0
20250124,163500,609030982500,53700,53700,53700,53700,0
20250124,163400,609030982500,53700,53700,53700,53700,0
20250124,163300,609030982500,53700,53700,53700,53700,0
20250124,163200,609030982500,53700,53700,53700,53700,0
20250124,163100,609030982500,53700,53700,53700,53700,0
20250124,163000,609030982500,53700,53700,53700,53700,0
20250124,162900,609030982500,53700,53700,53700,53700,0
20250124,162800,609030982500,53700,53700,53700,53700,0
20250124,162700,609030982500,53700,53700,53700,53700,0
20250124,162600,609030982500,53700,53700,53700,53700,0
20250124,162500,609030982500,53700,53700,53700,53700,0
20250124,162400,609030982500,53700,53700,53700,53700,0
20250124,162300,609030982500,53700,53700,53700,53700,0
20250124,162200,609030982500,53700,53700,53700,53700,0
20250124,162100,609030982500,53700,53700,53700,53700,0
20250124,162000,609030982500,53700,53700,53700,53700,0
20250124,161900,609030982500,53700,53700,53700,53700,0
20250124,161800,609030982500,53700,53700,53700,53700,0
20250124,161700,609030982500,53700,53700,53700,53700,0
20250124,161600,609030982500,53700,53700,53700,53700,1074652
20250124,161500,609030982500,53700,53700,53700,53700,0
20250124,161400,609030982500,53700,53700,53700,53700,0
20250124,161300,609030982500,53700,53700,53700,53700,0
20250124,161200,609030982500,53700,53700,53700,53700,0
20250124,161100,609030982500,53700,53700,53700,53700,0
20250124,161000,609030982500,53700,53700,53700,53700,0
20250124,160900,609030982500,53700,53700,53700,53700,0
20250124,160800,609030982500,53700,53700,53700,53700,0
20250124,160700,609030982500,53700,53700,53700,53700,0
20250124,160600,609030982500,53700,53700,53700,53700,0
20250124,160500,609030982500,53700,53700,53700,53700,0
20250124,160400,609030982500,53700,53700,53700,53700,0
20250124,160300,609030982500,53700,53700,53700,53700,0
20250124,160200,609030982500,53700,53700,53700,53700,0
20250124,160100,609030982500,53700,53700,53700,53700,0
20250124,160000,609030982500,53700,53700,53700,53700,0
20250124,155900,609030982500,53700,53700,53700,53700,0
20250124,155800,609030982500,53700,53700,53700,53700,0
20250124,155700,609030982500,53700,53700,53700,53700,0
20250124,155600,609030982500,53700,53700,53700,53700,0
20250124,155500,609030982500,53700,53700,53700,53700,0
20250124,155400,609030982500,53700,53700,53700,53700,0
20250124,155300,609030982500,53700,53700,53700,53700,0
20250124,155200,609030982500,53700,53700,53700,53700,0
20250124,155100,609030982500,53700,53700,53700,53700,0
20250124,155000,609030982500,53700,53700,53700,53700,0
20250124,154900,609030982500,53700,53700,53700,53700,0
20250124,154800,609030982500,53700,53700,53700,53700,0
20250124,154700,609030982500,53700,53700,53700,53700,0
20250124,154600,609030982500,53700,53700,53700,53700,1074652
20250124,154500,609030982500,53700,53700,53700,53700,0
20250124,154400,609030982500,53700,53700,53700,53700,0
20250124,154300,609030982500,53700,53700,53700,53700,0
20250124,154200,609030982500,53700,53700,53700,53700,0
20250124,154100,609030982500,53700,53700,53700,53700,0
20250124,154000,609030982500,53700,53700,53700,53700,0
20250124,153900,609030982500,53700,53700,53700,53700,0
20250124,153800,609030982500,53700,53700,53700,53700,0
20250124,153700,609030982500,53700,53700,53700,53700,0
20250124,153600,609030982500,53700,53700,53700,53700,0
20250124,153500,609030982500,53700,53700,53700,53700,0
20250124,153400,609030982500,53700,53700,53700,53700,0
20250124,153300,609030982500,53700,53700,53700,53700,0
20250124,153200,609030982500,53700,53700,53700,53700,0
20250124,153100,609030982500,53700,53700,53700,53700,0
20250124,153000,609030982500,53700,53700,53700,53700,1074652
20250124,152900,551322170100,53700,53700,53700,53700,0
20250124,152800,551322170100,53700,53700,53700,53700,0
