stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,192700,354136942800,51500,51500,51500,51500,96139
20250123,192600,354136942800,51500,51500,51500,51500,0
20250123,192500,354136942800,51500,51500,51500,51500,0
20250123,192400,354136942800,51500,51500,51500,51500,0
20250123,192300,354136942800,51500,51500,51500,51500,0
20250123,192200,354136942800,51500,51500,51500,51500,0
20250123,192100,354136942800,51500,51500,51500,51500,0
20250123,192000,354136942800,51500,51500,51500,51500,0
20250123,191900,354136942800,51500,51500,51500,51500,0
20250123,191800,354136942800,51500,51500,51500,51500,0
20250123,191700,354136942800,51500,51500,51500,51500,0
20250123,191600,354136942800,51500,51500,51500,51500,0
20250123,191500,354136942800,51500,51500,51500,51500,0
20250123,191400,354136942800,51500,51500,51500,51500,0
20250123,191300,354136942800,51500,51500,51500,51500,0
20250123,191200,354136942800,51500,51500,51500,51500,0
20250123,191100,354136942800,51500,51500,51500,51500,0
20250123,191000,354136942800,51500,51500,51500,51500,0
20250123,190900,354136942800,51500,51500,51500,51500,0
20250123,190800,354136942800,51500,51500,51500,51500,0
20250123,190700,354136942800,51500,51500,51500,51500,0
20250123,190600,354136942800,51500,51500,51500,51500,0
20250123,190500,354136942800,51500,51500,51500,51500,0
20250123,190400,354136942800,51500,51500,51500,51500,0
20250123,190300,354136942800,51500,51500,51500,51500,0
20250123,190200,354136942800,51500,51500,51500,51500,0
20250123,190100,354136942800,51500,51500,51500,51500,0
20250123,190000,354136942800,51500,51500,51500,51500,0
20250123,185900,354136942800,51500,51500,51500,51500,0
20250123,185800,354136942800,51500,51500,51500,51500,0
20250123,185700,354136942800,51500,51500,51500,51500,96139
20250123,185600,354136942800,51500,51500,51500,51500,0
20250123,185500,354136942800,51500,51500,51500,51500,0
20250123,185400,354136942800,51500,51500,51500,51500,0
20250123,185300,354136942800,51500,51500,51500,51500,0
20250123,185200,354136942800,51500,51500,51500,51500,0
20250123,185100,354136942800,51500,51500,51500,51500,0
20250123,185000,354136942800,51500,51500,51500,51500,0
20250123,184900,354136942800,51500,51500,51500,51500,0
20250123,184800,354136942800,51500,51500,51500,51500,0
20250123,184700,354136942800,51500,51500,51500,51500,0
20250123,184600,354136942800,51500,51500,51500,51500,0
20250123,184500,354136942800,51500,51500,51500,51500,0
20250123,184400,354136942800,51500,51500,51500,51500,0
20250123,184300,354136942800,51500,51500,51500,51500,0
20250123,184200,354136942800,51500,51500,51500,51500,0
20250123,184100,354136942800,51500,51500,51500,51500,0
20250123,184000,354136942800,51500,51500,51500,51500,0
20250123,183900,354136942800,51500,51500,51500,51500,0
20250123,183800,354136942800,51500,51500,51500,51500,0
20250123,183700,354136942800,51500,51500,51500,51500,0
20250123,183600,354136942800,51500,51500,51500,51500,0
20250123,183500,354136942800,51500,51500,51500,51500,0
20250123,183400,354136942800,51500,51500,51500,51500,0
20250123,183300,354136942800,51500,51500,51500,51500,0
20250123,183200,354136942800,51500,51500,51500,51500,0
20250123,183100,354136942800,51500,51500,51500,51500,0
20250123,183000,354136942800,51500,51500,51500,51500,0
20250123,182900,354136942800,51500,51500,51500,51500,0
20250123,182800,354136942800,51500,51500,51500,51500,0
20250123,182700,354136942800,51500,51500,51500,51500,96139
20250123,182600,354136942800,51500,51500,51500,51500,0
20250123,182500,354136942800,51500,51500,51500,51500,0
20250123,182400,354136942800,51500,51500,51500,51500,0
20250123,182300,354136942800,51500,51500,51500,51500,0
20250123,182200,354136942800,51500,51500,51500,51500,0
20250123,182100,354136942800,51500,51500,51500,51500,0
20250123,182000,354136942800,51500,51500,51500,51500,0
20250123,181900,354136942800,51500,51500,51500,51500,0
20250123,181800,354136942800,51500,51500,51500,51500,0
20250123,181700,354136942800,51500,51500,51500,51500,0
20250123,181600,354136942800,51500,51500,51500,51500,0
20250123,181500,354136942800,51500,51500,51500,51500,0
20250123,181400,354136942800,51500,51500,51500,51500,0
20250123,181300,354136942800,51500,51500,51500,51500,0
20250123,181200,354136942800,51500,51500,51500,51500,0
20250123,181100,354136942800,51500,51500,51500,51500,0
20250123,181000,354136942800,51500,51500,51500,51500,0
20250123,180900,354136942800,51500,51500,51500,51500,0
20250123,180800,354136942800,51500,51500,51500,51500,0
20250123,180700,354136942800,51500,51500,51500,51500,0
