stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,192700,551324027100,56700,56700,56700,56700,273299
20250124,192600,551324027100,56700,56700,56700,56700,0
20250124,192500,551324027100,56700,56700,56700,56700,0
20250124,192400,551324027100,56700,56700,56700,56700,0
20250124,192300,551324027100,56700,56700,56700,56700,0
20250124,192200,551324027100,56700,56700,56700,56700,0
20250124,192100,551324027100,56700,56700,56700,56700,0
20250124,192000,551324027100,56700,56700,56700,56700,0
20250124,191900,551324027100,56700,56700,56700,56700,0
20250124,191800,551324027100,56700,56700,56700,56700,0
20250124,191700,551324027100,56700,56700,56700,56700,0
20250124,191600,551324027100,56700,56700,56700,56700,0
20250124,191500,551324027100,56700,56700,56700,56700,0
20250124,191400,551324027100,56700,56700,56700,56700,0
20250124,191300,551324027100,56700,56700,56700,56700,0
20250124,191200,551324027100,56700,56700,56700,56700,0
20250124,191100,551324027100,56700,56700,56700,56700,0
20250124,191000,551324027100,56700,56700,56700,56700,0
20250124,190900,551324027100,56700,56700,56700,56700,0
20250124,190800,551324027100,56700,56700,56700,56700,0
20250124,190700,551324027100,56700,56700,56700,56700,0
20250124,190600,551324027100,56700,56700,56700,56700,0
20250124,190500,551324027100,56700,56700,56700,56700,0
20250124,190400,551324027100,56700,56700,56700,56700,0
20250124,190300,551324027100,56700,56700,56700,56700,0
20250124,190200,551324027100,56700,56700,56700,56700,0
20250124,190100,551324027100,56700,56700,56700,56700,0
20250124,190000,551324027100,56700,56700,56700,56700,0
20250124,185900,551324027100,56700,56700,56700,56700,0
20250124,185800,551324027100,56700,56700,56700,56700,0
20250124,185700,551324027100,56700,56700,56700,56700,273299
20250124,185600,551324027100,56700,56700,56700,56700,0
20250124,185500,551324027100,56700,56700,56700,56700,0
20250124,185400,551324027100,56700,56700,56700,56700,0
20250124,185300,551324027100,56700,56700,56700,56700,0
20250124,185200,551324027100,56700,56700,56700,56700,0
20250124,185100,551324027100,56700,56700,56700,56700,0
20250124,185000,551324027100,56700,56700,56700,56700,0
20250124,184900,551324027100,56700,56700,56700,56700,0
20250124,184800,551324027100,56700,56700,56700,56700,0
20250124,184700,551324027100,56700,56700,56700,56700,0
20250124,184600,551324027100,56700,56700,56700,56700,0
20250124,184500,551324027100,56700,56700,56700,56700,0
20250124,184400,551324027100,56700,56700,56700,56700,0
20250124,184300,551324027100,56700,56700,56700,56700,0
20250124,184200,551324027100,56700,56700,56700,56700,0
20250124,184100,551324027100,56700,56700,56700,56700,0
20250124,184000,551324027100,56700,56700,56700,56700,0
20250124,183900,551324027100,56700,56700,56700,56700,0
20250124,183800,551324027100,56700,56700,56700,56700,0
20250124,183700,551324027100,56700,56700,56700,56700,0
20250124,183600,551324027100,56700,56700,56700,56700,0
20250124,183500,551324027100,56700,56700,56700,56700,0
20250124,183400,551324027100,56700,56700,56700,56700,0
20250124,183300,551324027100,56700,56700,56700,56700,0
20250124,183200,551324027100,56700,56700,56700,56700,0
20250124,183100,551324027100,56700,56700,56700,56700,0
20250124,183000,551324027100,56700,56700,56700,56700,0
20250124,182900,551324027100,56700,56700,56700,56700,0
20250124,182800,551324027100,56700,56700,56700,56700,0
20250124,182700,551324027100,56700,56700,56700,56700,273299
20250124,182600,551324027100,56700,56700,56700,56700,0
20250124,182500,551324027100,56700,56700,56700,56700,0
20250124,182400,551324027100,56700,56700,56700,56700,0
20250124,182300,551324027100,56700,56700,56700,56700,0
20250124,182200,551324027100,56700,56700,56700,56700,0
20250124,182100,551324027100,56700,56700,56700,56700,0