20250124,152700,551322170100,53700,53700,53700,53700,0
20250124,152600,551322170100,53700,53700,53700,53700,0
20250124,152500,551322170100,53700,53700,53700,53700,0
20250124,152400,551322170100,53700,53700,53700,53700,0
20250124,152300,551322170100,53700,53700,53700,53700,0
20250124,152200,551322170100,53700,53700,53700,53700,0
20250124,152100,551322170100,53700,53700,53700,53700,0
20250124,152000,551322170100,53700,53700,53700,53700,0
20250124,151900,551322170100,53700,53600,53700,53600,129861
20250124,151800,544352375900,53600,53600,53700,53600,22039
20250124,151700,543170251900,53600,53600,53700,53600,22044
20250124,151600,541987722200,53600,53700,53700,53600,31038
20250124,151500,540322170000,53700,53700,53700,53600,21593
20250124,151400,539163761500,53700,53600,53700,53600,22876
20250124,151300,537936930900,53700,53600,53700,53600,22970
20250124,151200,536705054200,53700,53600,53700,53600,21960
20250124,151100,535527212500,53700,53700,53700,53600,22693
20250124,151000,534310050200,53600,53600,53700,53600,19295
20250124,150900,533275161300,53600,53600,53700,53600,22689
20250124,150800,532058255400,53700,53600,53700,53600,22280
20250124,150700,530863137700,53700,53700,53700,53600,11638
20250124,150600,530238508500,53600,53700,53700,53600,20517
20250124,150500,529137329300,53700,53600,53700,53600,12953
20250124,150400,528442376000,53600,53700,53700,53600,20247
20250124,150300,527355886800,53700,53700,53700,53600,17423
20250124,150200,526421296300,53700,53700,53700,53600,20664
20250124,150100,525312805200,53600,53700,53700,53600,13894
20250124,150000,524567429900,53700,53600,53700,53600,60668
20250124,145900,521315045600,53600,53600,53700,53600,11326
20250124,145800,520707536700,53600,53600,53700,53600,13752
20250124,145700,519970254200,53600,53600,53700,53600,8418
20250124,145600,519518774100,53600,53600,53700,53600,16642
20250124,145500,518626337500,53600,53600,53700,53600,8813
20250124,145400,518153681000,53600,53600,53700,53600,20326
20250124,145300,517063266600,53700,53600,53700,53600,14152
20250124,145200,516304283700,53700,53700,53700,53600,15029
20250124,145100,515498022800,53700,53700,53700,53600,12654
20250124,145000,514819292300,53600,53700,53700,53600,19736
20250124,144900,513761061600,53700,53700,53700,53600,10522
20250124,144800,513196924800,53700,53600,53700,53600,8680
20250124,144700,512731290400,53700,53700,53700,53600,11783
20250124,144600,512099174400,53700,53600,53700,53600,10675
20250124,144500,511526437900,53600,53600,53700,53600,8784
20250124,144400,511055126100,53700,53600,53700,53600,10650
20250124,144300,510483718400,53600,53600,53700,53600,13681
20250124,144200,509749373600,53700,53600,53700,53600,13511
20250124,144100,509024781100,53600,53600,53700,53600,12715
20250124,144000,508342455600,53600,53700,53700,53600,11421
20250124,143900,507729794700,53600,53700,53700,53600,6700
20250124,143800,507370333800,53600,53600,53700,53500,236434
20250124,143700,494697657900,53600,53500,53600,53500,8845
20250124,143600,494223959800,53500,53500,53600,53500,9666
20250124,143500,493706276200,53600,53500,53600,53500,12145
20250124,143400,493055601700,53500,53500,53600,53500,12373
20250124,143300,492392719900,53500,53500,53600,53500,16445
20250124,143200,491511703000,53500,53500,53600,53500,10606
20250124,143100,490943857800,53500,53600,53600,53500,8625
20250124,143000,490481912000,53500,53500,53600,53500,15015
20250124,142900,489678187600,53600,53500,53600,53500,10541
20250124,142800,489113841000,53600,53500,53600,53500,9665
20250124,142700,488596385000,53500,53500,53600,53500,10857
20250124,142600,488015106900,53500,53500,53600,53500,20205
20250124,142500,486933775200,53600,53600,53600,53500,8575
20250124,142400,486474609200,53500,53500,53600,53500,15288
20250124,142300,485656287900,53500,53600,53600,53500,15454