20250123,180600,354136942800,51500,51500,51500,51500,0
20250123,180500,354136942800,51500,51500,51500,51500,0
20250123,180400,354136942800,51500,51500,51500,51500,0
20250123,180300,354136942800,51500,51500,51500,51500,0
20250123,180200,354136942800,51500,51500,51500,51500,0
20250123,180100,354136942800,51500,51500,51500,51500,0
20250123,180000,354136942800,51500,51500,51500,51500,0
20250123,175900,354136942800,51500,51500,51500,51500,0
20250123,175800,354136942800,51500,51500,51500,51500,0
20250123,175700,354136942800,51500,51500,51500,51500,96139
20250123,175600,354136942800,51500,51500,51500,51500,0
20250123,175500,354136942800,51500,51500,51500,51500,0
20250123,175400,354136942800,51500,51500,51500,51500,0
20250123,175300,354136942800,51500,51500,51500,51500,0
20250123,175200,354136942800,51500,51500,51500,51500,0
20250123,175100,354136942800,51500,51500,51500,51500,0
20250123,175000,354136942800,51500,51500,51500,51500,0
20250123,174900,354136942800,51500,51500,51500,51500,0
20250123,174800,354136942800,51500,51500,51500,51500,0
20250123,174700,354136942800,51500,51500,51500,51500,0
20250123,174600,354136942800,51500,51500,51500,51500,0
20250123,174500,354136942800,51500,51500,51500,51500,0
20250123,174400,354136942800,51500,51500,51500,51500,0
20250123,174300,354136942800,51500,51500,51500,51500,0
20250123,174200,354136942800,51500,51500,51500,51500,0
20250123,174100,354136942800,51500,51500,51500,51500,0
20250123,174000,354136942800,51500,51500,51500,51500,0
20250123,173900,354136942800,51500,51500,51500,51500,0
20250123,173800,354136942800,51500,51500,51500,51500,0
20250123,173700,354136942800,51500,51500,51500,51500,0
20250123,173600,354136942800,51500,51500,51500,51500,0
20250123,173500,354136942800,51500,51500,51500,51500,0
20250123,173400,354136942800,51500,51500,51500,51500,0
20250123,173300,354136942800,51500,51500,51500,51500,0
20250123,173200,354136942800,51500,51500,51500,51500,0
20250123,173100,354136942800,51500,51500,51500,51500,0
20250123,173000,354136942800,51500,51500,51500,51500,0
20250123,172900,354136942800,51500,51500,51500,51500,0
20250123,172800,354136942800,51500,51500,51500,51500,0
20250123,172700,354136942800,51500,51500,51500,51500,96139
20250123,172600,354136942800,51500,51500,51500,51500,0
20250123,172500,354136942800,51500,51500,51500,51500,0
20250123,172400,354136942800,51500,51500,51500,51500,0
20250123,172300,354136942800,51500,51500,51500,51500,0
20250123,172200,354136942800,51500,51500,51500,51500,0
20250123,172100,354136942800,51500,51500,51500,51500,0
20250123,172000,354136942800,51500,51500,51500,51500,0
20250123,171900,354136942800,51500,51500,51500,51500,0
20250123,171800,354136942800,51500,51500,51500,51500,0
20250123,171700,354136942800,51500,51500,51500,51500,0
20250123,171600,354136942800,51500,51500,51500,51500,0
20250123,171500,354136942800,51500,51500,51500,51500,0
20250123,171400,354136942800,51500,51500,51500,51500,0
20250123,171300,354136942800,51500,51500,51500,51500,0
20250123,171200,354136942800,51500,51500,51500,51500,0
20250123,171100,354136942800,51500,51500,51500,51500,0
20250123,171000,354136942800,51500,51500,51500,51500,0
20250123,170900,354136942800,51500,51500,51500,51500,0
20250123,170800,354136942800,51500,51500,51500,51500,0
20250123,170700,354136942800,51500,51500,51500,51500,0
20250123,170600,354136942800,51500,51500,51500,51500,0
20250123,170500,354136942800,51500,51500,51500,51500,0
20250123,170400,354136942800,51500,51500,51500,51500,0
20250123,170300,354136942800,51500,51500,51500,51500,0
20250123,170200,354136942800,51500,51500,51500,51500,0
20250123,170100,354136942800,51500,51500,51500,51500,0
20250123,170000,354136942800,51500,51500,51500,51500,0
20250123,165900,354136942800,51500,51500,51500,51500,0
20250123,165800,354136942800,51500,51500,51500,51500,0
20250123,165700,354136942800,51500,51500,51500,51500,96139
20250123,165600,354136942800,51500,51500,51500,51500,0
20250123,165500,354136942800,51500,51500,51500,51500,0
20250123,165400,354136942800,51500,51500,51500,51500,0
20250123,165300,354136942800,51500,51500,51500,51500,0
20250123,165200,354136942800,51500,51500,51500,51500,0
20250123,165100,354136942800,51500,51500,51500,51500,0
20250123,165000,354136942800,51500,51500,51500,51500,0
20250123,164900,354136942800,51500,51500,51500,51500,0
20250123,164800,354136942800,51500,51500,51500,51500,0
20250123,164700,354136942800,51500,51500,51500,51500,0
20250123,164600,354136942800,51500,51500,51500,51500,0