20250124,182000,551324027100,56700,56700,56700,56700,0
20250124,181900,551324027100,56700,56700,56700,56700,0
20250124,181800,551324027100,56700,56700,56700,56700,0
20250124,181700,551324027100,56700,56700,56700,56700,0
20250124,181600,551324027100,56700,56700,56700,56700,0
20250124,181500,551324027100,56700,56700,56700,56700,0
20250124,181400,551324027100,56700,56700,56700,56700,0
20250124,181300,551324027100,56700,56700,56700,56700,0
20250124,181200,551324027100,56700,56700,56700,56700,0
20250124,181100,551324027100,56700,56700,56700,56700,0
20250124,181000,551324027100,56700,56700,56700,56700,0
20250124,180900,551324027100,56700,56700,56700,56700,0
20250124,180800,551324027100,56700,56700,56700,56700,0
20250124,180700,551324027100,56700,56700,56700,56700,0
20250124,180600,551324027100,56700,56700,56700,56700,0
20250124,180500,551324027100,56700,56700,56700,56700,0
20250124,180400,551324027100,56700,56700,56700,56700,0
20250124,180300,551324027100,56700,56700,56700,56700,0
20250124,180200,551324027100,56700,56700,56700,56700,0
20250124,180100,551324027100,56700,56700,56700,56700,0
20250124,180000,551324027100,56700,56700,56700,56700,0
20250124,175900,551324027100,56700,56700,56700,56700,0
20250124,175800,551324027100,56700,56700,56700,56700,0
20250124,175700,551324027100,56700,56700,56700,56700,273299
20250124,175600,551324027100,56700,56700,56700,56700,0
20250124,175500,551324027100,56700,56700,56700,56700,0
20250124,175400,551324027100,56700,56700,56700,56700,0
20250124,175300,551324027100,56700,56700,56700,56700,0
20250124,175200,551324027100,56700,56700,56700,56700,0
20250124,175100,551324027100,56700,56700,56700,56700,0
20250124,175000,551324027100,56700,56700,56700,56700,0
20250124,174900,551324027100,56700,56700,56700,56700,0
20250124,174800,551324027100,56700,56700,56700,56700,0
20250124,174700,551324027100,56700,56700,56700,56700,0
20250124,174600,551324027100,56700,56700,56700,56700,0
20250124,174500,551324027100,56700,56700,56700,56700,0
20250124,174400,551324027100,56700,56700,56700,56700,0
20250124,174300,551324027100,56700,56700,56700,56700,0
20250124,174200,551324027100,56700,56700,56700,56700,0
20250124,174100,551324027100,56700,56700,56700,56700,0
20250124,174000,551324027100,56700,56700,56700,56700,0
20250124,173900,551324027100,56700,56700,56700,56700,0
20250124,173800,551324027100,56700,56700,56700,56700,0
20250124,173700,551324027100,56700,56700,56700,56700,0
20250124,173600,551324027100,56700,56700,56700,56700,0
20250124,173500,551324027100,56700,56700,56700,56700,0
20250124,173400,551324027100,56700,56700,56700,56700,0
20250124,173300,551324027100,56700,56700,56700,56700,0
20250124,173200,551324027100,56700,56700,56700,56700,0
20250124,173100,551324027100,56700,56700,56700,56700,0
20250124,173000,551324027100,56700,56700,56700,56700,0
20250124,172900,551324027100,56700,56700,56700,56700,0
20250124,172800,551324027100,56700,56700,56700,56700,0
20250124,172700,551324027100,56700,56700,56700,56700,273299
20250124,172600,551324027100,56700,56700,56700,56700,0
20250124,172500,551324027100,56700,56700,56700,56700,0
20250124,172400,551324027100,56700,56700,56700,56700,0
20250124,172300,551324027100,56700,56700,56700,56700,0
20250124,172200,551324027100,56700,56700,56700,56700,0
20250124,172100,551324027100,56700,56700,56700,56700,0
20250124,172000,551324027100,56700,56700,56700,56700,0
20250124,171900,551324027100,56700,56700,56700,56700,0
20250124,171800,551324027100,56700,56700,56700,56700,0
20250124,171700,551324027100,56700,56700,56700,56700,0
20250124,171600,551324027100,56700,56700,56700,56700,0
20250124,171500,551324027100,56700,56700,56700,56700,0
20250124,171400,551324027100,56700,56700,56700,56700,0
20250124,171300,551324027100,56700,56700,56700,56700,0
