stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,192700,399775561200,54700,54700,54700,54700,91176
20250121,192600,399775561200,54700,54700,54700,54700,0
20250121,192500,399775561200,54700,54700,54700,54700,0
20250121,192400,399775561200,54700,54700,54700,54700,0
20250121,192300,399775561200,54700,54700,54700,54700,0
20250121,192200,399775561200,54700,54700,54700,54700,0
20250121,192100,399775561200,54700,54700,54700,54700,0
20250121,192000,399775561200,54700,54700,54700,54700,0
20250121,191900,399775561200,54700,54700,54700,54700,0
20250121,191800,399775561200,54700,54700,54700,54700,0
20250121,191700,399775561200,54700,54700,54700,54700,0
20250121,191600,399775561200,54700,54700,54700,54700,0
20250121,191500,399775561200,54700,54700,54700,54700,0
20250121,191400,399775561200,54700,54700,54700,54700,0
20250121,191300,399775561200,54700,54700,54700,54700,0
20250121,191200,399775561200,54700,54700,54700,54700,0
20250121,191100,399775561200,54700,54700,54700,54700,0
20250121,191000,399775561200,54700,54700,54700,54700,0
20250121,190900,399775561200,54700,54700,54700,54700,0
20250121,190800,399775561200,54700,54700,54700,54700,0
20250121,190700,399775561200,54700,54700,54700,54700,0
20250121,190600,399775561200,54700,54700,54700,54700,0
20250121,190500,399775561200,54700,54700,54700,54700,0
20250121,190400,399775561200,54700,54700,54700,54700,0
20250121,190300,399775561200,54700,54700,54700,54700,0
20250121,190200,399775561200,54700,54700,54700,54700,0
20250121,190100,399775561200,54700,54700,54700,54700,0
20250121,190000,399775561200,54700,54700,54700,54700,0
20250121,185900,399775561200,54700,54700,54700,54700,0
20250121,185800,399775561200,54700,54700,54700,54700,0
20250121,185700,399775561200,54700,54700,54700,54700,91176
20250121,185600,399775561200,54700,54700,54700,54700,0
20250121,185500,399775561200,54700,54700,54700,54700,0
20250121,185400,399775561200,54700,54700,54700,54700,0
20250121,185300,399775561200,54700,54700,54700,54700,0
20250121,185200,399775561200,54700,54700,54700,54700,0
20250121,185100,399775561200,54700,54700,54700,54700,0
20250121,185000,399775561200,54700,54700,54700,54700,0
20250121,184900,399775561200,54700,54700,54700,54700,0
20250121,184800,399775561200,54700,54700,54700,54700,0
20250121,184700,399775561200,54700,54700,54700,54700,0
20250121,184600,399775561200,54700,54700,54700,54700,0
20250121,184500,399775561200,54700,54700,54700,54700,0
20250121,184400,399775561200,54700,54700,54700,54700,0
20250121,184300,399775561200,54700,54700,54700,54700,0
20250121,184200,399775561200,54700,54700,54700,54700,0
20250121,184100,399775561200,54700,54700,54700,54700,0
20250121,184000,399775561200,54700,54700,54700,54700,0
20250121,183900,399775561200,54700,54700,54700,54700,0
20250121,183800,399775561200,54700,54700,54700,54700,0
20250121,183700,399775561200,54700,54700,54700,54700,0
20250121,183600,399775561200,54700,54700,54700,54700,0
20250121,183500,399775561200,54700,54700,54700,54700,0
20250121,183400,399775561200,54700,54700,54700,54700,0
20250121,183300,399775561200,54700,54700,54700,54700,0
20250121,183200,399775561200,54700,54700,54700,54700,0
20250121,183100,399775561200,54700,54700,54700,54700,0
20250121,183000,399775561200,54700,54700,54700,54700,0
20250121,182900,399775561200,54700,54700,54700,54700,0
20250121,182800,399775561200,54700,54700,54700,54700,0
20250121,182700,399775561200,54700,54700,54700,54700,91176
20250121,182600,399775561200,54700,54700,54700,54700,0
20250121,182500,399775561200,54700,54700,54700,54700,0
20250121,182400,399775561200,54700,54700,54700,54700,0
20250121,182300,399775561200,54700,54700,54700,54700,0
20250121,182200,399775561200,54700,54700,54700,54700,0
20250121,182100,399775561200,54700,54700,54700,54700,0
20250121,182000,399775561200,54700,54700,54700,54700,0
20250121,181900,399775561200,54700,54700,54700,54700,0
20250121,181800,399775561200,54700,54700,54700,54700,0
20250121,181700,399775561200,54700,54700,54700,54700,0
20250121,181600,399775561200,54700,54700,54700,54700,0
20250121,181500,399775561200,54700,54700,54700,54700,0
20250121,181400,399775561200,54700,54700,54700,54700,0
20250121,181300,399775561200,54700,54700,54700,54700,0
20250121,181200,399775561200,54700,54700,54700,54700,0
20250121,181100,399775561200,54700,54700,54700,54700,0
20250121,181000,399775561200,54700,54700,54700,54700,0
20250121,180900,399775561200,54700,54700,54700,54700,0
20250121,180800,399775561200,54700,54700,54700,54700,0
20250121,180700,399775561200,54700,54700,54700,54700,0