20250123,164500,354136942800,51500,51500,51500,51500,0
20250123,164400,354136942800,51500,51500,51500,51500,0
20250123,164300,354136942800,51500,51500,51500,51500,0
20250123,164200,354136942800,51500,51500,51500,51500,0
20250123,164100,354136942800,51500,51500,51500,51500,0
20250123,164000,354136942800,51500,51500,51500,51500,0
20250123,163900,354136942800,51500,51500,51500,51500,0
20250123,163800,354136942800,51500,51500,51500,51500,0
20250123,163700,354136942800,51500,51500,51500,51500,0
20250123,163600,354136942800,51500,51500,51500,51500,0
20250123,163500,354136942800,51500,51500,51500,51500,0
20250123,163400,354136942800,51500,51500,51500,51500,0
20250123,163300,354136942800,51500,51500,51500,51500,0
20250123,163200,354136942800,51500,51500,51500,51500,0
20250123,163100,354136942800,51500,51500,51500,51500,0
20250123,163000,354136942800,51500,51500,51500,51500,0
20250123,162900,354136942800,51500,51500,51500,51500,0
20250123,162800,354136942800,51500,51500,51500,51500,0
20250123,162700,354136942800,51500,51500,51500,51500,96139
20250123,162600,354136942800,51500,51500,51500,51500,0
20250123,162500,354136942800,51500,51500,51500,51500,0
20250123,162400,354136942800,51500,51500,51500,51500,0
20250123,162300,354136942800,51500,51500,51500,51500,0
20250123,162200,354136942800,51500,51500,51500,51500,0
20250123,162100,354136942800,51500,51500,51500,51500,0
20250123,162000,354136942800,51500,51500,51500,51500,0
20250123,161900,354136942800,51500,51500,51500,51500,0
20250123,161800,354136942800,51500,51500,51500,51500,0
20250123,161700,354136942800,51500,51500,51500,51500,0
20250123,161600,354136942800,51500,51500,51500,51500,0
20250123,161500,354136942800,51500,51500,51500,51500,0
20250123,161400,354136942800,51500,51500,51500,51500,0
20250123,161300,354136942800,51500,51500,51500,51500,0
20250123,161200,354136942800,51500,51500,51500,51500,0
20250123,161100,354136942800,51500,51500,51500,51500,0
20250123,161000,354136942800,51500,51500,51500,51500,0
20250123,160900,354136942800,51500,51500,51500,51500,0
20250123,160800,354136942800,51500,51500,51500,51500,0
20250123,160700,354136942800,51500,51500,51500,51500,0
20250123,160600,354136942800,51500,51500,51500,51500,0
20250123,160500,354136942800,51500,51500,51500,51500,0
20250123,160400,354136942800,51500,51500,51500,51500,0
20250123,160300,354136942800,51500,51500,51500,51500,0
20250123,160200,354136942800,51500,51500,51500,51500,0
20250123,160100,354136942800,51500,51500,51500,51500,0
20250123,160000,354136942800,51500,51500,51500,51500,0
20250123,155900,354136942800,51500,51500,51500,51500,0
20250123,155800,354136942800,51500,51500,51500,51500,0
20250123,155700,354136942800,51500,51500,51500,51500,96139
20250123,155600,354136942800,51500,51500,51500,51500,0
20250123,155500,354136942800,51500,51500,51500,51500,0
20250123,155400,354136942800,51500,51500,51500,51500,0
20250123,155300,354136942800,51500,51500,51500,51500,0
20250123,155200,354136942800,51500,51500,51500,51500,0
20250123,155100,354136942800,51500,51500,51500,51500,0
20250123,155000,354136942800,51500,51500,51500,51500,0
20250123,154900,354136942800,51500,51500,51500,51500,0
20250123,154800,354136942800,51500,51500,51500,51500,0
20250123,154700,354136942800,51500,51500,51500,51500,0
20250123,154600,354136942800,51500,51500,51500,51500,0
20250123,154500,354136942800,51500,51500,51500,51500,0
20250123,154400,354136942800,51500,51500,51500,51500,0
20250123,154300,354136942800,51500,51500,51500,51500,0
20250123,154200,354136942800,51500,51500,51500,51500,0
20250123,154100,354136942800,51500,51500,51500,51500,0
20250123,154000,354136942800,51500,51500,51500,51500,0
20250123,153900,354136942800,51500,51500,51500,51500,0
20250123,153800,354136942800,51500,51500,51500,51500,0
20250123,153700,354136942800,51500,51500,51500,51500,0
20250123,153600,354136942800,51500,51500,51500,51500,0
20250123,153500,354136942800,51500,51500,51500,51500,0
20250123,153400,354136942800,51500,51500,51500,51500,0
20250123,153300,354136942800,51500,51500,51500,51500,0
20250123,153200,354136942800,51500,51500,51500,51500,0
20250123,153100,354136942800,51500,51500,51500,51500,0
20250123,153000,354136942800,51500,51500,51500,51500,96139
20250123,152900,349185784300,51500,51500,51500,51500,0
20250123,152800,349185784300,51500,51500,51500,51500,0
20250123,152700,349185784300,51500,51500,51500,51500,0
20250123,152600,349185784300,51500,51500,51500,51500,0
20250123,152500,349185784300,51500,51500,51500,51500,0