20250124,142200,484829026500,53600,53600,53600,53500,10260
20250124,142100,484279579100,53500,53600,53600,53500,13576
20250124,142000,483552806500,53600,53600,53600,53500,11855
20250124,141900,482918155800,53600,53600,53600,53500,15411
20250124,141800,482093070800,53600,53600,53600,53500,14572
20250124,141700,481313054800,53500,53600,53600,53500,10288
20250124,141600,480762156300,53600,53500,53600,53500,14313
20250124,141500,479995765400,53500,53600,53600,53500,11951
20250124,141400,479355979600,53500,53500,53600,53500,15244
20250124,141300,478539274100,53600,53600,53600,53500,24343
20250124,141200,477235241900,53500,53600,53600,53500,12046
20250124,141100,476590298500,53500,53600,53600,53500,9916
20250124,141000,476059406500,53500,53500,53600,53500,11398
20250124,140900,475449087200,53500,53600,53600,53500,10164
20250124,140800,474904716200,53500,53500,53600,53500,9275
20250124,140700,474408194700,53500,53500,53600,53500,11442
20250124,140600,473795722600,53600,53600,53600,53500,13336
20250124,140500,473081419200,53500,53500,53600,53500,23469
20250124,140400,471825541800,53600,53500,53600,53500,16539
20250124,140300,470940249800,53600,53500,53600,53500,12565
20250124,140200,470267692700,53500,53500,53600,53500,17540
20250124,140100,469328730100,53600,53500,53600,53500,17448
20250124,140000,468394123400,53600,53500,53600,53500,18294
20250124,135900,467414957000,53600,53500,53600,53500,9410
20250124,135800,466911095200,53500,53500,53600,53500,12692
20250124,135700,466231647300,53500,53600,53600,53500,13470
20250124,135600,465510253500,53600,53500,53600,53500,10876
20250124,135500,464927848500,53600,53600,53600,53500,10641
20250124,135400,464358008800,53500,53600,53600,53500,10841
20250124,135300,463777424700,53500,53500,53600,53500,7868
20250124,135200,463356288100,53500,53600,53600,53500,8087
20250124,135100,462923351900,53500,53500,53600,53500,29196
20250124,135000,461358867900,53600,53500,53600,53500,6933
20250124,134900,460987579300,53500,53600,53600,53500,6150
20250124,134800,460658336200,53500,53700,53700,53500,54676
20250124,134700,457728054300,53600,53500,53700,53500,221204
20250124,134600,445871474800,53600,53500,53600,53500,12190
20250124,134500,445218794900,53600,53500,53600,53500,13667
20250124,134400,444487104400,53500,53500,53600,53500,16074
20250124,134300,443626307100,53500,53500,53600,53500,15554
20250124,134200,442793862000,53500,53500,53600,53500,14013
20250124,134100,442043803500,53600,53600,53600,53500,13697
20250124,134000,441310613000,53500,53600,53600,53500,13821
20250124,133900,440570701600,53600,53500,53600,53500,9658
20250124,133800,440053672500,53500,53500,53600,53500,14657
20250124,133700,439268833300,53600,53600,53600,53500,13420
20250124,133600,438550421200,53600,53600,53600,53500,8992
20250124,133500,438068981500,53600,53500,53600,53500,20284
20250124,133400,436983255600,53600,53600,53600,53500,10852
20250124,133300,436402131100,53500,53500,53600,53500,9683
20250124,133200,435883683300,53600,53500,53600,53500,8729
20250124,133100,435416375800,53600,53500,53600,53500,10604
20250124,133000,434848350300,53600,53600,53600,53500,8085
20250124,132900,434415326200,53600,53500,53600,53500,11321
20250124,132800,433809050900,53600,53600,53600,53500,8041
20250124,132700,433378515100,53500,53600,53600,53500,21407
20250124,132600,432232906600,53600,53600,53600,53500,7654
20250124,132500,431823011800,53500,53600,53600,53500,9814
20250124,132400,431297598600,53500,53500,53600,53500,12338
20250124,132300,430636935800,53500,53500,53600,53500,11107
20250124,132200,430042319400,53500,53500,53600,53500,7775
20250124,132100,429626177800,53500,53500,53600,53500,8058
20250124,132000,429194917500,53500,53500,53600,53500,6191
20250124,131900,428863256400,53600,53600,53600,53500,10778
20250124,131800,428286105800,53600,53500,53600,53500,7254