20250121,180600,399775561200,54700,54700,54700,54700,0
20250121,180500,399775561200,54700,54700,54700,54700,0
20250121,180400,399775561200,54700,54700,54700,54700,0
20250121,180300,399775561200,54700,54700,54700,54700,0
20250121,180200,399775561200,54700,54700,54700,54700,0
20250121,180100,399775561200,54700,54700,54700,54700,0
20250121,180000,399775561200,54700,54700,54700,54700,0
20250121,175900,399775561200,54700,54700,54700,54700,0
20250121,175800,399775561200,54700,54700,54700,54700,0
20250121,175700,399775561200,54700,54700,54700,54700,91176
20250121,175600,399775561200,54700,54700,54700,54700,0
20250121,175500,399775561200,54700,54700,54700,54700,0
20250121,175400,399775561200,54700,54700,54700,54700,0
20250121,175300,399775561200,54700,54700,54700,54700,0
20250121,175200,399775561200,54700,54700,54700,54700,0
20250121,175100,399775561200,54700,54700,54700,54700,0
20250121,175000,399775561200,54700,54700,54700,54700,0
20250121,174900,399775561200,54700,54700,54700,54700,0
20250121,174800,399775561200,54700,54700,54700,54700,0
20250121,174700,399775561200,54700,54700,54700,54700,0
20250121,174600,399775561200,54700,54700,54700,54700,0
20250121,174500,399775561200,54700,54700,54700,54700,0
20250121,174400,399775561200,54700,54700,54700,54700,0
20250121,174300,399775561200,54700,54700,54700,54700,0
20250121,174200,399775561200,54700,54700,54700,54700,0
20250121,174100,399775561200,54700,54700,54700,54700,0
20250121,174000,399775561200,54700,54700,54700,54700,0
20250121,173900,399775561200,54700,54700,54700,54700,0
20250121,173800,399775561200,54700,54700,54700,54700,0
20250121,173700,399775561200,54700,54700,54700,54700,0
20250121,173600,399775561200,54700,54700,54700,54700,0
20250121,173500,399775561200,54700,54700,54700,54700,0
20250121,173400,399775561200,54700,54700,54700,54700,0
20250121,173300,399775561200,54700,54700,54700,54700,0
20250121,173200,399775561200,54700,54700,54700,54700,0
20250121,173100,399775561200,54700,54700,54700,54700,0
20250121,173000,399775561200,54700,54700,54700,54700,0
20250121,172900,399775561200,54700,54700,54700,54700,0
20250121,172800,399775561200,54700,54700,54700,54700,0
20250121,172700,399775561200,54700,54700,54700,54700,91176
20250121,172600,399775561200,54700,54700,54700,54700,0
20250121,172500,399775561200,54700,54700,54700,54700,0
20250121,172400,399775561200,54700,54700,54700,54700,0
20250121,172300,399775561200,54700,54700,54700,54700,0
20250121,172200,399775561200,54700,54700,54700,54700,0
20250121,172100,399775561200,54700,54700,54700,54700,0
20250121,172000,399775561200,54700,54700,54700,54700,0
20250121,171900,399775561200,54700,54700,54700,54700,0
20250121,171800,399775561200,54700,54700,54700,54700,0
20250121,171700,399775561200,54700,54700,54700,54700,0
20250121,171600,399775561200,54700,54700,54700,54700,0
20250121,171500,399775561200,54700,54700,54700,54700,0
20250121,171400,399775561200,54700,54700,54700,54700,0
20250121,171300,399775561200,54700,54700,54700,54700,0
20250121,171200,399775561200,54700,54700,54700,54700,0
20250121,171100,399775561200,54700,54700,54700,54700,0
20250121,171000,399775561200,54700,54700,54700,54700,0
20250121,170900,399775561200,54700,54700,54700,54700,0
20250121,170800,399775561200,54700,54700,54700,54700,0
20250121,170700,399775561200,54700,54700,54700,54700,0
20250121,170600,399775561200,54700,54700,54700,54700,0
20250121,170500,399775561200,54700,54700,54700,54700,0
20250121,170400,399775561200,54700,54700,54700,54700,0
20250121,170300,399775561200,54700,54700,54700,54700,0
20250121,170200,399775561200,54700,54700,54700,54700,0
20250121,170100,399775561200,54700,54700,54700,54700,0
20250121,170000,399775561200,54700,54700,54700,54700,0
20250121,165900,399775561200,54700,54700,54700,54700,0
20250121,165800,399775561200,54700,54700,54700,54700,0
20250121,165700,399775561200,54700,54700,54700,54700,91176
20250121,165600,399775561200,54700,54700,54700,54700,0
20250121,165500,399775561200,54700,54700,54700,54700,0
20250121,165400,399775561200,54700,54700,54700,54700,0
20250121,165300,399775561200,54700,54700,54700,54700,0
20250121,165200,399775561200,54700,54700,54700,54700,0
20250121,165100,399775561200,54700,54700,54700,54700,0
20250121,165000,399775561200,54700,54700,54700,54700,0
20250121,164900,399775561200,54700,54700,54700,54700,0
20250121,164800,399775561200,54700,54700,54700,54700,0
20250121,164700,399775561200,54700,54700,54700,54700,0
20250121,164600,399775561200,54700,54700,54700,54700,0