20250123,152400,349185784300,51500,51500,51500,51500,0
20250123,152300,349185784300,51500,51500,51500,51500,0
20250123,152200,349185784300,51500,51500,51500,51500,0
20250123,152100,349185784300,51500,51500,51500,51500,0
20250123,152000,349185784300,51500,51500,51500,51500,0
20250123,151900,349185784300,51500,51700,51700,51500,17108
20250123,151800,348303136500,51700,51600,51700,51500,24012
20250123,151700,347063950100,51600,51500,51700,51500,10740
20250123,151600,346509824000,51600,51500,51700,51400,37503
20250123,151500,344577226600,51500,51500,51600,51400,24613
20250123,151400,343308882600,51600,51500,51700,51500,19706
20250123,151300,342293297200,51500,51600,51700,51500,16166
20250123,151200,341459246100,51600,51700,51800,51600,18231
20250123,151100,340517642200,51600,51800,51800,51500,19330
20250123,151000,339519001000,51800,51800,51900,51700,19490
20250123,150900,338509689700,51800,51500,51800,51500,32967
20250123,150800,336804445300,51500,51300,51600,51300,11144
20250123,150700,336231017100,51400,51400,51600,51300,14061
20250123,150600,335507275400,51400,51200,51600,51200,30379
20250123,150500,333948124600,51200,51200,51300,51100,44033
20250123,150400,331692790100,51300,51300,51400,51200,46861
20250123,150300,329290983900,51300,51300,51400,51300,9105
20250123,150200,328823614000,51400,51400,51500,51300,38243
20250123,150100,326858672800,51300,51200,51500,51200,47750
20250123,150000,324407807600,51200,51400,51400,51200,35912
20250123,145900,322565585300,51400,51500,51500,51300,27393
20250123,145800,321157598100,51400,51400,51500,51400,12409
20250123,145700,320519343200,51500,51500,51600,51400,16784
20250123,145600,319655604000,51500,51400,51600,51400,18751
20250123,145500,318690567100,51500,51500,51600,51400,26240
20250123,145400,317339241500,51600,51500,51600,51500,14071
20250123,145300,316614472900,51500,51600,51700,51500,12000
20250123,145200,315995435000,51600,51600,51700,51600,8067
20250123,145100,315579135500,51700,51800,51800,51600,12104
20250123,145000,314953415800,51700,51700,51800,51700,7945
20250123,144900,314542633600,51800,51700,51800,51600,7682
20250123,144800,314145542400,51700,51700,51700,51600,26199
20250123,144700,312792643000,51600,51700,51800,51600,22670
20250123,144600,311620632500,51700,51800,51900,51700,17395
20250123,144500,310720151100,51900,51800,51900,51800,9892
20250123,144400,310207717800,51800,51900,51900,51800,8981
20250123,144300,309742055700,51900,51900,52000,51900,6653
20250123,144200,309396745400,51900,51900,52000,51900,2836
20250123,144100,309249525900,51900,52000,52000,51900,8497
20250123,144000,308808486300,52000,52000,52000,51900,4688
20250123,143900,308565161800,51900,52000,52000,51900,2133
20250123,143800,308454363700,52000,52000,52000,51900,4917
20250123,143700,308198981100,51900,52000,52000,51900,7973
20250123,143600,307785080700,51900,51900,52000,51900,2414
20250123,143500,307659754600,51900,51900,52000,51900,2934
20250123,143400,307507321700,51900,52000,52000,51900,4206
20250123,143300,307288919400,52000,52000,52000,51900,2932
20250123,143200,307136679500,51900,51900,52000,51800,5106
20250123,143100,306871702900,51900,52000,52000,51800,13179
20250123,143000,306187961600,51900,51900,52000,51900,8263
20250123,142900,305758699100,51900,51900,52000,51900,3853
20250123,142800,305558646800,52000,52000,52000,51900,2243
20250123,142700,305442197000,51900,51900,52000,51900,2153
20250123,142600,305330390100,52000,51900,52000,51900,4451
20250123,142500,305099181000,51900,52000,52000,51900,2263
20250123,142400,304981663100,51900,52000,52100,51900,5732
20250123,142300,304683715000,52000,52000,52100,52000,6680
20250123,142200,304336249400,52100,51900,52100,51800,9448
20250123,142100,303845379600,51900,51800,51900,51800,2988
20250123,142000,303690514500,51900,51900,51900,51800,3843
20250123,141900,303491317600,51800,51800,51900,51800,3607
20250123,141800,303304432800,51900,51800,51900,51700,30596
20250123,141700,301719491800,51800,51800,51900,51800,13040
20250123,141600,301043880900,51800,52100,52100,51800,26616
20250123,141500,299660470300,52100,52200,52300,52100,7297
20250123,141400,299279987700,52300,52200,52300,52200,3712
20250123,141300,299086159400,52200,52200,52300,52200,5230
20250123,141200,298813059300,52200,52500,52500,52100,32935
20250123,141100,297089631200,52500,52400,52500,52300,7830
20250123,141000,296678952200,52400,52300,52500,52300,14288
20250123,140900,295930415500,52300,52200,52400,52200,9959
20250123,140800,295409656700,52300,52300,52300,52200,5613