20250124,171200,551324027100,56700,56700,56700,56700,0
20250124,171100,551324027100,56700,56700,56700,56700,0
20250124,171000,551324027100,56700,56700,56700,56700,0
20250124,170900,551324027100,56700,56700,56700,56700,0
20250124,170800,551324027100,56700,56700,56700,56700,0
20250124,170700,551324027100,56700,56700,56700,56700,0
20250124,170600,551324027100,56700,56700,56700,56700,0
20250124,170500,551324027100,56700,56700,56700,56700,0
20250124,170400,551324027100,56700,56700,56700,56700,0
20250124,170300,551324027100,56700,56700,56700,56700,0
20250124,170200,551324027100,56700,56700,56700,56700,0
20250124,170100,551324027100,56700,56700,56700,56700,0
20250124,170000,551324027100,56700,56700,56700,56700,0
20250124,165900,551324027100,56700,56700,56700,56700,0
20250124,165800,551324027100,56700,56700,56700,56700,0
20250124,165700,551324027100,56700,56700,56700,56700,273299
20250124,165600,551324027100,56700,56700,56700,56700,0
20250124,165500,551324027100,56700,56700,56700,56700,0
20250124,165400,551324027100,56700,56700,56700,56700,0
20250124,165300,551324027100,56700,56700,56700,56700,0
20250124,165200,551324027100,56700,56700,56700,56700,0
20250124,165100,551324027100,56700,56700,56700,56700,0
20250124,165000,551324027100,56700,56700,56700,56700,0
20250124,164900,551324027100,56700,56700,56700,56700,0
20250124,164800,551324027100,56700,56700,56700,56700,0
20250124,164700,551324027100,56700,56700,56700,56700,0
20250124,164600,551324027100,56700,56700,56700,56700,0
20250124,164500,551324027100,56700,56700,56700,56700,0
20250124,164400,551324027100,56700,56700,56700,56700,0
20250124,164300,551324027100,56700,56700,56700,56700,0
20250124,164200,551324027100,56700,56700,56700,56700,0
20250124,164100,551324027100,56700,56700,56700,56700,0
20250124,164000,551324027100,56700,56700,56700,56700,0
20250124,163900,551324027100,56700,56700,56700,56700,0
20250124,163800,551324027100,56700,56700,56700,56700,0
20250124,163700,551324027100,56700,56700,56700,56700,0
20250124,163600,551324027100,56700,56700,56700,56700,0
20250124,163500,551324027100,56700,56700,56700,56700,0
20250124,163400,551324027100,56700,56700,56700,56700,0
20250124,163300,551324027100,56700,56700,56700,56700,0
20250124,163200,551324027100,56700,56700,56700,56700,0
20250124,163100,551324027100,56700,56700,56700,56700,0
20250124,163000,551324027100,56700,56700,56700,56700,0
20250124,162900,551324027100,56700,56700,56700,56700,0
20250124,162800,551324027100,56700,56700,56700,56700,0
20250124,162700,551324027100,56700,56700,56700,56700,273299
20250124,162600,551324027100,56700,56700,56700,56700,0
20250124,162500,551324027100,56700,56700,56700,56700,0
20250124,162400,551324027100,56700,56700,56700,56700,0
20250124,162300,551324027100,56700,56700,56700,56700,0
20250124,162200,551324027100,56700,56700,56700,56700,0
20250124,162100,551324027100,56700,56700,56700,56700,0
20250124,162000,551324027100,56700,56700,56700,56700,0
20250124,161900,551324027100,56700,56700,56700,56700,0
20250124,161800,551324027100,56700,56700,56700,56700,0
20250124,161700,551324027100,56700,56700,56700,56700,0
20250124,161600,551324027100,56700,56700,56700,56700,0
20250124,161500,551324027100,56700,56700,56700,56700,0
20250124,161400,551324027100,56700,56700,56700,56700,0
20250124,161300,551324027100,56700,56700,56700,56700,0
20250124,161200,551324027100,56700,56700,56700,56700,0
20250124,161100,551324027100,56700,56700,56700,56700,0
20250124,161000,551324027100,56700,56700,56700,56700,0
20250124,160900,551324027100,56700,56700,56700,56700,0
20250124,160800,551324027100,56700,56700,56700,56700,0
20250124,160700,551324027100,56700,56700,56700,56700,0
20250124,160600,551324027100,56700,56700,56700,56700,0
20250124,160500,551324027100,56700,56700,56700,56700,0
