stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192700,475728810500,52900,52900,52900,52900,185276
20250122,192600,475728810500,52900,52900,52900,52900,0
20250122,192500,475728810500,52900,52900,52900,52900,0
20250122,192400,475728810500,52900,52900,52900,52900,0
20250122,192300,475728810500,52900,52900,52900,52900,0
20250122,192200,475728810500,52900,52900,52900,52900,0
20250122,192100,475728810500,52900,52900,52900,52900,0
20250122,192000,475728810500,52900,52900,52900,52900,0
20250122,191900,475728810500,52900,52900,52900,52900,0
20250122,191800,475728810500,52900,52900,52900,52900,0
20250122,191700,475728810500,52900,52900,52900,52900,0
20250122,191600,475728810500,52900,52900,52900,52900,0
20250122,191500,475728810500,52900,52900,52900,52900,0
20250122,191400,475728810500,52900,52900,52900,52900,0
20250122,191300,475728810500,52900,52900,52900,52900,0
20250122,191200,475728810500,52900,52900,52900,52900,0
20250122,191100,475728810500,52900,52900,52900,52900,0
20250122,191000,475728810500,52900,52900,52900,52900,0
20250122,190900,475728810500,52900,52900,52900,52900,0
20250122,190800,475728810500,52900,52900,52900,52900,0
20250122,190700,475728810500,52900,52900,52900,52900,0
20250122,190600,475728810500,52900,52900,52900,52900,0
20250122,190500,475728810500,52900,52900,52900,52900,0
20250122,190400,475728810500,52900,52900,52900,52900,0
20250122,190300,475728810500,52900,52900,52900,52900,0
20250122,190200,475728810500,52900,52900,52900,52900,0
20250122,190100,475728810500,52900,52900,52900,52900,0
20250122,190000,475728810500,52900,52900,52900,52900,0
20250122,185900,475728810500,52900,52900,52900,52900,0
20250122,185800,475728810500,52900,52900,52900,52900,0
20250122,185700,475728810500,52900,52900,52900,52900,185276
20250122,185600,475728810500,52900,52900,52900,52900,0
20250122,185500,475728810500,52900,52900,52900,52900,0
20250122,185400,475728810500,52900,52900,52900,52900,0
20250122,185300,475728810500,52900,52900,52900,52900,0
20250122,185200,475728810500,52900,52900,52900,52900,0
20250122,185100,475728810500,52900,52900,52900,52900,0
20250122,185000,475728810500,52900,52900,52900,52900,0
20250122,184900,475728810500,52900,52900,52900,52900,0
20250122,184800,475728810500,52900,52900,52900,52900,0
20250122,184700,475728810500,52900,52900,52900,52900,0
20250122,184600,475728810500,52900,52900,52900,52900,0
20250122,184500,475728810500,52900,52900,52900,52900,0
20250122,184400,475728810500,52900,52900,52900,52900,0
20250122,184300,475728810500,52900,52900,52900,52900,0
20250122,184200,475728810500,52900,52900,52900,52900,0
20250122,184100,475728810500,52900,52900,52900,52900,0
20250122,184000,475728810500,52900,52900,52900,52900,0
20250122,183900,475728810500,52900,52900,52900,52900,0
20250122,183800,475728810500,52900,52900,52900,52900,0
20250122,183700,475728810500,52900,52900,52900,52900,0
20250122,183600,475728810500,52900,52900,52900,52900,0
20250122,183500,475728810500,52900,52900,52900,52900,0
20250122,183400,475728810500,52900,52900,52900,52900,0
20250122,183300,475728810500,52900,52900,52900,52900,0
20250122,183200,475728810500,52900,52900,52900,52900,0
20250122,183100,475728810500,52900,52900,52900,52900,0
20250122,183000,475728810500,52900,52900,52900,52900,0
20250122,182900,475728810500,52900,52900,52900,52900,0
20250122,182800,475728810500,52900,52900,52900,52900,0
20250122,182700,475728810500,52900,52900,52900,52900,185276
20250122,182600,475728810500,52900,52900,52900,52900,0
20250122,182500,475728810500,52900,52900,52900,52900,0
20250122,182400,475728810500,52900,52900,52900,52900,0
20250122,182300,475728810500,52900,52900,52900,52900,0
20250122,182200,475728810500,52900,52900,52900,52900,0
20250122,182100,475728810500,52900,52900,52900,52900,0
20250122,182000,475728810500,52900,52900,52900,52900,0
20250122,181900,475728810500,52900,52900,52900,52900,0
20250122,181800,475728810500,52900,52900,52900,52900,0
20250122,181700,475728810500,52900,52900,52900,52900,0
20250122,181600,475728810500,52900,52900,52900,52900,0
20250122,181500,475728810500,52900,52900,52900,52900,0
20250122,181400,475728810500,52900,52900,52900,52900,0
20250122,181300,475728810500,52900,52900,52900,52900,0
20250122,181200,475728810500,52900,52900,52900,52900,0
20250122,181100,475728810500,52900,52900,52900,52900,0
20250122,181000,475728810500,52900,52900,52900,52900,0
20250122,180900,475728810500,52900,52900,52900,52900,0
20250122,180800,475728810500,52900,52900,52900,52900,0
20250122,180700,475728810500,52900,52900,52900,52900,0