20250123,140700,295116193600,52300,52200,52300,52100,6921
20250123,140600,294754991700,52100,52200,52200,52100,2164
20250123,140500,294642105100,52100,52100,52300,52000,19733
20250123,140400,293613239400,52200,52200,52200,52100,9466
20250123,140300,293119423300,52100,52100,52200,52000,13438
20250123,140200,292419401800,52100,52000,52100,52000,3738
20250123,140100,292224807300,52000,51900,52100,51900,8204
20250123,140000,291798261900,52000,51800,52000,51800,5940
20250123,135900,291490062800,51800,51800,51900,51700,29145
20250123,135800,289980389200,51900,51800,52000,51800,13233
20250123,135700,289292971400,51900,51900,51900,51800,4459
20250123,135600,289061834300,51900,51900,51900,51800,6162
20250123,135500,288742370700,51800,51800,52000,51800,5873
20250123,135400,288437629600,51900,51700,52000,51600,37309
20250123,135300,286503521300,51800,51700,51800,51700,5842
20250123,135200,286201377600,51700,51700,51800,51700,3120
20250123,135100,286040012500,51700,51700,51800,51700,4317
20250123,135000,285816780400,51700,51700,51800,51700,4333
20250123,134900,285592648400,51700,51800,52000,51700,10678
20250123,134800,285038820600,51800,51700,51900,51600,16376
20250123,134700,284191596500,51700,51500,51800,51400,27484
20250123,134600,282774808600,51500,51600,51700,51500,11219
20250123,134500,282196087700,51600,51600,51800,51500,26544
20250123,134400,280826224500,51600,51800,51900,51600,19174
20250123,134300,279834719800,51800,52000,52000,51800,10718
20250123,134200,279279101900,52000,52100,52200,51900,23246
20250123,134100,278068727700,52100,51900,52200,51900,16378
20250123,134000,277217273700,52000,51600,52000,51500,20819
20250123,133900,276141295000,51600,51500,51700,51500,27118
20250123,133800,274742013200,51600,51500,51600,51200,121875
20250123,133700,268477211600,51600,51900,52000,51500,86370
20250123,133600,264013720400,51900,51800,52000,51700,73191
20250123,133500,260221362100,51800,52200,52200,51800,166207
20250123,133400,251580180500,52100,52200,52300,52100,20267
20250123,133300,250522764000,52200,52300,52300,52200,14566
20250123,133200,249762345100,52300,52200,52300,52200,2387
20250123,133100,249637677100,52200,52200,52300,52200,5463
20250123,133000,249352313300,52200,52300,52300,52200,8903
20250123,132900,248887418000,52200,52300,52400,52200,13210
20250123,132800,248196904700,52300,52300,52400,52300,12374
20250123,132700,247549679800,52300,52400,52400,52300,11701
20250123,132600,246937046400,52400,52500,52600,52400,28807
20250123,132500,245425832800,52500,52500,52600,52500,7254
20250123,132400,245044971900,52500,52600,52700,52500,13013
20250123,132300,244360471200,52700,52600,52700,52600,1956
20250123,132200,244257527500,52700,52700,52700,52600,2899
20250123,132100,244104843300,52600,52600,52700,52600,5824
20250123,132000,243798271300,52700,52700,52700,52600,1798
20250123,131900,243703656000,52600,52600,52700,52600,1638
20250123,131800,243617385400,52600,52600,52700,52600,3041
20250123,131700,243457254700,52600,52600,52700,52600,3679
20250123,131600,243263493400,52600,52600,52700,52600,3962
20250123,131500,243054978600,52600,52700,52800,52600,9371
20250123,131400,242561069300,52800,52800,52800,52700,5135
20250123,131300,242290437900,52700,52800,52800,52700,1780
20250123,131200,242196530400,52800,52700,52800,52700,2006
20250123,131100,242090658000,52700,52700,52800,52700,1812
20250123,131000,241995082700,52700,52700,52800,52700,1715
20250123,130900,241904667200,52700,52800,52800,52700,1519
20250123,130800,241824558300,52700,52800,52800,52700,4298
20250123,130700,241598024900,52800,52800,52800,52700,2761
20250123,130600,241452471500,52800,52800,52800,52700,619
20250123,130500,241419823200,52700,52700,52800,52600,5040
20250123,130400,241154306000,52600,52700,52700,52600,3369
20250123,130300,240977042200,52700,52800,52800,52600,8814
20250123,130200,240512623600,52800,52800,52800,52700,6708
20250123,130100,240158845500,52800,52800,52900,52700,11178
20250123,130000,239568738600,52800,52900,53000,52800,26486
20250123,125900,238167759700,53000,53000,53000,52900,6117
20250123,125800,237843679200,53000,53000,53000,52900,6312
20250123,125700,237509165800,53000,53000,53000,52900,6920
20250123,125600,237142443800,53000,53100,53100,52900,11030
20250123,125500,236557876600,53100,53100,53100,53000,10546
20250123,125400,235998554500,53100,53000,53100,52900,10310
20250123,125300,235451903200,53000,53000,53000,52900,10867
20250123,125200,234875979600,53000,53000,53000,52900,4845
20250123,125100,234619210600,53000,52900,53000,52800,10852