20250124,160400,551324027100,56700,56700,56700,56700,0
20250124,160300,551324027100,56700,56700,56700,56700,0
20250124,160200,551324027100,56700,56700,56700,56700,0
20250124,160100,551324027100,56700,56700,56700,56700,0
20250124,160000,551324027100,56700,56700,56700,56700,0
20250124,155900,551324027100,56700,56700,56700,56700,0
20250124,155800,551324027100,56700,56700,56700,56700,0
20250124,155700,551324027100,56700,56700,56700,56700,273299
20250124,155600,551324027100,56700,56700,56700,56700,0
20250124,155500,551324027100,56700,56700,56700,56700,0
20250124,155400,551324027100,56700,56700,56700,56700,0
20250124,155300,551324027100,56700,56700,56700,56700,0
20250124,155200,551324027100,56700,56700,56700,56700,0
20250124,155100,551324027100,56700,56700,56700,56700,0
20250124,155000,551324027100,56700,56700,56700,56700,0
20250124,154900,551324027100,56700,56700,56700,56700,0
20250124,154800,551324027100,56700,56700,56700,56700,0
20250124,154700,551324027100,56700,56700,56700,56700,0
20250124,154600,551324027100,56700,56700,56700,56700,0
20250124,154500,551324027100,56700,56700,56700,56700,0
20250124,154400,551324027100,56700,56700,56700,56700,0
20250124,154300,551324027100,56700,56700,56700,56700,0
20250124,154200,551324027100,56700,56700,56700,56700,0
20250124,154100,551324027100,56700,56700,56700,56700,0
20250124,154000,551324027100,56700,56700,56700,56700,0
20250124,153900,551324027100,56700,56700,56700,56700,0
20250124,153800,551324027100,56700,56700,56700,56700,0
20250124,153700,551324027100,56700,56700,56700,56700,0
20250124,153600,551324027100,56700,56700,56700,56700,0
20250124,153500,551324027100,56700,56700,56700,56700,0
20250124,153400,551324027100,56700,56700,56700,56700,0
20250124,153300,551324027100,56700,56700,56700,56700,0
20250124,153200,551324027100,56700,56700,56700,56700,0
20250124,153100,551324027100,56700,56700,56700,56700,0
20250124,153000,551324027100,56700,56700,56700,56700,273299
20250124,152900,535827973800,56700,56700,56700,56700,0
20250124,152800,535827973800,56700,56700,56700,56700,0
20250124,152700,535827973800,56700,56700,56700,56700,0
20250124,152600,535827973800,56700,56700,56700,56700,0
20250124,152500,535827973800,56700,56700,56700,56700,0
20250124,152400,535827973800,56700,56700,56700,56700,0
20250124,152300,535827973800,56700,56700,56700,56700,0
20250124,152200,535827973800,56700,56700,56700,56700,0
20250124,152100,535827973800,56700,56700,56700,56700,0
20250124,152000,535827973800,56700,56700,56700,56700,0
20250124,151900,535827973800,56700,56900,57100,56500,157431
20250124,151800,526879139300,56900,56900,57000,56800,153913
20250124,151700,518121319700,56900,56900,56900,56900,0
20250124,151600,518121319700,56900,56900,57000,56800,86266
20250124,151500,513205180600,56900,56400,56900,56300,170079
20250124,151400,503569739100,56300,56200,56400,56100,78262
20250124,151300,499169754000,56200,56100,56200,56000,52178
20250124,151200,496241843300,56100,56100,56300,55900,95157
20250124,151100,490905578000,56200,56000,56300,56000,83843
20250124,151000,486199542200,56000,55900,56200,55900,160449
20250124,150900,477206771500,56000,55600,56000,55500,104569
20250124,150800,471373497100,55600,55300,55600,55200,118575
20250124,150700,464801000800,55300,55300,55500,55200,103842
20250124,150600,459053122600,55300,54700,55300,54600,227826
20250124,150500,446523385300,54700,54700,54700,54600,11928
20250124,150400,445871322700,54700,54500,54700,54500,18326
20250124,150300,444870566000,54600,54300,54600,54300,18885
20250124,150200,443841922000,54300,54500,54500,54300,19437
20250124,150100,442784337500,54500,54500,54500,54400,6441
20250124,150000,442433422200,54400,54600,54700,54400,37803
20250124,145900,440371166300,54700,54600,54700,54600,6790