20250122,180600,475728810500,52900,52900,52900,52900,0
20250122,180500,475728810500,52900,52900,52900,52900,0
20250122,180400,475728810500,52900,52900,52900,52900,0
20250122,180300,475728810500,52900,52900,52900,52900,0
20250122,180200,475728810500,52900,52900,52900,52900,0
20250122,180100,475728810500,52900,52900,52900,52900,0
20250122,180000,475728810500,52900,52900,52900,52900,0
20250122,175900,475728810500,52900,52900,52900,52900,0
20250122,175800,475728810500,52900,52900,52900,52900,0
20250122,175700,475728810500,52900,52900,52900,52900,185276
20250122,175600,475728810500,52900,52900,52900,52900,0
20250122,175500,475728810500,52900,52900,52900,52900,0
20250122,175400,475728810500,52900,52900,52900,52900,0
20250122,175300,475728810500,52900,52900,52900,52900,0
20250122,175200,475728810500,52900,52900,52900,52900,0
20250122,175100,475728810500,52900,52900,52900,52900,0
20250122,175000,475728810500,52900,52900,52900,52900,0
20250122,174900,475728810500,52900,52900,52900,52900,0
20250122,174800,475728810500,52900,52900,52900,52900,0
20250122,174700,475728810500,52900,52900,52900,52900,0
20250122,174600,475728810500,52900,52900,52900,52900,0
20250122,174500,475728810500,52900,52900,52900,52900,0
20250122,174400,475728810500,52900,52900,52900,52900,0
20250122,174300,475728810500,52900,52900,52900,52900,0
20250122,174200,475728810500,52900,52900,52900,52900,0
20250122,174100,475728810500,52900,52900,52900,52900,0
20250122,174000,475728810500,52900,52900,52900,52900,0
20250122,173900,475728810500,52900,52900,52900,52900,0
20250122,173800,475728810500,52900,52900,52900,52900,0
20250122,173700,475728810500,52900,52900,52900,52900,0
20250122,173600,475728810500,52900,52900,52900,52900,0
20250122,173500,475728810500,52900,52900,52900,52900,0
20250122,173400,475728810500,52900,52900,52900,52900,0
20250122,173300,475728810500,52900,52900,52900,52900,0
20250122,173200,475728810500,52900,52900,52900,52900,0
20250122,173100,475728810500,52900,52900,52900,52900,0
20250122,173000,475728810500,52900,52900,52900,52900,0
20250122,172900,475728810500,52900,52900,52900,52900,0
20250122,172800,475728810500,52900,52900,52900,52900,0
20250122,172700,475728810500,52900,52900,52900,52900,185276
20250122,172600,475728810500,52900,52900,52900,52900,0
20250122,172500,475728810500,52900,52900,52900,52900,0
20250122,172400,475728810500,52900,52900,52900,52900,0
20250122,172300,475728810500,52900,52900,52900,52900,0
20250122,172200,475728810500,52900,52900,52900,52900,0
20250122,172100,475728810500,52900,52900,52900,52900,0
20250122,172000,475728810500,52900,52900,52900,52900,0
20250122,171900,475728810500,52900,52900,52900,52900,0
20250122,171800,475728810500,52900,52900,52900,52900,0
20250122,171700,475728810500,52900,52900,52900,52900,0
20250122,171600,475728810500,52900,52900,52900,52900,0
20250122,171500,475728810500,52900,52900,52900,52900,0
20250122,171400,475728810500,52900,52900,52900,52900,0
20250122,171300,475728810500,52900,52900,52900,52900,0
20250122,171200,475728810500,52900,52900,52900,52900,0
20250122,171100,475728810500,52900,52900,52900,52900,0
20250122,171000,475728810500,52900,52900,52900,52900,0
20250122,170900,475728810500,52900,52900,52900,52900,0
20250122,170800,475728810500,52900,52900,52900,52900,0
20250122,170700,475728810500,52900,52900,52900,52900,0
20250122,170600,475728810500,52900,52900,52900,52900,0
20250122,170500,475728810500,52900,52900,52900,52900,0
20250122,170400,475728810500,52900,52900,52900,52900,0
20250122,170300,475728810500,52900,52900,52900,52900,0
20250122,170200,475728810500,52900,52900,52900,52900,0
20250122,170100,475728810500,52900,52900,52900,52900,0
20250122,170000,475728810500,52900,52900,52900,52900,0
20250122,165900,475728810500,52900,52900,52900,52900,0
20250122,165800,475728810500,52900,52900,52900,52900,0
20250122,165700,475728810500,52900,52900,52900,52900,185276
20250122,165600,475728810500,52900,52900,52900,52900,0
20250122,165500,475728810500,52900,52900,52900,52900,0
20250122,165400,475728810500,52900,52900,52900,52900,0
20250122,165300,475728810500,52900,52900,52900,52900,0
20250122,165200,475728810500,52900,52900,52900,52900,0
20250122,165100,475728810500,52900,52900,52900,52900,0
20250122,165000,475728810500,52900,52900,52900,52900,0
20250122,164900,475728810500,52900,52900,52900,52900,0
20250122,164800,475728810500,52900,52900,52900,52900,0
20250122,164700,475728810500,52900,52900,52900,52900,0
20250122,164600,475728810500,52900,52900,52900,52900,0