20250121,164500,399775561200,54700,54700,54700,54700,0
20250121,164400,399775561200,54700,54700,54700,54700,0
20250121,164300,399775561200,54700,54700,54700,54700,0
20250121,164200,399775561200,54700,54700,54700,54700,0
20250121,164100,399775561200,54700,54700,54700,54700,0
20250121,164000,399775561200,54700,54700,54700,54700,0
20250121,163900,399775561200,54700,54700,54700,54700,0
20250121,163800,399775561200,54700,54700,54700,54700,0
20250121,163700,399775561200,54700,54700,54700,54700,0
20250121,163600,399775561200,54700,54700,54700,54700,0
20250121,163500,399775561200,54700,54700,54700,54700,0
20250121,163400,399775561200,54700,54700,54700,54700,0
20250121,163300,399775561200,54700,54700,54700,54700,0
20250121,163200,399775561200,54700,54700,54700,54700,0
20250121,163100,399775561200,54700,54700,54700,54700,0
20250121,163000,399775561200,54700,54700,54700,54700,0
20250121,162900,399775561200,54700,54700,54700,54700,0
20250121,162800,399775561200,54700,54700,54700,54700,0
20250121,162700,399775561200,54700,54700,54700,54700,91176
20250121,162600,399775561200,54700,54700,54700,54700,0
20250121,162500,399775561200,54700,54700,54700,54700,0
20250121,162400,399775561200,54700,54700,54700,54700,0
20250121,162300,399775561200,54700,54700,54700,54700,0
20250121,162200,399775561200,54700,54700,54700,54700,0
20250121,162100,399775561200,54700,54700,54700,54700,0
20250121,162000,399775561200,54700,54700,54700,54700,0
20250121,161900,399775561200,54700,54700,54700,54700,0
20250121,161800,399775561200,54700,54700,54700,54700,0
20250121,161700,399775561200,54700,54700,54700,54700,0
20250121,161600,399775561200,54700,54700,54700,54700,0
20250121,161500,399775561200,54700,54700,54700,54700,0
20250121,161400,399775561200,54700,54700,54700,54700,0
20250121,161300,399775561200,54700,54700,54700,54700,0
20250121,161200,399775561200,54700,54700,54700,54700,0
20250121,161100,399775561200,54700,54700,54700,54700,0
20250121,161000,399775561200,54700,54700,54700,54700,0
20250121,160900,399775561200,54700,54700,54700,54700,0
20250121,160800,399775561200,54700,54700,54700,54700,0
20250121,160700,399775561200,54700,54700,54700,54700,0
20250121,160600,399775561200,54700,54700,54700,54700,0
20250121,160500,399775561200,54700,54700,54700,54700,0
20250121,160400,399775561200,54700,54700,54700,54700,0
20250121,160300,399775561200,54700,54700,54700,54700,0
20250121,160200,399775561200,54700,54700,54700,54700,0
20250121,160100,399775561200,54700,54700,54700,54700,0
20250121,160000,399775561200,54700,54700,54700,54700,0
20250121,155900,399775561200,54700,54700,54700,54700,0
20250121,155800,399775561200,54700,54700,54700,54700,0
20250121,155700,399775561200,54700,54700,54700,54700,91176
20250121,155600,399775561200,54700,54700,54700,54700,0
20250121,155500,399775561200,54700,54700,54700,54700,0
20250121,155400,399775561200,54700,54700,54700,54700,0
20250121,155300,399775561200,54700,54700,54700,54700,0
20250121,155200,399775561200,54700,54700,54700,54700,0
20250121,155100,399775561200,54700,54700,54700,54700,0
20250121,155000,399775561200,54700,54700,54700,54700,0
20250121,154900,399775561200,54700,54700,54700,54700,0
20250121,154800,399775561200,54700,54700,54700,54700,0
20250121,154700,399775561200,54700,54700,54700,54700,0
20250121,154600,399775561200,54700,54700,54700,54700,0
20250121,154500,399775561200,54700,54700,54700,54700,0
20250121,154400,399775561200,54700,54700,54700,54700,0
20250121,154300,399775561200,54700,54700,54700,54700,0
20250121,154200,399775561200,54700,54700,54700,54700,0
20250121,154100,399775561200,54700,54700,54700,54700,0
20250121,154000,399775561200,54700,54700,54700,54700,0
20250121,153900,399775561200,54700,54700,54700,54700,0
20250121,153800,399775561200,54700,54700,54700,54700,0
20250121,153700,399775561200,54700,54700,54700,54700,0
20250121,153600,399775561200,54700,54700,54700,54700,0
20250121,153500,399775561200,54700,54700,54700,54700,0
20250121,153400,399775561200,54700,54700,54700,54700,0
20250121,153300,399775561200,54700,54700,54700,54700,0
20250121,153200,399775561200,54700,54700,54700,54700,0
20250121,153100,399775561200,54700,54700,54700,54700,0
20250121,153000,399775561200,54700,54700,54700,54700,91176
20250121,152900,394788234000,54800,54800,54800,54800,0
20250121,152800,394788234000,54800,54800,54800,54800,0
20250121,152700,394788234000,54800,54800,54800,54800,0
20250121,152600,394788234000,54800,54800,54800,54800,0
20250121,152500,394788234000,54800,54800,54800,54800,0