20250124,145800,440000092000,54600,54600,54700,54500,19235
20250124,145700,438949837800,54600,54500,54600,54400,12626
20250124,145600,438261397000,54400,54500,54500,54400,8090
20250124,145500,437820841700,54500,54500,54500,54400,13707
20250124,145400,437074064500,54400,54400,54500,54400,5000
20250124,145300,436801731300,54500,54400,54600,54400,11065
20250124,145200,436198899500,54400,54400,54500,54300,17977
20250124,145100,435220588900,54500,54700,54700,54400,21756
20250124,145000,434033276400,54700,54500,54700,54400,46858
20250124,144900,431476788500,54500,54500,54500,54400,13202
20250124,144800,430757470300,54500,54300,54500,54200,15978
20250124,144700,429888428200,54300,54300,54400,54200,10585
20250124,144600,429313855300,54300,54200,54300,54200,4241
20250124,144500,429083773300,54300,54300,54400,54200,10743
20250124,144400,428500285600,54200,54100,54300,54100,12004
20250124,144300,427849204400,54200,54100,54200,54000,11009
20250124,144200,427253444100,54100,54200,54300,54000,20134
20250124,144100,426163863700,54100,54200,54300,54100,7045
20250124,144000,425782198800,54100,54100,54300,54100,11947
20250124,143900,425134904700,54100,54100,54200,54100,8448
20250124,143800,424677256600,54200,54100,54300,54000,16814
20250124,143700,423767336400,54100,54100,54300,54100,13758
20250124,143600,423021622000,54100,54100,54200,54100,5237
20250124,143500,422738098900,54200,54200,54200,54100,6738
20250124,143400,422373412500,54100,54300,54300,54100,12800
20250124,143300,421680021700,54200,54300,54400,54200,13739
20250124,143200,420934843700,54300,54300,54400,54200,14313
20250124,143100,420157824000,54200,54200,54300,54100,8590
20250124,143000,419692282400,54200,54000,54200,54000,21937
20250124,142900,418505990100,54000,54100,54200,54000,48383
20250124,142800,415890975000,54200,54300,54400,54100,32252
20250124,142700,414142713100,54300,54400,54400,54300,6778
20250124,142600,413774493500,54400,54500,54500,54300,15108
20250124,142500,412952241700,54400,54300,54500,54200,18323
20250124,142400,411956708300,54200,54300,54400,54200,15035
20250124,142300,411140288100,54300,54500,54500,54300,20639
20250124,142200,410018233100,54400,54600,54600,54400,14041
20250124,142100,409253576700,54600,54500,54600,54400,21220
20250124,142000,408096995900,54500,54600,54700,54300,45947
20250124,141900,405593449000,54700,54700,54700,54600,8419
20250124,141800,405133352900,54700,54800,54800,54500,22925
20250124,141700,403880639000,54800,54700,54800,54600,11474
20250124,141600,403253002000,54700,54600,54800,54500,23015
20250124,141500,401995249300,54500,55000,55000,54500,64200
20250124,141400,398472935100,55000,54900,55000,54800,75001
20250124,141300,394350710800,54900,54600,55000,54500,57486
20250124,141200,391199739300,54600,54500,54600,54400,19732
20250124,141100,390123629400,54500,54200,54600,54200,33883
20250124,141000,388281213600,54300,54300,54400,54100,70178
20250124,140900,384474757700,54200,54700,54800,54200,69673
20250124,140800,380681917000,54800,54800,54900,54600,48743
20250124,140700,378014293100,54800,55000,55000,54800,29074
20250124,140600,376417243500,54900,55100,55100,54900,44761
20250124,140500,373953207700,55000,54800,55100,54700,109799
20250124,140400,367916462300,54700,54900,55100,54700,91609
20250124,140300,362883400900,54900,54800,54900,54500,60262
20250124,140200,359589168700,54800,55000,55100,54500,89920
20250124,140100,354663050600,54900,54600,55300,54500,307418
20250124,140000,337772655800,54500,54700,54700,54400,72881
20250124,135900,333795893200,54700,54100,54800,54000,239651
20250124,135800,320761217900,54100,53800,54100,53700,115441
20250124,135700,314536160000,53800,53600,53800,53500,33703
20250124,135600,312728356100,53600,53500,53600,53400,20468
20250124,135500,311633490400,53400,53200,53500,53200,16946