20250122,164500,475728810500,52900,52900,52900,52900,0
20250122,164400,475728810500,52900,52900,52900,52900,0
20250122,164300,475728810500,52900,52900,52900,52900,0
20250122,164200,475728810500,52900,52900,52900,52900,0
20250122,164100,475728810500,52900,52900,52900,52900,0
20250122,164000,475728810500,52900,52900,52900,52900,0
20250122,163900,475728810500,52900,52900,52900,52900,0
20250122,163800,475728810500,52900,52900,52900,52900,0
20250122,163700,475728810500,52900,52900,52900,52900,0
20250122,163600,475728810500,52900,52900,52900,52900,0
20250122,163500,475728810500,52900,52900,52900,52900,0
20250122,163400,475728810500,52900,52900,52900,52900,0
20250122,163300,475728810500,52900,52900,52900,52900,0
20250122,163200,475728810500,52900,52900,52900,52900,0
20250122,163100,475728810500,52900,52900,52900,52900,0
20250122,163000,475728810500,52900,52900,52900,52900,0
20250122,162900,475728810500,52900,52900,52900,52900,0
20250122,162800,475728810500,52900,52900,52900,52900,0
20250122,162700,475728810500,52900,52900,52900,52900,185276
20250122,162600,475728810500,52900,52900,52900,52900,0
20250122,162500,475728810500,52900,52900,52900,52900,0
20250122,162400,475728810500,52900,52900,52900,52900,0
20250122,162300,475728810500,52900,52900,52900,52900,0
20250122,162200,475728810500,52900,52900,52900,52900,0
20250122,162100,475728810500,52900,52900,52900,52900,0
20250122,162000,475728810500,52900,52900,52900,52900,0
20250122,161900,475728810500,52900,52900,52900,52900,0
20250122,161800,475728810500,52900,52900,52900,52900,0
20250122,161700,475728810500,52900,52900,52900,52900,0
20250122,161600,475728810500,52900,52900,52900,52900,0
20250122,161500,475728810500,52900,52900,52900,52900,0
20250122,161400,475728810500,52900,52900,52900,52900,0
20250122,161300,475728810500,52900,52900,52900,52900,0
20250122,161200,475728810500,52900,52900,52900,52900,0
20250122,161100,475728810500,52900,52900,52900,52900,0
20250122,161000,475728810500,52900,52900,52900,52900,0
20250122,160900,475728810500,52900,52900,52900,52900,0
20250122,160800,475728810500,52900,52900,52900,52900,0
20250122,160700,475728810500,52900,52900,52900,52900,0
20250122,160600,475728810500,52900,52900,52900,52900,0
20250122,160500,475728810500,52900,52900,52900,52900,0
20250122,160400,475728810500,52900,52900,52900,52900,0
20250122,160300,475728810500,52900,52900,52900,52900,0
20250122,160200,475728810500,52900,52900,52900,52900,0
20250122,160100,475728810500,52900,52900,52900,52900,0
20250122,160000,475728810500,52900,52900,52900,52900,0
20250122,155900,475728810500,52900,52900,52900,52900,0
20250122,155800,475728810500,52900,52900,52900,52900,0
20250122,155700,475728810500,52900,52900,52900,52900,185276
20250122,155600,475728810500,52900,52900,52900,52900,0
20250122,155500,475728810500,52900,52900,52900,52900,0
20250122,155400,475728810500,52900,52900,52900,52900,0
20250122,155300,475728810500,52900,52900,52900,52900,0
20250122,155200,475728810500,52900,52900,52900,52900,0
20250122,155100,475728810500,52900,52900,52900,52900,0
20250122,155000,475728810500,52900,52900,52900,52900,0
20250122,154900,475728810500,52900,52900,52900,52900,0
20250122,154800,475728810500,52900,52900,52900,52900,0
20250122,154700,475728810500,52900,52900,52900,52900,0
20250122,154600,475728810500,52900,52900,52900,52900,0
20250122,154500,475728810500,52900,52900,52900,52900,0
20250122,154400,475728810500,52900,52900,52900,52900,0
20250122,154300,475728810500,52900,52900,52900,52900,0
20250122,154200,475728810500,52900,52900,52900,52900,0
20250122,154100,475728810500,52900,52900,52900,52900,0
20250122,154000,475728810500,52900,52900,52900,52900,0
20250122,153900,475728810500,52900,52900,52900,52900,0
20250122,153800,475728810500,52900,52900,52900,52900,0
20250122,153700,475728810500,52900,52900,52900,52900,0
20250122,153600,475728810500,52900,52900,52900,52900,0
20250122,153500,475728810500,52900,52900,52900,52900,0
20250122,153400,475728810500,52900,52900,52900,52900,0
20250122,153300,475728810500,52900,52900,52900,52900,0
20250122,153200,475728810500,52900,52900,52900,52900,0
20250122,153100,475728810500,52900,52900,52900,52900,0
20250122,153000,475728810500,52900,52900,52900,52900,185276
20250122,152900,465927710100,52900,52900,52900,52900,0
20250122,152800,465927710100,52900,52900,52900,52900,0
20250122,152700,465927710100,52900,52900,52900,52900,0
20250122,152600,465927710100,52900,52900,52900,52900,0
20250122,152500,465927710100,52900,52900,52900,52900,0
20250122,152400,465927710100,52900,52900,52900,52900,0