20250124,131700,427897712700,53600,53600,53600,53500,3528
20250124,131600,427708827800,53600,53600,53600,53500,7248
20250124,131500,427320580900,53600,53600,53700,53500,55010
20250124,131400,424371952000,53600,53700,53700,53600,24349
20250124,131300,423066437800,53600,53700,53700,53600,10172
20250124,131200,422520884000,53600,53500,53700,53500,127460
20250124,131100,415689173800,53500,53600,53600,53500,5489
20250124,131000,415395203600,53600,53500,53600,53500,14851
20250124,130900,414600037800,53600,53500,53600,53500,5645
20250124,130800,414297790400,53500,53600,53700,53500,158579
20250124,130700,405799488000,53700,53700,53700,53600,19418
20250124,130600,404758436500,53700,53700,53700,53600,6558
20250124,130500,404406450400,53700,53700,53700,53600,8045
20250124,130400,403974803900,53700,53600,53700,53600,8470
20250124,130300,403520418900,53600,53700,53700,53600,9455
20250124,130200,403013359500,53600,53600,53700,53600,8227
20250124,130100,402571992500,53700,53600,53700,53600,18665
20250124,130000,401571224500,53600,53600,53700,53600,12780
20250124,125900,400885436300,53700,53700,53700,53600,15449
20250124,125800,400056315000,53700,53600,53700,53600,10758
20250124,125700,399479059200,53600,53600,53700,53600,12030
20250124,125600,398833808600,53600,53600,53700,53600,6358
20250124,125500,398492624400,53600,53600,53700,53600,11583
20250124,125400,397871221100,53700,53600,53700,53600,9281
20250124,125300,397373259000,53700,53600,53700,53600,6692
20250124,125200,397014174700,53600,53700,53700,53600,14778
20250124,125100,396221851300,53700,53600,53700,53500,192961
20250124,125000,385878555500,53600,53500,53600,53500,8773
20250124,124900,385408652300,53600,53500,53600,53500,9231
20250124,124800,384914248700,53500,53500,53600,53500,7336
20250124,124700,384521425600,53500,53600,53600,53500,8379
20250124,124600,384072733500,53600,53500,53600,53500,6573
20250124,124500,383720772700,53500,53500,53600,53500,27429
20250124,124400,382252745100,53600,53600,53600,53500,9113
20250124,124300,381764672000,53500,53600,53600,53500,8812
20250124,124200,381292802300,53500,53500,53600,53500,7212
20250124,124100,380906640100,53600,53600,53600,53500,10046
20250124,124000,380368732200,53500,53600,53600,53500,8132
20250124,123900,379933219400,53500,53500,53600,53500,8931
20250124,123800,379454937100,53600,53600,53600,53500,5845
20250124,123700,379141860500,53600,53600,53600,53500,8500
20250124,123600,378686827600,53500,53500,53600,53500,6668
20250124,123500,378329688500,53500,53500,53600,53500,7385
20250124,123400,377934165100,53600,53500,53600,53500,10420
20250124,123300,377376030600,53600,53600,53600,53500,7384
20250124,123200,376980581000,53600,53600,53600,53500,11048
20250124,123100,376388937000,53500,53600,53600,53500,7601
20250124,123000,375981923900,53600,53500,53600,53500,9026
20250124,122900,375498510000,53500,53500,53600,53500,7335
20250124,122800,375105796200,53500,53500,53600,53500,6845
20250124,122700,374739278100,53600,53500,53600,53500,9221
20250124,122600,374245449500,53500,53500,53600,53500,44594
20250124,122500,371855578100,53600,53600,53600,53500,10300
20250124,122400,371304080600,53500,53500,53600,53500,10029
20250124,122300,370766881200,53600,53500,53600,53500,8531
20250124,122200,370310106800,53600,53500,53600,53500,9221
20250124,122100,369816030800,53500,53500,53600,53500,12838
20250124,122000,369128576800,53600,53500,53600,53500,10342
20250124,121900,368574621300,53500,53500,53600,53500,9401
20250124,121800,368071036500,53600,53500,53600,53500,7129
20250124,121700,367689325700,53600,53600,53600,53500,6411
20250124,121600,367345901700,53600,53600,53600,53500,9873
20250124,121500,366816999600,53600,53500,53600,53500,8750
20250124,121400,366348298900,53600,53600,53600,53500,8814
20250124,121300,365876099200,53600,53600,53600,53500,11873