20250124,135400,310729673900,53200,53300,53400,53200,11368
20250124,135300,310124580800,53300,53300,53400,53200,10659
20250124,135200,309556484500,53300,53400,53500,53300,14482
20250124,135100,308783477900,53400,53200,53500,53100,21799
20250124,135000,307621591900,53100,53300,53400,53100,15741
20250124,134900,306782690200,53300,53600,53600,53300,41910
20250124,134800,304542479900,53500,53000,53700,53000,101621
20250124,134700,299114243200,53100,52800,53100,52800,27933
20250124,134600,297635166200,52900,52800,52900,52700,19766
20250124,134500,296591331200,52700,52700,52800,52600,8607
20250124,134400,296137705900,52600,52700,52900,52600,35699
20250124,134300,294253996300,52700,52100,52700,52100,40112
20250124,134200,292152062000,52100,52200,52300,52100,12656
20250124,134100,291491660800,52300,52300,52400,52000,48995
20250124,134000,288935068700,52400,52200,52400,52200,17920
20250124,133900,287998551700,52300,52500,52500,52000,82605
20250124,133800,283686023600,52500,52400,52500,52200,43700
20250124,133700,281398629700,52400,52800,52800,52300,44233
20250124,133600,279075597400,52700,53000,53200,52700,19245
20250124,133500,278056651500,53000,52800,53100,52800,26969
20250124,133400,276627918300,52700,52700,52800,52400,60522
20250124,133300,273445990600,52600,53400,53500,52600,141524
20250124,133200,265959117000,53400,53600,53700,53200,47518
20250124,133100,263416908400,53500,53400,53900,53300,130726
20250124,133000,256393260700,53400,53600,53700,53200,40396
20250124,132900,254235411000,53500,53000,53600,53000,39950
20250124,132800,252104947600,53000,53100,53100,53000,3669
20250124,132700,251910218400,53100,53200,53200,53000,6234
20250124,132600,251579128400,53100,53200,53300,53100,7619
20250124,132500,251173881000,53200,53100,53200,53000,6495
20250124,132400,250828783700,53100,52800,53200,52800,13973
20250124,132300,250088353000,52800,52900,53000,52800,4876
20250124,132200,249830346900,52900,52900,53000,52900,3894
20250124,132100,249624207700,53000,52900,53000,52800,9439
20250124,132000,249124727400,52900,52900,53000,52800,13823
20250124,131900,248392871100,53000,52900,53000,52800,8075
20250124,131800,247965808800,53000,52900,53000,52800,6323
20250124,131700,247631363100,52900,52700,52900,52600,25871
20250124,131600,246267363300,52800,52800,52900,52700,11544
20250124,131500,245657880600,52900,52900,53000,52800,5985
20250124,131400,245341188400,52900,52900,53000,52800,40362
20250124,131300,243208030600,52900,53000,53100,52900,36930
20250124,131200,241251064800,53100,53000,53100,53000,4619
20250124,131100,241005950800,53000,53200,53200,53000,17196
20250124,131000,240092605000,53200,53200,53200,53100,10157
20250124,130900,239552392100,53200,53100,53200,53100,11554
20250124,130800,238937972500,53200,53100,53200,53100,12362
20250124,130700,238280833400,53200,53200,53200,53100,1977
20250124,130600,238175784200,53200,53200,53200,53100,2624
20250124,130500,238036296300,53200,53200,53200,53100,5746
20250124,130400,237730745800,53100,53200,53200,53100,4907
20250124,130300,237470055700,53100,53100,53200,53000,9876
20250124,130200,236946019500,53000,53000,53200,53000,11402
20250124,130100,236340820300,53000,53100,53200,53000,34066
20250124,130000,234531985000,53200,53200,53300,53100,19977
20250124,125900,233469533400,53200,53200,53300,53200,3082
20250124,125800,233305506900,53300,53400,53400,53200,3751
20250124,125700,233105623000,53300,53300,53400,53300,3826
20250124,125600,232901685200,53300,53300,53400,53300,7833
20250124,125500,232484186200,53300,53300,53400,53300,2609
20250124,125400,232345103000,53300,53300,53400,53300,1416
20250124,125300,232269564300,53300,53300,53400,53300,1014
20250124,125200,232215508500,53300,53400,53400,53300,996