20250123,125000,234045134600,52800,52900,52900,52800,2213
20250123,124900,233928103400,52900,52900,52900,52800,2127
20250123,124800,233815733100,52800,52900,52900,52800,2180
20250123,124700,233700534200,52900,52800,52900,52800,1884
20250123,124600,233600949400,52900,52900,52900,52800,1524
20250123,124500,233520364700,52900,52800,52900,52700,8856
20250123,124400,233052739600,52800,52700,52800,52700,1413
20250123,124300,232978197700,52700,52700,52800,52700,1060
20250123,124200,232922291000,52700,52700,52800,52700,1180
20250123,124100,232860089000,52700,52700,52800,52600,6859
20250123,124000,232498717100,52600,52700,52700,52600,2609
20250123,123900,232361323100,52700,52700,52700,52600,3632
20250123,123800,232169958500,52600,52600,52700,52600,1284
20250123,123700,232102356500,52600,52600,52700,52500,4405
20250123,123600,231870616700,52600,52500,52600,52500,3335
20250123,123500,231695254500,52600,52500,52600,52500,1724
20250123,123400,231604664400,52600,52500,52600,52500,2105
20250123,123300,231494031100,52500,52500,52600,52500,3319
20250123,123200,231319686000,52500,52600,52700,52500,6324
20250123,123100,230987104900,52600,52600,52700,52600,1417
20250123,123000,230912548300,52600,52700,52700,52600,6202
20250123,122900,230585916200,52700,52600,52700,52600,935
20250123,122800,230536685800,52700,52600,52700,52600,1116
20250123,122700,230477919800,52700,52600,52800,52600,10826
20250123,122600,229907108300,52700,52700,52700,52600,5188
20250123,122500,229634197200,52600,52700,52700,52600,4564
20250123,122400,229394009500,52600,52700,52700,52600,2602
20250123,122300,229257013500,52600,52600,52700,52600,1203
20250123,122200,229193695100,52600,52600,52700,52600,1344
20250123,122100,229122963500,52600,52600,52700,52600,1146
20250123,122000,229062653800,52600,52600,52700,52500,7156
20250123,121900,228686270500,52600,52600,52700,52500,2379
20250123,121800,228561186600,52500,52500,52600,52400,1602
20250123,121700,228477091300,52500,52400,52600,52400,16761
20250123,121600,227596984900,52500,52400,52500,52400,10132
20250123,121500,227066018900,52500,52400,52500,52400,3949
20250123,121400,226859034700,52400,52600,52600,52400,27030
20250123,121300,225441284500,52500,52500,52600,52500,2549
20250123,121200,225307434100,52500,52500,52600,52500,8610
20250123,121100,224855341700,52500,52600,52600,52500,4050
20250123,121000,224642507800,52500,52600,52600,52500,5627
20250123,120900,224347057600,52500,52600,52600,52500,3937
20250123,120800,224140094700,52500,52500,52600,52500,6286
20250123,120700,223809924600,52600,52700,52700,52600,22001
20250123,120600,222652642800,52700,52700,52800,52600,9905
20250123,120500,222130775300,52700,52700,52800,52700,1544
20250123,120400,222049392600,52700,52700,52800,52700,1189
20250123,120300,221986690600,52700,52800,52800,52700,3952
20250123,120200,221778367900,52800,52800,52800,52700,7799
20250123,120100,221367340300,52700,52800,52900,52700,4533
20250123,120000,221128125700,52800,52800,52900,52800,6518
20250123,115900,220783967000,52900,52900,52900,52800,1191
20250123,115800,220721017400,52900,52800,52900,52800,2261
20250123,115700,220601486100,52800,52800,52900,52800,1193
20250123,115600,220538458700,52800,52800,52900,52800,2516
20250123,115500,220405568700,52800,52800,52900,52700,7874
20250123,115400,219989835800,52900,52800,52900,52800,7947
20250123,115300,219570228000,52900,52800,52900,52800,2966
20250123,115200,219413579300,52800,52800,52900,52800,1387
20250123,115100,219340295100,52800,53000,53000,52800,19174
20250123,115000,218325818700,52900,52900,53000,52900,2869
20250123,114900,218173956500,52900,53000,53000,52900,1626
20250123,114800,218087810400,53000,53000,53000,52900,2748
20250123,114700,217942224400,53000,52900,53000,52900,1303
20250123,114600,217873242300,52900,52900,53000,52900,5295
20250123,114500,217593072900,53000,53000,53000,52900,2604
20250123,114400,217455219400,52900,52900,53100,52900,9092
20250123,114300,216973374000,53000,53000,53100,52900,11523
20250123,114200,216362647600,53000,53100,53100,53000,8381
20250123,114100,215918329300,53100,53100,53100,53000,1887
20250123,114000,215818148700,53000,53000,53100,53000,3383
20250123,113900,215638757100,53000,53100,53100,53000,1003
20250123,113800,215585546700,53100,53000,53100,53000,4446
20250123,113700,215349793900,53100,53100,53100,53000,5355
20250123,113600,215065548300,53100,53100,53100,53000,3577
20250123,113500,214875845800,53100,53000,53100,53000,3639
20250123,113400,214682950300,53000,53000,53100,53000,2919