20250124,121200,365240045600,53600,53500,53600,53500,6147
20250124,121100,364910724800,53600,53500,53600,53500,7784
20250124,121000,364493848100,53600,53600,53600,53500,6344
20250124,120900,364154076800,53600,53500,53600,53500,11821
20250124,120800,363521115800,53500,53500,53600,53500,5511
20250124,120700,363225912800,53600,53600,53600,53500,7851
20250124,120600,362805497300,53600,53600,53600,53500,8572
20250124,120500,362346340700,53500,53500,53600,53500,51506
20250124,120400,359585897000,53500,53500,53600,53500,13538
20250124,120300,358860566500,53600,53500,53600,53500,10968
20250124,120200,358272894300,53500,53600,53600,53500,6220
20250124,120100,357939860900,53500,53500,53600,53500,16622
20250124,120000,357050203400,53600,53500,53600,53500,9261
20250124,115900,356554142200,53600,53500,53600,53500,11039
20250124,115800,355962828200,53600,53600,53600,53500,15926
20250124,115700,355110382600,53500,53600,53600,53500,7565
20250124,115600,354705139500,53500,53500,53600,53500,33376
20250124,115500,352916406400,53500,53500,53600,53500,12548
20250124,115400,352244116800,53600,53600,53600,53500,7769
20250124,115300,351828128100,53500,53600,53600,53500,5250
20250124,115200,351546939100,53600,53500,53600,53500,8748
20250124,115100,351078234600,53500,53600,53600,53500,15823
20250124,115000,350230494600,53600,53600,53600,53500,6528
20250124,114900,349880761000,53600,53500,53600,53500,10429
20250124,114800,349322124800,53600,53600,53600,53500,14674
20250124,114700,348536529800,53500,53600,53600,53500,62627
20250124,114600,345179917600,53600,53500,53600,53500,6801
20250124,114500,344815653300,53600,53500,53600,53500,9206
20250124,114400,344322727900,53500,53600,53600,53500,4392
20250124,114300,344087505600,53500,53600,53600,53500,15174
20250124,114200,343275210800,53600,53500,53600,53500,14507
20250124,114100,342497944800,53600,53600,53600,53500,16097
20250124,114000,341636205700,53600,53500,53600,53500,9517
20250124,113900,341126459900,53600,53500,53600,53500,10045
20250124,113800,340588337800,53500,53500,53600,53500,13048
20250124,113700,339889257700,53600,53500,53600,53500,6869
20250124,113600,339521455500,53500,53600,53600,53500,6494
20250124,113500,339173671200,53600,53600,53600,53500,8303
20250124,113400,338729070500,53600,53500,53600,53500,7688
20250124,113300,338317387900,53600,53600,53600,53500,6562
20250124,113200,337966001500,53600,53600,53600,53500,22170
20250124,113100,336779490600,53500,53600,53600,53500,8071
20250124,113000,336347175400,53500,53400,53600,53400,54934
20250124,112900,333408049000,53400,53500,53500,53400,10250
20250124,112800,332860279200,53500,53500,53500,53400,7515
20250124,112700,332458515800,53400,53500,53500,53400,11420
20250124,112600,331847893600,53400,53500,53500,53400,11995
20250124,112500,331206736500,53500,53500,53500,53400,7674
20250124,112400,330796556200,53500,53500,53500,53400,13990
20250124,112300,330048584800,53500,53400,53500,53400,9826
20250124,112200,329523278600,53400,53500,53500,53400,7199
20250124,112100,329138448900,53500,53400,53500,53400,9511
20250124,112000,328630004500,53500,53500,53500,53400,10215
20250124,111900,328083694800,53400,53400,53500,53400,4959
20250124,111800,327818542800,53400,53500,53500,53400,6821
20250124,111700,327453869100,53500,53500,53600,53400,78992
20250124,111600,323227326200,53500,53500,53600,53500,8187
20250124,111500,322788985800,53600,53500,53600,53400,94106
20250124,111400,317754072400,53500,53500,53500,53400,10460
20250124,111300,317194815000,53500,53500,53500,53400,12671
20250124,111200,316517515600,53500,53500,53500,53400,8244
20250124,111100,316076950900,53400,53400,53500,53400,19593
20250124,111000,315028972800,53400,53500,53500,53400,11969
20250124,110900,314389205400,53500,53500,53500,53400,6608