20250121,152400,394788234000,54800,54800,54800,54800,0
20250121,152300,394788234000,54800,54800,54800,54800,0
20250121,152200,394788234000,54800,54800,54800,54800,0
20250121,152100,394788234000,54800,54800,54800,54800,0
20250121,152000,394788234000,54800,54800,54800,54800,0
20250121,151900,394788234000,54800,54700,54800,54600,24460
20250121,151800,393450975900,54600,54700,54800,54600,22245
20250121,151700,392233981400,54800,54800,54800,54700,10421
20250121,151600,391663299900,54800,54700,54800,54700,9617
20250121,151500,391136930300,54800,54800,54800,54700,7285
20250121,151400,390737953400,54800,54700,54800,54700,26129
20250121,151300,389306383800,54800,54800,54800,54700,28824
20250121,151200,387727571000,54700,54800,54800,54700,6861
20250121,151100,387351941700,54800,54800,54800,54600,18102
20250121,151000,386361429700,54800,54600,54800,54600,10627
20250121,150900,385779826700,54700,54500,54700,54400,39954
20250121,150800,383597218900,54500,54600,54600,54400,13125
20250121,150700,382881775700,54600,54500,54600,54500,2895
20250121,150600,382723911500,54600,54500,54600,54500,6366
20250121,150500,382376751400,54600,54600,54600,54500,4012
20250121,150400,382157912200,54500,54500,54600,54500,6665
20250121,150300,381794461800,54500,54300,54600,54300,25308
20250121,150200,380418961100,54300,54500,54600,54300,44233
20250121,150100,378010295300,54500,54500,54600,54500,11685
20250121,150000,377373082500,54500,54600,54600,54500,6247
20250121,145900,377032341300,54500,54600,54700,54500,6835
20250121,145800,376659352100,54600,54600,54600,54500,8252
20250121,145700,376208951800,54500,54500,54600,54500,7562
20250121,145600,375796302700,54500,54600,54600,54500,3776
20250121,145500,375590341200,54500,54500,54600,54500,7144
20250121,145400,375200597600,54600,54600,54700,54500,6645
20250121,145300,374838062700,54600,54600,54700,54500,10800
20250121,145200,374248478900,54700,54600,54700,54600,4782
20250121,145100,373987169600,54600,54600,54700,54600,9410
20250121,145000,373473281600,54700,54600,54700,54600,9011
20250121,144900,372980800300,54600,54700,54700,54500,21154
20250121,144800,371825784200,54600,54700,54800,54600,9422
20250121,144700,371310423700,54700,54700,54800,54700,2877
20250121,144600,371152896500,54700,54900,54900,54600,15639
20250121,144500,370296898300,54800,54800,54900,54700,12139
20250121,144400,369631632100,54900,54800,54900,54800,8885
20250121,144300,369144545900,54800,54900,55000,54800,22083
20250121,144200,367932350400,54900,54800,54900,54700,26316
20250121,144100,366488647600,54800,54700,54800,54700,9574
20250121,144000,365964090600,54700,54600,54800,54600,18284
20250121,143900,364963697800,54600,54700,54700,54600,13601
20250121,143800,364220710200,54700,54700,54700,54600,10516
20250121,143700,363645840700,54700,54700,54700,54600,5940
20250121,143600,363321287800,54700,54600,54700,54600,7942
20250121,143500,362887266400,54700,54600,54700,54600,3369
20250121,143400,362703118100,54700,54700,54700,54600,5484
20250121,143300,362403286000,54600,54600,54700,54500,8497
20250121,143200,361939507100,54600,54500,54600,54500,4431
20250121,143100,361697727800,54500,54500,54600,54500,6979
20250121,143000,361317248700,54500,54500,54600,54500,9226
20250121,142900,360814329800,54600,54600,54600,54400,39052
20250121,142800,358684348200,54600,54500,54600,54500,8422
20250121,142700,358224787700,54600,54600,54700,54500,9010
20250121,142600,357733120500,54600,54700,54700,54600,14539
20250121,142500,356939184200,54600,54800,54800,54600,11395
20250121,142400,356315956700,54800,54800,54900,54700,8951
20250121,142300,355825614400,54700,54800,54800,54700,16205
20250121,142200,354938553100,54700,54800,54900,54700,17620
20250121,142100,353973112000,54800,55000,55000,54700,34861
20250121,142000,352059999700,55000,54900,55000,54800,44544
20250121,141900,349613087800,54900,54900,54900,54800,48528
20250121,141800,346949090200,54800,54700,54900,54700,22004
20250121,141700,345743273500,54700,54500,54800,54500,44137
20250121,141600,343332186300,54500,54600,54700,54500,15825
20250121,141500,342468777300,54600,54700,54700,54600,12487
20250121,141400,341786697800,54700,54700,54700,54600,7179
20250121,141300,341394480900,54600,54600,54700,54600,7437
20250121,141200,340988148300,54600,54600,54700,54600,9414
20250121,141100,340474022500,54700,54600,54700,54600,4532
20250121,141000,340226389200,54600,54800,54800,54600,13953
20250121,140900,339463200800,54800,54800,54800,54700,11355
20250121,140800,338841052500,54800,54600,54900,54600,60528