20250123,113300,214528175300,53000,53000,53100,53000,2364
20250123,113200,214402782000,53000,53100,53100,53000,4184
20250123,113100,214180694000,53100,53100,53200,53000,7273
20250123,113000,213794517500,53200,53200,53200,53100,5341
20250123,112900,213510730700,53200,53100,53200,53100,12993
20250123,112800,212819548200,53200,53100,53200,53000,10770
20250123,112700,212247876500,53100,53100,53100,53000,2801
20250123,112600,212099198500,53100,53100,53100,53000,3746
20250123,112500,211900339800,53000,52900,53100,52900,2371
20250123,112400,211774677700,53000,53000,53100,52900,4252
20250123,112300,211549298200,53000,53000,53100,52900,3417
20250123,112200,211368145800,53000,53000,53100,53000,5585
20250123,112100,211072117400,53000,53200,53200,52900,15405
20250123,112000,210254561700,53100,53200,53200,53100,4781
20250123,111900,210000316400,53200,53100,53200,53100,11793
20250123,111800,209373908200,53100,53000,53200,52900,33090
20250123,111700,207618495100,53000,52900,53000,52900,9570
20250123,111600,207112108300,52900,53000,53000,52900,1991
20250123,111500,207006632800,52900,53000,53000,52900,1556
20250123,111400,206924255400,52900,53000,53000,52900,1392
20250123,111300,206850536000,52900,52900,53000,52800,3286
20250123,111200,206676670500,52800,52900,52900,52800,8052
20250123,111100,206251251900,52800,52800,52900,52800,1446
20250123,111000,206174788400,52900,53000,53000,52800,9429
20250123,110900,205675945200,53000,53000,53000,52900,1531
20250123,110800,205594925800,52900,52800,53000,52800,8475
20250123,110700,205146573600,52900,52800,52900,52800,2291
20250123,110600,205025579700,52800,52700,52900,52700,2900
20250123,110500,204872490400,52700,52700,52800,52700,8657
20250123,110400,204416045400,52700,52900,52900,52700,13226
20250123,110300,203717716700,52800,52900,52900,52800,4637
20250123,110200,203472464600,52900,52800,53000,52800,8654
20250123,110100,203014838200,52800,52800,52900,52800,3603
20250123,110000,202824360800,52900,52800,52900,52800,1834
20250123,105900,202727493600,52800,52900,52900,52800,1742
20250123,105800,202635404100,52900,52800,52900,52800,3588
20250123,105700,202445784700,52800,52800,52800,52700,3743
20250123,105600,202248225000,52700,52700,52800,52700,3949
20250123,105500,202039903900,52800,52800,52800,52700,4327
20250123,105400,201811678600,52800,52700,52800,52700,4896
20250123,105300,201553372600,52700,52800,52800,52700,3616
20250123,105200,201362764600,52800,52700,52800,52700,3316
20250123,105100,201187795600,52700,52700,52800,52600,14158
20250123,105000,200442323400,52700,52700,52800,52700,9560
20250123,104900,199938307500,52700,52800,52900,52700,3957
20250123,104800,199729428400,52800,52800,52900,52700,6291
20250123,104700,199397269400,52900,52800,52900,52800,3933
20250123,104600,199189586200,52900,52900,53000,52800,7409
20250123,104500,198797626000,52900,53000,53000,52900,9475
20250123,104400,198296370900,52900,53000,53100,52900,8338
20250123,104300,197854730100,53000,53000,53100,53000,8695
20250123,104200,197393842800,53100,53100,53100,53000,1648
20250123,104100,197306393200,53100,53000,53100,52900,4439
20250123,104000,197071067000,53000,53000,53000,52900,5447
20250123,103900,196782425200,52900,53000,53000,52900,1767
20250123,103800,196688860500,52900,53000,53000,52900,4439
20250123,103700,196453709700,53000,53000,53000,52900,3512
20250123,103600,196267631300,52900,52900,53000,52900,3492
20250123,103500,196082731700,53000,53200,53200,52900,22875
20250123,103400,194870247200,53100,53100,53200,53000,9776
20250123,103300,194351033300,53100,53100,53200,53000,27094
20250123,103200,192912381600,53100,53000,53100,52900,13995
20250123,103100,192170545900,52900,52900,53000,52900,2058
20250123,103000,192061539300,52900,52900,53000,52800,4747
20250123,102900,191810368000,52900,52700,53000,52700,12633
20250123,102800,191142446800,52700,52700,52800,52700,5476
20250123,102700,190853816500,52800,52900,52900,52700,7612
20250123,102600,190452064100,52800,52800,52900,52700,11851
20250123,102500,189826323300,52800,52800,52800,52700,6274
20250123,102400,189495525100,52700,53000,53100,52700,37698
20250123,102300,187500508300,53100,53100,53100,53000,23049
20250123,102200,186277069100,53100,52800,53100,52800,13176
20250123,102100,185579035700,52900,53000,53100,52800,24006
20250123,102000,184308787800,53100,53100,53100,52900,29914
20250123,101900,182724438300,53100,52800,53100,52700,32385
20250123,101800,181009444100,52800,52400,52800,52400,24758
20250123,101700,179705813000,52500,52300,52500,52300,10875