20250124,110800,314035913200,53400,53500,53500,53400,15650
20250124,110700,313198896900,53500,53500,53500,53400,11432
20250124,110600,312587603400,53500,53500,53500,53400,9912
20250124,110500,312057613500,53500,53500,53500,53400,6950
20250124,110400,311686031300,53500,53400,53500,53300,237524
20250124,110300,299001974500,53400,53400,53400,53300,12408
20250124,110200,298340072800,53400,53400,53400,53300,16031
20250124,110100,297484864800,53400,53300,53400,53300,10695
20250124,110000,296914347300,53400,53400,53400,53300,10763
20250124,105900,296339894100,53300,53400,53400,53300,12212
20250124,105800,295688552500,53300,53400,53400,53300,18018
20250124,105700,294727406000,53300,53300,53400,53300,14754
20250124,105600,293940423500,53300,53300,53400,53300,12579
20250124,105500,293269539400,53300,53400,53400,53300,12843
20250124,105400,292584488200,53400,53300,53400,53300,24223
20250124,105300,291292892600,53300,53300,53400,53300,11126
20250124,105200,290699347000,53400,53300,53400,53300,21132
20250124,105100,289571501700,53400,53300,53400,53300,14010
20250124,105000,288823884000,53300,53500,53500,53300,55515
20250124,104900,285859518300,53500,53500,53500,53400,11514
20250124,104800,285244427500,53400,53400,53500,53400,11775
20250124,104700,284615317400,53400,53400,53500,53300,78597
20250124,104600,280418328700,53300,53300,53400,53300,22782
20250124,104500,279202506000,53300,53400,53400,53300,24489
20250124,104400,277896696000,53400,53300,53400,53300,21215
20250124,104300,276764494400,53400,53400,53400,53300,20180
20250124,104200,275687445200,53300,53500,53500,53300,246136
20250124,104100,262543992300,53400,53500,53500,53400,8552
20250124,104000,262086961000,53400,53500,53500,53400,10012
20250124,103900,261551913500,53400,53500,53500,53400,12096
20250124,103800,260905654100,53500,53400,53500,53400,13370
20250124,103700,260191158500,53400,53500,53500,53400,10520
20250124,103600,259628872100,53500,53500,53500,53400,72370
20250124,103500,255764018500,53400,53400,53500,53400,14709
20250124,103400,254977906800,53500,53500,53500,53400,15823
20250124,103300,254132019000,53500,53400,53500,53400,11995
20250124,103200,253491018800,53500,53400,53500,53400,63293
20250124,103100,250110409800,53500,53500,53500,53400,10909
20250124,103000,249527614300,53500,53600,53600,53400,15190
20250124,102900,248714994700,53500,53600,53600,53400,29073
20250124,102800,247159399100,53500,53500,53600,53400,15480
20250124,102700,246330913000,53400,53500,53600,53400,81391
20250124,102600,241976346400,53600,53500,53600,53400,63556
20250124,102500,238576138700,53500,53400,53500,53400,17206
20250124,102400,237656655500,53500,53500,53500,53400,20378
20250124,102300,236567774800,53500,53500,53500,53400,19459
20250124,102200,235527070400,53500,53500,53500,53400,23094
20250124,102100,234292183100,53500,53600,53600,53400,82184
20250124,102000,229896446300,53500,53500,53600,53400,130273
20250124,101900,222927045000,53400,53500,53500,53400,22039
20250124,101800,221748898900,53500,53500,53500,53400,26747
20250124,101700,220318520100,53400,53400,53500,53400,10983
20250124,101600,219731409300,53400,53400,53500,53400,20044
20250124,101500,218660069800,53500,53500,53500,53400,12804
20250124,101400,217975574900,53400,53500,53500,53400,14060
20250124,101300,217223869500,53500,53400,53500,53400,24528
20250124,101200,215913550800,53400,53500,53500,53400,10735
20250124,101100,215339967000,53400,53500,53500,53400,61193
20250124,101000,212071092300,53500,53500,53600,53400,188924
20250124,100900,201964259800,53500,53600,53600,53500,18289
20250124,100800,200985182400,53500,53600,53600,53500,7315
20250124,100700,200593534200,53600,53600,53600,53500,18091
20250124,100600,199625008300,53600,53600,53600,53500,9938
20250124,100500,199092972300,53500,53600,53600,53500,21578
20250124,100400,197938092700,53500,53500,53600,53500,19411