20250121,140700,335527871100,54600,54800,54800,54600,27762
20250121,140600,334009769300,54800,54700,54800,54700,27283
20250121,140500,332515054500,54700,54700,54800,54600,29345
20250121,140400,330908515500,54700,54700,54700,54600,11315
20250121,140300,330290176400,54700,54700,54800,54600,29667
20250121,140200,328666341400,54700,54400,54700,54400,32450
20250121,140100,326895864900,54500,54500,54600,54400,7618
20250121,140000,326480941400,54500,54500,54600,54400,23741
20250121,135900,325186528800,54500,54600,54600,54500,7807
20250121,135800,324760712100,54600,54600,54700,54500,19651
20250121,135700,323688401400,54600,54600,54700,54600,22057
20250121,135600,322482971700,54700,54500,54700,54400,117994
20250121,135500,316047154500,54500,54300,54500,54200,60360
20250121,135400,312763975900,54300,54100,54300,54000,27985
20250121,135300,311247882300,54000,54200,54200,54000,15877
20250121,135200,310388819100,54200,54100,54200,54100,6302
20250121,135100,310047526900,54200,54200,54200,54100,18687
20250121,135000,309035872700,54200,54300,54300,54100,14684
20250121,134900,308239730500,54200,54100,54300,54100,45922
20250121,134800,305749678300,54200,54100,54200,54000,86380
20250121,134700,301072814800,54100,53900,54100,53800,100708
20250121,134600,295637647700,53800,53800,53900,53800,2912
20250121,134500,295480861100,53800,53900,53900,53800,4272
20250121,134400,295250986200,53800,53900,53900,53800,1351
20250121,134300,295178266100,53900,53800,53900,53800,2462
20250121,134200,295045671600,53900,53900,53900,53800,519
20250121,134100,295017715700,53800,53800,53900,53800,4884
20250121,134000,294754921400,53900,53900,53900,53800,1923
20250121,133900,294651376700,53900,53800,53900,53800,2514
20250121,133800,294515934200,53900,53900,53900,53800,1205
20250121,133700,294451018000,53900,53800,53900,53700,14898
20250121,133600,293649295300,53800,53700,53800,53700,2790
20250121,133500,293499369500,53700,53700,53800,53600,11354
20250121,133400,292889664100,53700,53800,53800,53700,6579
20250121,133300,292536210400,53800,53800,53800,53700,4376
20250121,133200,292300949100,53700,53700,53800,53700,1062
20250121,133100,292243907600,53700,53700,53800,53700,2005
20250121,133000,292136204500,53700,53600,53800,53600,10405
20250121,132900,291577387700,53600,53700,53700,53600,789
20250121,132800,291535088600,53700,53700,53700,53600,6383
20250121,132700,291192538600,53600,53600,53700,53600,2966
20250121,132600,291033454500,53600,53700,53700,53600,1314
20250121,132500,290963005000,53600,53500,53700,53500,3298
20250121,132400,290786167000,53600,53700,53700,53500,10474
20250121,132300,290224748100,53600,53700,53700,53600,2858
20250121,132200,290071490300,53700,53700,53700,53600,2517
20250121,132100,289936546100,53600,53700,53700,53600,5225
20250121,132000,289656409900,53600,53700,53700,53600,3268
20250121,131900,289481227800,53700,53600,53700,53600,7048
20250121,131800,289103416800,53700,53600,53700,53600,914
20250121,131700,289054372600,53700,53700,53700,53600,1951
20250121,131600,288949720200,53600,53700,53800,53600,2222
20250121,131500,288830408600,53700,53800,53800,53600,4920
20250121,131400,288566184300,53800,53700,53800,53700,1735
20250121,131300,288472950200,53700,53700,53800,53700,2162
20250121,131200,288356795000,53700,53700,53800,53700,2939
20250121,131100,288198915500,53700,53800,53800,53700,3119
20250121,131000,288031312200,53800,53700,53800,53600,5875
20250121,130900,287715863700,53700,53600,53700,53600,6219
20250121,130800,287382224200,53600,53700,53700,53600,2470
20250121,130700,287249627900,53600,53700,53800,53600,7601
20250121,130600,286841503400,53700,53900,53900,53700,15542
20250121,130500,286005688700,53900,53900,53900,53800,5781
20250121,130400,285694318600,53900,53900,53900,53800,6054
20250121,130300,285368458300,53800,53800,53900,53800,4263
20250121,130200,285138996400,53900,53900,54000,53800,8718
20250121,130100,284669141800,53900,54000,54000,53900,8967
20250121,130000,284185754300,54000,54000,54000,53900,2928
20250121,125900,284027709100,54000,53800,54000,53800,23434
20250121,125800,282763781000,53900,53900,53900,53800,5847
20250121,125700,282448693400,53900,53800,53900,53800,2898
20250121,125600,282292608500,53800,53900,53900,53800,8221
20250121,125500,281849782000,53900,53900,53900,53800,11200
20250121,125400,281246315000,53800,53900,53900,53800,1150
20250121,125300,281184397200,53900,53900,53900,53800,4551
20250121,125200,280939241100,53800,53800,53900,53800,1438
20250121,125100,280861827200,53800,53900,53900,53800,4058