20250122,152300,465927710100,52900,52900,52900,52900,0
20250122,152200,465927710100,52900,52900,52900,52900,0
20250122,152100,465927710100,52900,52900,52900,52900,0
20250122,152000,465927710100,52900,52900,52900,52900,0
20250122,151900,465927710100,52900,52900,53000,52800,46118
20250122,151800,463489941400,52800,52800,52900,52700,60680
20250122,151700,460288731600,52900,52800,53000,52800,27355
20250122,151600,458841901900,52800,52700,52900,52700,31537
20250122,151500,457176927700,52800,52800,52900,52700,40211
20250122,151400,455055307100,52800,53000,53100,52800,52830
20250122,151300,452260130500,53100,53000,53100,53000,29072
20250122,151200,450717852300,53000,53500,53500,53000,106049
20250122,151100,445067616400,53500,53400,53500,53300,25937
20250122,151000,443681296000,53400,53200,53400,53100,38392
20250122,150900,441635691800,53200,53100,53200,53000,30031
20250122,150800,440041535800,53100,52900,53100,52800,45741
20250122,150700,437618591800,52900,53000,53000,52800,43802
20250122,150600,435302260900,52900,52700,53000,52600,52708
20250122,150500,432517333000,52600,52600,52800,52500,104196
20250122,150400,427035910100,52600,53200,53200,52500,178219
20250122,150300,417610540400,53100,53400,53400,53100,77435
20250122,150200,413487527100,53300,53600,53600,53300,35799
20250122,150100,411575262300,53600,53500,53600,53400,22185
20250122,150000,410388246700,53500,53600,53700,53400,17910
20250122,145900,409430295300,53600,53400,53700,53300,32013
20250122,145800,407719296900,53500,53400,53500,53300,40759
20250122,145700,405543327100,53400,53500,53500,53400,17493
20250122,145600,404608885700,53400,53700,53700,53400,38944
20250122,145500,402524746900,53700,53700,53700,53500,12341
20250122,145400,401862855500,53600,53400,53600,53400,27974
20250122,145300,400366956800,53400,53400,53500,53400,13532
20250122,145200,399644086000,53400,53400,53500,53400,23301
20250122,145100,398399322600,53400,53400,53500,53400,21560
20250122,145000,397247258800,53400,53800,53800,53400,50483
20250122,144900,394544759300,53800,53700,53900,53700,16359
20250122,144800,393665732800,53700,53900,54000,53700,31169
20250122,144700,391987246000,53900,53800,54000,53700,44723
20250122,144600,389578038500,53800,53200,53800,53200,80941
20250122,144500,385247734300,53200,53600,53700,53200,89186
20250122,144400,380479150900,53700,53800,53900,53600,70331
20250122,144300,376701214400,53800,53800,53900,53800,16130
20250122,144200,375833370300,53800,54000,54000,53800,24894
20250122,144100,374491790200,54000,54000,54000,53900,14983
20250122,144000,373683808000,54000,53800,54000,53700,47388
20250122,143900,371131841700,53800,53900,54000,53700,83266
20250122,143800,366647936900,54000,54200,54200,53900,100676
20250122,143700,361210416000,54200,54300,54300,54100,21498
20250122,143600,360045212500,54200,54300,54400,54200,11242
20250122,143500,359434865800,54400,54400,54400,54200,17566
20250122,143400,358481733400,54300,54200,54400,54100,16244
20250122,143300,357599966200,54200,54200,54300,54100,83862
20250122,143200,353057272900,54300,54300,54300,54200,36219
20250122,143100,351093667200,54300,54400,54400,54300,21097
20250122,143000,349947906800,54400,54300,54500,54300,21264
20250122,142900,348791707300,54300,54300,54500,54300,27372
20250122,142800,347304722200,54400,54500,54600,54300,39843
20250122,142700,345136870800,54500,54700,54700,54500,26556
20250122,142600,343686469500,54600,54600,54700,54600,5934
20250122,142500,343362392700,54700,54600,54700,54600,7327
20250122,142400,342962048100,54700,54500,54700,54500,12871
20250122,142300,342259544000,54600,54500,54600,54400,39042
20250122,142200,340133600600,54500,54500,54600,54400,49917
20250122,142100,337413035500,54500,54800,54800,54500,33311
20250122,142000,335592837000,54700,54800,54800,54700,16783
20250122,141900,334674593000,54800,54900,54900,54700,47321
20250122,141800,332082321300,54800,54900,54900,54800,11227
20250122,141700,331466722200,54800,54900,55000,54800,12122
20250122,141600,330801327200,54900,55000,55000,54900,13260
20250122,141500,330072300000,55100,55000,55100,55000,2058
20250122,141400,329959043600,55000,55100,55100,55000,9358
20250122,141300,329444189900,55000,55300,55300,55000,25008
20250122,141200,328064719300,55300,55200,55300,55100,24425
20250122,141100,326714998800,55100,54900,55200,54900,17938
20250122,141000,325727834600,55000,54800,55000,54800,10513
20250122,140900,325150567500,54800,54800,54900,54800,10932
20250122,140800,324551395000,54800,54900,54900,54700,37056