20250124,100300,196898747400,53500,53500,53600,53500,17462
20250124,100200,195964392700,53500,53500,53600,53500,19582
20250124,100100,194916449900,53500,53600,53600,53500,12044
20250124,100000,194271830400,53500,53600,53700,53500,171690
20250124,095900,185073320600,53600,53600,53700,53600,12973
20250124,095800,184377698400,53600,53700,53700,53600,9120
20250124,095700,183888513900,53600,53700,53700,53600,4686
20250124,095600,183637108600,53600,53700,53700,53600,11591
20250124,095500,183015119400,53600,53800,53800,53600,54128
20250124,095400,180108057700,53700,53700,53800,53700,8820
20250124,095300,179634330200,53800,53700,53800,53700,5560
20250124,095200,179335650200,53700,53700,53800,53600,106985
20250124,095100,173590670400,53800,53800,53800,53700,12400
20250124,095000,172924469100,53700,53800,53800,53700,59461
20250124,094900,169731011500,53700,53700,53800,53700,12565
20250124,094800,169055544800,53800,53800,53800,53700,13577
20250124,094700,168325836800,53700,53800,53800,53700,9184
20250124,094600,167832388100,53700,53800,53800,53700,12100
20250124,094500,167181776800,53700,53800,53800,53700,16787
20250124,094400,166279517000,53800,53700,53800,53700,17291
20250124,094300,165350007000,53800,53800,53800,53700,9345
20250124,094200,164847656100,53800,53800,53800,53700,15047
20250124,094100,164038954900,53800,53700,53800,53600,128039
20250124,094000,157163060500,53700,53600,53700,53600,13582
20250124,093900,156434231900,53700,53600,53700,53600,17558
20250124,093800,155491949900,53700,53600,53700,53600,32411
20250124,093700,153752132700,53600,53600,53700,53600,11350
20250124,093600,153143459800,53700,53600,53700,53600,19401
20250124,093500,152103248400,53700,53700,53700,53600,15882
20250124,093400,151251332600,53700,53700,53700,53600,9029
20250124,093300,150766946100,53600,53700,53700,53600,19052
20250124,093200,149744463200,53600,53700,53700,53600,9104
20250124,093100,149256156400,53700,53600,53700,53500,79944
20250124,093000,144970732400,53500,53600,53600,53500,60449
20250124,092900,141731709400,53500,53600,53600,53500,24741
20250124,092800,140406493200,53600,53700,53700,53500,119724
20250124,092700,133988852400,53700,53700,53700,53600,10375
20250124,092600,133432321900,53700,53700,53700,53600,11751
20250124,092500,132801845100,53700,53700,53700,53600,7501
20250124,092400,132399457700,53700,53600,53700,53600,20207
20250124,092300,131315861900,53700,53700,53700,53600,15976
20250124,092200,130458976500,53600,53700,53700,53600,27214
20250124,092100,128998042400,53600,53800,53800,53600,95470
20250124,092000,123872579400,53800,53600,53800,53600,61808
20250124,091900,120553061100,53700,53700,53800,53600,141345
20250124,091800,112962976000,53700,53700,53700,53600,20132
20250124,091700,111882341400,53700,53700,53700,53500,63921
20250124,091600,108455613300,53600,53500,53700,53400,272820
20250124,091500,93846581100,53500,53400,53500,53400,31892
20250124,091400,92142242400,53500,53500,53500,53400,20987
20250124,091300,91020535500,53500,53400,53500,53400,19354
20250124,091200,89986502700,53500,53500,53500,53400,16526
20250124,091100,89103224000,53500,53500,53500,53400,130060
20250124,091000,82157581600,53500,53500,53500,53400,21382
20250124,090900,81015367400,53400,53500,53500,53400,15671
20250124,090800,80178013300,53400,53500,53500,53400,76761
20250124,090700,76071966400,53500,53400,53500,53400,22348
20250124,090600,74877591400,53500,53400,53500,53300,41794
20250124,090500,72645304500,53400,53500,53600,53300,130966
20250124,090400,65649765900,53500,53500,53500,53400,100163
20250124,090300,60296161500,53400,53400,53500,53300,101183
20250124,090200,54894519500,53400,53400,53400,53200,362387
20250124,090100,35578533700,53400,53600,53600,53300,315293
20250124,090000,18732825700,53600,53600,53700,53500,347376