20250121,125000,280643121900,53900,53700,53900,53600,47173
20250121,124900,278106399800,53700,53700,53700,53600,2508
20250121,124800,277971880000,53700,53700,53700,53600,1764
20250121,124700,277877236100,53600,53600,53700,53600,4562
20250121,124600,277632618000,53700,53700,53700,53600,4193
20250121,124500,277407689500,53700,53700,53800,53600,8545
20250121,124400,276948692000,53800,53700,53800,53700,3268
20250121,124300,276773154700,53700,53700,53800,53700,2334
20250121,124200,276647769500,53800,53700,53800,53700,2550
20250121,124100,276510756900,53700,53800,53800,53600,6889
20250121,124000,276140799200,53700,53700,53800,53700,7035
20250121,123900,275762794900,53800,53700,53800,53700,7230
20250121,123800,275374498300,53800,53800,53800,53700,4339
20250121,123700,275141413100,53800,53800,53800,53700,2720
20250121,123600,274995247800,53700,53800,53800,53700,3287
20250121,123500,274818499800,53700,53700,53800,53700,2083
20250121,123400,274706519200,53700,53700,53800,53700,4954
20250121,123300,274440335800,53800,53800,53800,53700,2907
20250121,123200,274284091700,53700,53800,53800,53700,5408
20250121,123100,273993618500,53800,53800,53800,53700,1771
20250121,123000,273898442300,53800,53800,53800,53700,3129
20250121,122900,273730327900,53700,53700,53800,53700,6015
20250121,122800,273407001400,53700,53600,53700,53600,13963
20250121,122700,272657618000,53600,53500,53600,53500,5822
20250121,122600,272345717900,53500,53600,53600,53500,2517
20250121,122500,272210989700,53600,53600,53600,53500,1711
20250121,122400,272119352500,53600,53600,53600,53500,1767
20250121,122300,272024689600,53600,53500,53600,53500,2440
20250121,122200,271894041200,53600,53500,53600,53500,3022
20250121,122100,271732121900,53600,53600,53600,53500,1363
20250121,122000,271659119100,53600,53500,53600,53500,1255
20250121,121900,271591913100,53600,53500,53600,53400,2811
20250121,121800,271441426600,53500,53500,53500,53400,2342
20250121,121700,271316149900,53500,53500,53500,53400,3408
20250121,121600,271133923400,53400,53500,53500,53400,2348
20250121,121500,271008347900,53500,53400,53500,53400,1974
20250121,121400,270902849000,53400,53500,53500,53400,2696
20250121,121300,270758687600,53400,53500,53500,53400,2140
20250121,121200,270644318500,53500,53500,53500,53400,1367
20250121,121100,270571226300,53500,53400,53500,53300,1106
20250121,121000,270512113100,53300,53400,53500,53300,23459
20250121,120900,269261243200,53400,53300,53400,53300,6292
20250121,120800,268925541000,53400,53300,53400,53300,2058
20250121,120700,268815680300,53400,53300,53400,53300,2120
20250121,120600,268702632900,53300,53400,53400,53300,1964
20250121,120500,268597856200,53300,53400,53400,53300,3989
20250121,120400,268385061200,53400,53300,53400,53300,2973
20250121,120300,268226341700,53400,53400,53400,53300,5002
20250121,120200,267959435000,53400,53400,53400,53300,2422
20250121,120100,267830189000,53400,53400,53400,53300,11746
20250121,120000,267204012900,53400,53400,53400,53300,4608
20250121,115900,266958250900,53400,53500,53500,53300,6477
20250121,115800,266612459900,53500,53500,53500,53400,2539
20250121,115700,266476838100,53500,53500,53500,53400,1937
20250121,115600,266373341500,53400,53400,53500,53400,2155
20250121,115500,266258201500,53500,53500,53500,53400,2506
20250121,115400,266124330700,53400,53300,53500,53300,3748
20250121,115300,265923987500,53300,53400,53400,53300,5276
20250121,115200,265642395800,53400,53300,53400,53300,3696
20250121,115100,265445266400,53400,53200,53400,53200,5655
20250121,115000,265143805000,53300,53200,53300,53200,2340
20250121,114900,265019176400,53200,53300,53400,53200,4462
20250121,114800,264781608700,53300,53300,53400,53300,2812
20250121,114700,264631649200,53300,53300,53400,53200,9554
20250121,114600,264122823400,53300,53400,53400,53200,6327
20250121,114500,263785312900,53400,53400,53400,53200,13078
20250121,114400,263088200100,53400,53400,53400,53100,44062
20250121,114300,260744580800,53300,53400,53500,53300,10546
20250121,114200,260181656400,53500,53500,53500,53400,2084
20250121,114100,260070279300,53400,53300,53500,53300,4125
20250121,114000,259850027200,53400,53500,53600,53300,10921
20250121,113900,259266286400,53400,53300,53500,53200,7117
20250121,113800,258886713200,53300,53300,53300,53200,14830
20250121,113700,258097215000,53300,53500,53500,53200,48628
20250121,113600,255503235700,53500,53500,53600,53500,9131
20250121,113500,255014568100,53500,53500,53600,53400,8494
20250121,113400,254559918900,53500,53500,53600,53400,10625
20250121,113300,253991556100,53500,53600,53600,53500,23628