20250122,140700,322519979300,54900,54800,54900,54800,17142
20250122,140600,321580447800,54800,55000,55100,54800,18778
20250122,140500,320548874700,55000,55000,55100,54900,17655
20250122,140400,319577980400,55000,55000,55100,54800,83464
20250122,140300,314989847600,55000,55100,55200,55000,24002
20250122,140200,313667863600,55100,55200,55300,55100,29465
20250122,140100,312041706400,55200,55300,55400,55200,3980
20250122,140000,311821741100,55300,55300,55400,55200,10404
20250122,135900,311246311700,55300,55100,55400,55100,16648
20250122,135800,310326905900,55100,55100,55200,55000,26320
20250122,135700,308876572200,55100,55300,55300,55100,22342
20250122,135600,307643552900,55300,55400,55500,55200,17811
20250122,135500,306658475200,55400,55500,55600,55400,7198
20250122,135400,306259326700,55500,55500,55600,55400,40026
20250122,135300,304040417700,55400,55500,55600,55400,18675
20250122,135200,303004321000,55500,55600,55700,55500,6165
20250122,135100,302661786900,55600,55600,55700,55600,13935
20250122,135000,301886943900,55600,55700,55700,55600,5751
20250122,134900,301567099400,55600,55700,55800,55600,10908
20250122,134800,300959629700,55800,55700,55800,55700,3641
20250122,134700,300756686900,55700,55800,55800,55700,1911
20250122,134600,300650217300,55700,55800,55800,55700,3979
20250122,134500,300428422600,55700,55700,55800,55700,4381
20250122,134400,300184057900,55800,55700,55800,55700,5601
20250122,134300,299872058200,55700,55700,55800,55700,2499
20250122,134200,299732785300,55800,55600,55800,55600,7619
20250122,134100,299308336700,55700,55600,55700,55500,8586
20250122,134000,298830451300,55600,55500,55600,55400,41359
20250122,133900,296533386400,55500,55600,55700,55500,45315
20250122,133800,294016801700,55600,55700,55700,55600,8238
20250122,133700,293558732700,55700,55700,55800,55600,16132
20250122,133600,292660146200,55800,55800,55900,55700,12837
20250122,133500,291944009700,55800,55900,55900,55800,6113
20250122,133400,291602647800,55900,55900,56000,55800,9199
20250122,133300,291088643100,55900,56000,56000,55800,12667
20250122,133200,290380766600,55900,55900,56000,55900,6915
20250122,133100,289993949800,56000,55800,56000,55700,9830
20250122,133000,289444775600,55800,55800,55900,55600,41405
20250122,132900,287136791800,55700,55700,55800,55600,17730
20250122,132800,286148894600,55800,56000,56100,55700,86531
20250122,132700,281315350100,56000,56100,56200,56000,14984
20250122,132600,280475301400,56100,56100,56200,56100,6110
20250122,132500,280132339500,56100,56200,56200,56100,12373
20250122,132400,279437997800,56200,56400,56400,56100,42200
20250122,132300,277062931800,56400,56400,56400,56300,4829
20250122,132200,276790768100,56300,56300,56400,56300,5526
20250122,132100,276479225500,56300,56300,56300,56200,14164
20250122,132000,275681945900,56300,56200,56300,56200,3768
20250122,131900,275470073500,56200,56200,56300,56200,1476
20250122,131800,275387081000,56200,56200,56300,56200,2311
20250122,131700,275257163900,56200,56300,56400,56100,16338
20250122,131600,274338346600,56300,56300,56300,56200,5296
20250122,131500,274040238100,56300,56300,56300,56200,13358
20250122,131400,273288444300,56200,56200,56300,56100,4786
20250122,131300,273019494200,56200,56100,56300,56100,19293
20250122,131200,271935280300,56100,56100,56300,56100,8861
20250122,131100,271437612300,56200,56200,56200,56100,2774
20250122,131000,271281883900,56200,56100,56200,56100,4065
20250122,130900,271053582100,56100,56100,56200,56100,8395
20250122,130800,270582473400,56100,56100,56200,56100,3532
20250122,130700,270384247200,56100,56200,56200,56100,5734
20250122,130600,270062540000,56200,56000,56200,56000,15458
20250122,130500,269195522300,56000,56100,56200,56000,11924
20250122,130400,268526532700,56200,56300,56300,56100,35368
20250122,130300,266539041700,56300,56200,56300,56200,3896
20250122,130200,266319795800,56300,56200,56300,56200,1803
20250122,130100,266218378100,56200,56200,56300,56200,3795
20250122,130000,266004847700,56200,56300,56300,56200,2326
20250122,125900,265874049100,56200,56300,56300,56200,3019
20250122,125800,265704313900,56300,56100,56300,56100,3360
20250122,125700,265515452900,56200,56200,56300,56100,9356
20250122,125600,264990045700,56300,56400,56400,56100,21682
20250122,125500,263770526800,56300,56400,56400,56300,4274
20250122,125400,263529760200,56300,56400,56400,56300,3253
20250122,125300,263346556400,56400,56400,56400,56300,4587
20250122,125200,263088098100,56300,56400,56400,56300,2851
20250122,125100,262927503800,56300,56400,56400,56300,7058