20250123,101600,179135763200,52300,52200,52400,52100,15726
20250123,101500,178313791500,52200,52200,52300,52000,35041
20250123,101400,176486744500,52200,52200,52300,52100,17865
20250123,101300,175554842000,52200,52200,52300,52200,12734
20250123,101200,174889495400,52300,52000,52400,52000,84061
20250123,101100,170510680900,52000,52200,52300,52000,42796
20250123,101000,168279542800,52300,52400,52400,52100,103214
20250123,100900,162890378900,52300,52600,52600,52300,40384
20250123,100800,160773549200,52500,52600,52700,52500,13020
20250123,100700,160088992800,52600,52600,52800,52600,20439
20250123,100600,159012827400,52700,52700,52800,52600,6372
20250123,100500,158677183600,52700,52700,52800,52700,2980
20250123,100400,158520090100,52700,52700,52800,52600,7179
20250123,100300,158141838300,52700,52700,52900,52700,9081
20250123,100200,157662934300,52800,52900,52900,52700,11906
20250123,100100,157034331000,52800,52800,53000,52700,30624
20250123,100000,155414991200,52700,52700,52800,52600,23920
20250123,095900,154154668300,52700,52700,52800,52600,18971
20250123,095800,153155386400,52700,52900,53000,52600,43230
20250123,095700,150873685500,52800,52800,53000,52800,12734
20250123,095600,150200460000,52900,52700,53000,52700,17880
20250123,095500,149255171300,52800,52500,52800,52300,84143
20250123,095400,144836641000,52500,52700,52700,52500,65197
20250123,095300,141408758600,52600,52900,53000,52600,39485
20250123,095200,139324252100,52900,53000,53100,52900,13198
20250123,095100,138624921900,53000,53100,53100,53000,5761
20250123,095000,138319553300,53000,53200,53200,53000,10327
20250123,094900,137771219600,53100,53100,53200,53000,7362
20250123,094800,137380370500,53000,53100,53200,52900,16771
20250123,094700,136490671100,53000,53000,53100,53000,13302
20250123,094600,135785269100,53000,53000,53200,53000,12341
20250123,094500,135130603200,53000,53100,53200,53000,21638
20250123,094400,133982480300,53100,53200,53300,53000,15787
20250123,094300,133143653600,53200,53200,53300,53200,14661
20250123,094200,132363559600,53200,53300,53400,53200,5229
20250123,094100,132084921200,53300,53300,53400,53300,9913
20250123,094000,131556168300,53400,53300,53400,53100,18310
20250123,093900,130580557100,53300,53100,53300,53000,14711
20250123,093800,129798059200,53100,53200,53200,53000,34352
20250123,093700,127975588500,53200,53300,53400,53200,20182
20250123,093600,126900597800,53300,53400,53600,53300,21646
20250123,093500,125743601200,53500,53400,53600,53200,74578
20250123,093400,121756836700,53300,53200,53400,53100,21418
20250123,093300,120615940500,53200,53300,53300,53100,25932
20250123,093200,119236049300,53300,53100,53300,53000,32546
20250123,093100,117504269600,53100,52900,53100,52700,40999
20250123,093000,115334844600,52900,52700,53000,52600,52830
20250123,092900,112543365800,52700,52600,53000,52500,69487
20250123,092800,108881311200,52600,52800,52900,52600,56704
20250123,092700,105889023500,52800,52800,53000,52700,62599
20250123,092600,102582634900,52800,53100,53100,52800,18319
20250123,092500,101612749800,53000,52900,53100,52800,126517
20250123,092400,94916886700,52900,53100,53200,52900,46124
20250123,092300,92470839500,53200,53400,53400,53100,27151
20250123,092200,91024839000,53300,53400,53500,53300,13898
20250123,092100,90282680000,53400,53300,53500,53100,14378
20250123,092000,89515461600,53200,53100,53300,53100,30609
20250123,091900,87886032400,53200,53300,53300,53100,36962
20250123,091800,85919702200,53200,53300,53300,52900,128108
20250123,091700,79120625900,53200,53300,53400,53200,19075
20250123,091600,78104736500,53300,53400,53400,53200,32607
20250123,091500,76367057600,53400,53000,53400,53000,68300
20250123,091400,72741863100,53100,53100,53100,53000,57096
20250123,091300,69714761100,53100,53300,53400,53000,81180
20250123,091200,65401179900,53400,53800,53900,53200,67647
20250123,091100,61778041700,53900,54400,54500,53800,90315
20250123,091000,56890394300,54400,54400,54600,54200,105146
20250123,090900,51164983300,54400,54000,54400,53900,70983
20250123,090800,47321489400,54000,54200,54300,54000,52279
20250123,090700,44492304700,54200,54200,54400,54100,66109
20250123,090600,40904113400,54100,54200,54300,53900,65407
20250123,090500,37366960100,54200,54200,54400,54100,107480
20250123,090400,31534221000,54200,53900,54200,53700,98294
20250123,090300,26228832300,53900,53600,53900,53500,69466
20250123,090200,22501417400,53600,53600,53800,53200,79911
20250123,090100,18222529900,53500,53100,53600,53000,58284
20250123,090000,15118896900,53000,53700,53800,52800,282865