20250121,113200,252727257300,53500,53800,53800,53500,44051
20250121,113100,250365705700,53800,53900,53900,53800,14000
20250121,113000,249612408100,53800,53900,53900,53800,3925
20250121,112900,249401003800,53900,53900,53900,53800,3612
20250121,112800,249206547000,53800,54000,54000,53800,18850
20250121,112700,248190874300,54000,54000,54000,53900,10143
20250121,112600,247643350600,53900,53900,54000,53900,9954
20250121,112500,247106056600,54000,53900,54000,53900,3212
20250121,112400,246932764000,53900,54000,54000,53900,4140
20250121,112300,246709309300,54000,53900,54000,53900,14877
20250121,112200,245906094200,54000,54000,54000,53900,5253
20250121,112100,245622656800,54000,53900,54000,53900,3908
20250121,112000,245411727500,53900,54000,54000,53900,5531
20250121,111900,245113252100,54000,53900,54000,53800,10635
20250121,111800,244540350300,53900,53900,53900,53800,4137
20250121,111700,244317581200,53900,53900,53900,53800,4331
20250121,111600,244084296200,53900,53900,54000,53800,18330
20250121,111500,243096174100,53900,54000,54000,53900,3619
20250121,111400,242900978600,54000,54000,54000,53900,17106
20250121,111300,241977441800,54000,54000,54000,53900,5021
20250121,111200,241706550100,53900,54000,54000,53900,5494
20250121,111100,241410178200,53900,53900,54000,53900,2319
20250121,111000,241285056600,54000,54000,54000,53900,5078
20250121,110900,241011132400,54000,53900,54000,53800,9735
20250121,110800,240486302100,53900,53900,54000,53800,7367
20250121,110700,240089253900,53900,53800,53900,53700,11281
20250121,110600,239482012100,53800,53800,53800,53700,4335
20250121,110500,239248926200,53700,53700,53800,53700,4449
20250121,110400,239009841500,53800,53800,53800,53700,7603
20250121,110300,238601340000,53800,53800,53800,53700,7102
20250121,110200,238219856500,53700,53900,53900,53700,14700
20250121,110100,237429532700,53800,53800,53900,53800,9028
20250121,110000,236943427500,53900,54100,54100,53800,32714
20250121,105900,235177028300,54100,54100,54100,54000,14009
20250121,105800,234419298600,54000,54000,54200,54000,31487
20250121,105700,232715877800,54100,54100,54100,54000,17190
20250121,105600,231786050100,54100,54100,54100,54000,16243
20250121,105500,230907473800,54100,53900,54100,53900,47180
20250121,105400,228359066700,53900,54000,54000,53800,15569
20250121,105300,227519526700,53900,54000,54000,53900,8498
20250121,105200,227061283800,54000,54000,54000,53900,11705
20250121,105100,226429960600,54000,53900,54000,53800,52613
20250121,105000,223592209100,53900,53800,53900,53700,22183
20250121,104900,222398537800,53800,53500,53800,53500,27675
20250121,104800,220913695000,53500,53600,53600,53500,6151
20250121,104700,220584451100,53500,53600,53600,53500,3527
20250121,104600,220395623600,53500,53600,53600,53500,3642
20250121,104500,220200681500,53600,53500,53600,53500,6649
20250121,104400,219844800400,53500,53500,53600,53400,5261
20250121,104300,219563463300,53500,53500,53600,53400,6102
20250121,104200,219236871100,53500,53600,53600,53500,5352
20250121,104100,218950294100,53500,53500,53600,53400,6704
20250121,104000,218591661000,53500,53300,53500,53300,22951
20250121,103900,217366200900,53300,53400,53500,53300,6646
20250121,103800,217011657600,53400,53500,53500,53300,31939
20250121,103700,215304570100,53500,53600,53600,53500,8628
20250121,103600,214842740000,53500,53600,53700,53500,13098
20250121,103500,214140537800,53700,53700,53800,53600,8720
20250121,103400,213672262200,53800,53800,53800,53700,4412
20250121,103300,213435291400,53700,53800,53800,53600,17208
20250121,103200,212510225400,53700,53800,53800,53700,15000
20250121,103100,211704279300,53700,53700,53800,53700,3592
20250121,103000,211511297500,53700,53600,53800,53600,15213
20250121,102900,210693909300,53700,53800,53800,53600,13517
20250121,102800,209968257300,53700,53800,53800,53700,8306
20250121,102700,209521609100,53700,53800,53800,53700,8245
20250121,102600,209078500800,53800,53800,53800,53700,10115
20250121,102500,208534999600,53800,53600,53800,53500,22252
20250121,102400,207340706500,53600,53600,53700,53500,9675
20250121,102300,206822092300,53600,53700,53700,53500,18472
20250121,102200,205831944700,53600,53600,53700,53600,6128
20250121,102100,205503355300,53700,53700,53700,53600,6746
20250121,102000,205141274300,53600,53700,53800,53500,9286
20250121,101900,204643184800,53800,53600,53900,53500,57817
20250121,101800,201534509500,53600,53700,53700,53500,10812
20250121,101700,200954725500,53700,53700,53800,53600,14966