20250122,125000,262529911300,56300,56300,56400,56300,3426
20250122,124900,262336951600,56300,56500,56500,56300,20587
20250122,124800,261176162600,56500,56500,56500,56400,4243
20250122,124700,260936557000,56400,56500,56500,56400,6590
20250122,124600,260564521200,56500,56300,56500,56300,8033
20250122,124500,260111460200,56300,56200,56300,56000,43746
20250122,124400,257654937300,56200,56300,56400,56200,25645
20250122,124300,256212702000,56300,56300,56400,56300,10483
20250122,124200,255622404600,56400,56500,56500,56300,13208
20250122,124100,254878018400,56400,56500,56600,56400,11206
20250122,124000,254245610600,56500,56700,56700,56500,22645
20250122,123900,252964521100,56700,56700,56800,56600,7436
20250122,123800,252542879700,56700,56600,56800,56600,9862
20250122,123700,251984023300,56700,56800,56800,56600,11228
20250122,123600,251347282900,56800,56600,56800,56600,10981
20250122,123500,250724943500,56600,56600,56700,56500,16513
20250122,123400,249790281800,56600,56700,56800,56600,20991
20250122,123300,248601264300,56700,56900,56900,56700,17686
20250122,123200,247596587100,56900,56900,57000,56800,8880
20250122,123100,247091241700,56900,56900,57000,56800,11077
20250122,123000,246461283200,56900,57100,57100,56800,19793
20250122,122900,245333242600,57100,56900,57100,56800,12214
20250122,122800,244637526100,56900,56900,57000,56700,38468
20250122,122700,242450910500,57000,57100,57100,56900,43135
20250122,122600,239990191600,57000,57100,57200,57000,58022
20250122,122500,236677006800,57100,57000,57100,56900,69890
20250122,122400,232693357400,57000,56800,57000,56700,52246
20250122,122300,229718673600,56800,56300,56800,56300,116424
20250122,122200,223134969600,56400,56400,56400,56300,9428
20250122,122100,222603787800,56400,56300,56400,56300,3335
20250122,122000,222415811700,56400,56400,56400,56300,4568
20250122,121900,222158270900,56400,56200,56400,56200,10508
20250122,121800,221566883900,56200,56200,56300,56200,6829
20250122,121700,221182879900,56300,56400,56400,56200,25724
20250122,121600,219733944700,56400,56400,56500,56300,26374
20250122,121500,218246093400,56400,56400,56400,56300,29124
20250122,121400,216603627300,56400,56400,56400,56300,8558
20250122,121300,216121208400,56300,56200,56400,56200,15205
20250122,121200,215265239800,56200,56200,56300,56200,12685
20250122,121100,214551373200,56300,56100,56300,56100,15195
20250122,121000,213697058100,56100,56000,56200,56000,20065
20250122,120900,212571400200,56100,55900,56100,55900,7390
20250122,120800,212157629100,56000,56000,56000,55900,5634
20250122,120700,211842228000,56000,56000,56000,55900,4115
20250122,120600,211611920100,55900,56000,56000,55900,7205
20250122,120500,211208531400,55900,55900,56000,55900,2209
20250122,120400,211084912000,56000,55900,56000,55900,1886
20250122,120300,210979349600,56000,55900,56000,55900,4800
20250122,120200,210710759500,56000,56000,56000,55900,2224
20250122,120100,210586253300,56000,55900,56000,55900,6378
20250122,120000,210229215600,56000,55900,56000,55900,4112
20250122,115900,209998986100,56000,56000,56000,55900,5516
20250122,115800,209690182400,55900,55900,56000,55900,8226
20250122,115700,209229632200,56000,55900,56100,55900,37477
20250122,115600,207131105800,55900,55900,56000,55900,2808
20250122,115500,206974043500,55900,55900,56000,55900,4626
20250122,115400,206715385500,55900,56000,56000,55900,4068
20250122,115300,206487862900,56000,56000,56000,55900,2321
20250122,115200,206357940800,56000,55800,56000,55800,5952
20250122,115100,206024969500,55900,55600,55900,55600,9807
20250122,115000,205477407800,55600,56000,56000,55400,48980
20250122,114900,202749244100,55900,56000,56000,55900,40441
20250122,114800,200484792500,56000,55900,56000,55900,42572
20250122,114700,198100883300,56000,55900,56000,55900,16041
20250122,114600,197202882200,56000,55500,56000,55500,152972
20250122,114500,188669444900,55500,55600,55600,55500,2091
20250122,114400,188553369100,55600,55500,55600,55500,4347
20250122,114300,188312032100,55500,55400,55600,55300,26809
20250122,114200,186824988100,55400,55400,55500,55400,3258
20250122,114100,186644419400,55400,55400,55500,55400,4946
20250122,114000,186370365500,55500,55500,55500,55400,1184
20250122,113900,186304730800,55500,55600,55600,55400,4955
20250122,113800,186029768100,55600,55500,55600,55500,6368
20250122,113700,185676267400,55600,55500,55600,55500,1869
20250122,113600,185572510500,55500,55600,55600,55500,2610
20250122,113500,185427616500,55500,55600,55600,55500,1082
20250122,113400,185367500400,55600,55500,55600,55500,3290