20250121,101600,200151386300,53700,53700,53800,53700,16915
20250121,101500,199242511800,53800,53700,53800,53600,19677
20250121,101400,198184772000,53700,53600,53700,53600,12924
20250121,101300,197491213500,53700,53400,53700,53400,34752
20250121,101200,195628966200,53400,53500,53500,53400,6546
20250121,101100,195279059100,53400,53400,53500,53400,6265
20250121,101000,194944150300,53500,53300,53500,53300,11332
20250121,100900,194338821100,53400,53500,53600,53400,42232
20250121,100800,192079478800,53500,53400,53500,53300,15425
20250121,100700,191256336100,53400,53400,53400,53300,7889
20250121,100600,190835220400,53400,53400,53400,53200,9269
20250121,100500,190341105100,53400,53300,53400,53200,22705
20250121,100400,189129871300,53300,53200,53300,53100,12212
20250121,100300,188479650700,53200,53100,53400,53000,24457
20250121,100200,187177844000,53100,53200,53200,53000,20100
20250121,100100,186110086700,53200,53100,53400,53100,23276
20250121,100000,184871181200,53200,53000,53200,53000,14640
20250121,095900,184093340600,53100,53100,53200,53000,31849
20250121,095800,182402573300,53200,53600,53600,53100,30121
20250121,095700,180797413600,53600,53400,53600,53400,22435
20250121,095600,179596439700,53400,53500,53600,53300,24328
20250121,095500,178295273900,53600,53200,53600,53200,29842
20250121,095400,176699609700,53200,52900,53400,52900,60356
20250121,095300,173490616900,52900,53500,53600,52900,111325
20250121,095200,167572074500,53500,53300,53500,53100,63528
20250121,095100,164188090700,53300,53700,53900,53300,81611
20250121,095000,159817074000,53800,54000,54000,53700,54464
20250121,094900,156887644800,54000,54000,54200,53900,62989
20250121,094800,153482800300,54100,54100,54100,54000,25790
20250121,094700,152088531900,54000,54100,54100,53900,33165
20250121,094600,150297205300,54000,54000,54100,53900,20013
20250121,094500,149216041800,53900,53900,54100,53800,116763
20250121,094400,142911276600,53800,53900,53900,53700,19251
20250121,094300,141875090200,53800,53900,53900,53700,22277
20250121,094200,140675950900,53900,53700,53900,53600,33707
20250121,094100,138861428500,53700,53700,53800,53600,21606
20250121,094000,137700560800,53600,53600,53700,53500,60661
20250121,093900,134450505500,53700,53800,53800,53600,23045
20250121,093800,133212334800,53800,53700,53800,53600,21050
20250121,093700,132080998300,53700,53800,53800,53500,25615
20250121,093600,130707165700,53800,53900,54000,53700,57163
20250121,093500,127626355500,53900,53600,53900,53400,30116
20250121,093400,126008797800,53700,53500,53700,53300,57745
20250121,093300,122919851000,53600,53600,53700,53500,24919
20250121,093200,121585137600,53500,53800,53900,53500,71069
20250121,093100,117765924800,53700,53700,53800,53600,42047
20250121,093000,115508304100,53800,54000,54100,53700,87265
20250121,092900,110810105300,54000,53700,54000,53500,139437
20250121,092800,103295767200,53600,53200,53800,53200,202910
20250121,092700,92437233200,53200,53100,53300,53000,50975
20250121,092600,89728489600,53100,53000,53100,52900,27946
20250121,092500,88246816700,52900,52700,53000,52600,30787
20250121,092400,86621280300,52700,52900,53000,52700,44590
20250121,092300,84266975000,53000,52900,53000,52800,38707
20250121,092200,82218662300,53000,53000,53100,52900,29771
20250121,092100,80641237500,53000,53000,53100,52800,77373
20250121,092000,76545016600,53000,53300,53300,52900,110416
20250121,091900,70684127100,53300,53000,53300,52900,140738
20250121,091800,63211628000,53000,52800,53000,52700,76642
20250121,091700,59158708200,52800,52500,52900,52400,131250
20250121,091600,52243488000,52500,52400,52500,52300,25729
20250121,091500,50895133500,52400,52500,52500,52300,42387
20250121,091400,48675002300,52400,52300,52500,52300,19041
20250121,091300,47677133900,52400,52300,52400,52200,17355
20250121,091200,46769503500,52300,52100,52300,52100,34252
20250121,091100,44980222900,52100,52200,52200,52100,18383
20250121,091000,44021710700,52200,52100,52200,52000,16448
20250121,090900,43165091900,52100,52100,52200,52000,13643
20250121,090800,42454481900,52100,52100,52200,51900,38220
20250121,090700,40467251100,52100,52200,52300,52000,29357
20250121,090600,38936631000,52300,51900,52300,51800,70387
20250121,090500,35269492800,51900,52100,52100,51800,43471
20250121,090400,33011856100,52100,52400,52400,51700,107948
20250121,090300,27393055000,52400,52400,52700,52200,81358
20250121,090200,23127275600,52600,52500,52800,52300,169639
20250121,090100,14213339300,52600,51700,52600,51700,82298
20250121,090000,9917953800,51800,52100,52100,51600,188021