20250122,113300,185184851900,55500,55500,55600,55500,3844
20250122,113200,184971468600,55500,55500,55600,55500,3265
20250122,113100,184790207800,55600,55600,55600,55500,4796
20250122,113000,184524016900,55500,55500,55600,55500,3694
20250122,112900,184318897400,55500,55500,55600,55500,3240
20250122,112800,184138846100,55500,55600,55600,55500,2704
20250122,112700,183988659500,55500,55600,55600,55500,3644
20250122,112600,183786125100,55600,55500,55600,55500,1940
20250122,112500,183678368500,55600,55600,55600,55500,3762
20250122,112400,183469449900,55600,55500,55600,55500,3049
20250122,112300,183300166700,55500,55600,55600,55500,2424
20250122,112200,183165517900,55600,55600,55700,55500,9665
20250122,112100,182628225700,55600,55500,55600,55500,3902
20250122,112000,182411618900,55500,55600,55600,55500,3701
20250122,111900,182206126100,55500,55600,55600,55500,2706
20250122,111800,182055813300,55500,55700,55700,55500,14753
20250122,111700,181235832800,55600,55700,55700,55600,4278
20250122,111600,180997866700,55700,55700,55700,55600,3567
20250122,111500,180799395000,55600,55700,55700,55600,3050
20250122,111400,180629781200,55700,55700,55700,55600,2549
20250122,111300,180487908200,55700,55700,55700,55500,3547
20250122,111200,180290559100,55600,55500,55700,55500,4363
20250122,111100,180047946100,55600,55600,55700,55400,28723
20250122,111000,178451911900,55600,55800,55800,55600,22855
20250122,110900,177178438000,55800,55700,55800,55600,33699
20250122,110800,175300815000,55700,55600,55700,55500,20614
20250122,110700,174154108400,55600,55600,55600,55500,7394
20250122,110600,173743424500,55500,55300,55600,55300,32180
20250122,110500,171958129800,55300,55300,55400,55300,5300
20250122,110400,171664774100,55400,55400,55400,55300,5231
20250122,110300,171375366700,55400,55300,55400,55300,3571
20250122,110200,171177776400,55300,55400,55400,55300,7254
20250122,110100,170776539100,55400,55400,55500,55300,11062
20250122,110000,170163807600,55400,55500,55500,55400,41329
20250122,105900,167873610100,55500,55400,55500,55400,4044
20250122,105800,167649425900,55500,55500,55500,55400,2730
20250122,105700,167498001300,55500,55400,55500,55400,8368
20250122,105600,167034079300,55500,55400,55500,55400,12343
20250122,105500,166349215900,55400,55400,55500,55400,6378
20250122,105400,165995625000,55400,55400,55500,55400,6026
20250122,105300,165661510700,55400,55500,55600,55400,28434
20250122,105200,164083505300,55600,55600,55600,55500,20384
20250122,105100,162950501900,55500,55600,55600,55500,16475
20250122,105000,162034751600,55500,55500,55600,55500,8874
20250122,104900,161541657700,55600,55400,55600,55400,23265
20250122,104800,160250627200,55500,55500,55500,55400,14568
20250122,104700,159442422200,55500,55500,55500,55400,14275
20250122,104600,158650314500,55400,55300,55500,55300,24394
20250122,104500,157298827300,55300,55200,55400,55100,30467
20250122,104400,155616061200,55200,55100,55200,55100,10058
20250122,104300,155061823600,55100,55200,55200,55100,1846
20250122,104200,154960038000,55200,55100,55200,55100,3034
20250122,104100,154792766400,55100,55100,55200,55100,2976
20250122,104000,154628686400,55200,55200,55300,55000,21317
20250122,103900,153453673500,55100,55200,55300,55100,7813
20250122,103800,153022479700,55200,55300,55300,55100,16136
20250122,103700,152131758000,55300,55300,55400,55200,19850
20250122,103600,151034135300,55300,55200,55300,55200,12563
20250122,103500,150340021100,55200,55300,55300,55100,14170
20250122,103400,149557781300,55200,55200,55300,55100,13663
20250122,103300,148803603300,55100,55100,55200,55000,9177
20250122,103200,148297387100,55100,55100,55100,55000,5838
20250122,103100,147975738700,55100,55100,55100,55000,13043
20250122,103000,147257557100,55000,55100,55100,55000,10888
20250122,102900,146657854200,55100,54900,55100,54900,18253
20250122,102800,145653926600,55000,54900,55000,54900,5318
20250122,102700,145361748900,54900,55000,55000,54900,4130
20250122,102600,145134750300,55000,54900,55000,54800,6910
20250122,102500,144755372800,54900,54900,54900,54800,3941
20250122,102400,144539182700,54800,54900,54900,54800,6443
20250122,102300,144185527500,54900,54800,55000,54800,6401
20250122,102200,143834102500,54900,54800,55000,54800,9258
20250122,102100,143325835500,54800,55000,55000,54800,15141
20250122,102000,142494461200,55000,55000,55200,54900,19151
20250122,101900,141440380400,55100,54900,55100,54900,16868
20250122,101800,140512638100,55000,54900,55000,54900,8790
20250122,101700,140030018900,54900,55000,55000,54900,8421
20250122,101600,139567555400,55000,54900,55000,54800,6296
20250122,101500,139221922900,54800,54900,54900,54800,6132
20250122,101400,138885438000,54900,54900,54900,54800,4660
20250122,101300,138629680500,54900,54800,54900,54800,5084
20250122,101200,138350695200,54800,54800,54900,54700,15554
20250122,101100,137498577400,54900,55100,55100,54800,41419
20250122,101000,135220469800,55100,55000,55100,55000,15654
20250122,100900,134358462200,54900,54900,55000,54800,23334
20250122,100800,133076196300,54900,54900,54900,54800,7414
20250122,100700,132669246000,54900,54800,54900,54700,13256
20250122,100600,131942306100,54800,54900,54900,54700,23375
20250122,100500,130661330400,54900,54900,55000,54800,36051
20250122,100400,128681555400,54900,54700,54900,54600,42436
20250122,100300,126357293100,54700,54500,54700,54300,14309
20250122,100200,125577247700,54400,54300,54500,54300,7132
20250122,100100,125189262200,54400,54400,54500,54200,20085
20250122,100000,124098171900,54300,54400,54500,54300,8502
20250122,095900,123635989000,54400,54500,54600,54400,22802
20250122,095800,122392743000,54500,54500,54600,54500,5614
20250122,095700,122086401600,54600,54500,54600,54500,4344
20250122,095600,121849484600,54400,54400,54600,54400,9267
20250122,095500,121344585500,54400,54400,54500,54200,13723
20250122,095400,120598687700,54300,54300,54400,54200,6541
20250122,095300,120243435300,54300,54300,54400,54200,12203
20250122,095200,119580765500,54300,54300,54400,54200,8384
20250122,095100,119125455200,54300,54300,54400,54300,5058
20250122,095000,118850686300,54300,54600,54600,54200,27443
20250122,094900,117356738600,54600,54500,54600,54400,19053
20250122,094800,116316942200,54500,54300,54500,54300,33346
20250122,094700,114501619600,54400,54300,54400,54200,9169
20250122,094600,114003608800,54300,53900,54300,53900,35040
20250122,094500,112110125600,53900,54000,54000,53900,9450
20250122,094400,111600646700,53900,53900,54000,53900,18249
20250122,094300,110616673200,54000,54000,54000,53900,8417
20250122,094200,110162623300,54000,54000,54200,53900,28458
20250122,094100,108625378500,54000,53900,54100,53900,17919
20250122,094000,107657893400,54000,54000,54000,53900,14184
20250122,093900,106892326300,53900,53800,54000,53800,20263
20250122,093800,105799543700,53800,54000,54000,53800,30805
20250122,093700,104140183200,53900,54000,54100,53900,28575
20250122,093600,102597239000,54100,54100,54200,54000,27955
20250122,093500,101084721900,54100,54300,54700,54100,58940
20250122,093400,97875131300,54200,54000,54300,54000,42995
20250122,093300,95545910300,54000,53800,54100,53700,101322
20250122,093200,90093371100,53800,54100,54200,53800,88092
20250122,093100,85339360300,54000,54100,54200,54000,67968
20250122,093000,81663548300,54100,54400,54400,54100,84862
20250122,092900,77064667600,54400,54700,54700,54300,84439
20250122,092800,72471558100,54600,54700,54800,54600,25580
20250122,092700,71073816800,54700,54700,54800,54600,24542
20250122,092600,69731385400,54700,54800,54900,54700,19689
20250122,092500,68653517300,54900,55000,55000,54800,12839
20250122,092400,67948890100,54900,55000,55000,54900,11493
20250122,092300,67317729800,55000,55000,55100,54800,27708
20250122,092200,65796778500,55000,54800,55100,54700,32935
20250122,092100,63987944700,54800,54700,54900,54600,42233
20250122,092000,61674849000,54600,54800,54900,54600,75125
20250122,091900,57562682400,54800,55000,55100,54800,44352
20250122,091800,55126380700,54900,55100,55200,54900,57831
20250122,091700,51945170000,55100,55200,55300,55000,18740
20250122,091600,50911936000,55200,55100,55300,55000,22835
20250122,091500,49652994900,55200,55100,55300,55000,10848
20250122,091400,49054960500,55000,55100,55300,55000,39646
20250122,091300,46870507700,55200,55200,55200,55100,11620
20250122,091200,46229620900,55200,55200,55300,55000,30787
20250122,091100,44533178400,55200,55600,55600,55000,61417
20250122,091000,41137628700,55600,55200,55600,55200,42481
20250122,090900,38786777000,55300,55000,55300,55000,23941
20250122,090800,37466360600,55000,55500,55600,55000,98162
20250122,090700,32045888100,55500,55500,55700,55400,60204
20250122,090600,28699491800,55500,55400,55600,55300,53023
20250122,090500,25757871300,55300,55500,55500,55200,73960
20250122,090400,21661617200,55500,55100,55500,55100,50452
20250122,090300,18872586600,55200,54900,55200,54900,47848
20250122,090200,16238135800,54800,54900,55000,54700,61125
20250122,090100,12887383500,55000,54200,55000,54100,70287
20250122,090000,9057550300,54200,54700,54700,54000,164370