20250124,125100,232162376400,53400,53300,53400,53300,3309
20250124,125000,231985989800,53300,53500,53500,53300,12049
20250124,124900,231342693000,53400,53500,53600,53400,10122
20250124,124800,230801227200,53500,53500,53600,53500,4090
20250124,124700,230582350400,53600,53600,53600,53500,1912
20250124,124600,230480007700,53500,53500,53600,53500,4081
20250124,124500,230261494500,53600,53500,53600,53500,1207
20250124,124400,230196871700,53600,53500,53600,53500,1976
20250124,124300,230091046500,53500,53500,53600,53500,1868
20250124,124200,229990971600,53500,53500,53600,53500,898
20250124,124100,229942908900,53500,53600,53600,53500,1948
20250124,124000,229838628200,53600,53600,53600,53500,1382
20250124,123900,229764584100,53500,53500,53600,53500,1888
20250124,123800,229663535000,53500,53600,53600,53500,1384
20250124,123700,229589431900,53500,53500,53600,53500,1645
20250124,123600,229501352000,53600,53500,53600,53500,2315
20250124,123500,229377438500,53600,53600,53700,53500,9389
20250124,123400,228874230200,53600,53600,53700,53600,3192
20250124,123300,228703010900,53700,53600,53700,53600,3643
20250124,123200,228507496000,53700,53700,53700,53600,3136
20250124,123100,228339227600,53700,53700,53700,53600,3633
20250124,123000,228144239800,53600,53500,53700,53500,6044
20250124,122900,227820343800,53500,53500,53600,53500,2903
20250124,122800,227664942900,53600,53600,53700,53500,13128
20250124,122700,226961070700,53600,53900,53900,53600,46214
20250124,122600,224478001900,53900,53900,53900,53800,1842
20250124,122500,224378745400,53800,53900,53900,53800,15454
20250124,122400,223545836200,53800,53800,53900,53700,9555
20250124,122300,223031671400,53800,53800,53800,53700,7164
20250124,122200,222646267500,53800,53700,53800,53600,4405
20250124,122100,222409735300,53700,53700,53700,53600,2577
20250124,122000,222271367100,53700,53700,53700,53600,5381
20250124,121900,221982460300,53600,53700,53700,53600,1976
20250124,121800,221876396000,53700,53600,53700,53600,9572
20250124,121700,221362445500,53700,53600,53700,53600,3341
20250124,121600,221183239300,53700,53600,53700,53600,1101
20250124,121500,221124172400,53600,53700,53700,53600,2057
20250124,121400,221013820900,53700,53700,53700,53600,3859
20250124,121300,220806816900,53700,53700,53800,53600,8914
20250124,121200,220327878200,53700,53800,53800,53700,4326
20250124,121100,220095393100,53800,53700,53800,53600,4366
20250124,121000,219860919200,53600,53600,53700,53600,3830
20250124,120900,219655296000,53700,53600,53700,53600,5060
20250124,120800,219383634900,53600,53600,53700,53500,2714
20250124,120700,219238162400,53600,53600,53700,53500,4771
20250124,120600,218982453300,53600,53700,53700,53600,6005
20250124,120500,218660487900,53700,53800,53800,53600,8755
20250124,120400,218190394900,53800,53700,53800,53600,9181
20250124,120300,217697376700,53700,53600,53700,53500,10771
20250124,120200,217119828700,53500,53600,53600,53500,1699
20250124,120100,217028815900,53600,53400,53600,53400,6148
20250124,120000,216699901600,53400,53400,53500,53400,3321
20250124,115900,216522427900,53500,53500,53500,53400,1290
20250124,115800,216453446800,53400,53500,53500,53400,1573
20250124,115700,216369342600,53500,53500,53600,53400,11973
20250124,115600,215728801000,53500,53600,53600,53500,1379
20250124,115500,215654961100,53500,53600,53600,53500,2243
20250124,115400,215534833700,53600,53400,53600,53400,5657
20250124,115300,215232260800,53400,53500,53500,53400,3005
20250124,115200,215071674600,53500,53500,53500,53400,1036
20250124,115100,215016323800,53400,53500,53500,53400,2387
20250124,115000,214888771500,53500,53500,53500,53400,1867
20250124,114900,214788997600,53500,53600,53600,53400,13875
20250124,114800,214047048000,53500,53500,53600,53500,3053
20250124,114700,213883437500,53500,53600,53600,53500,9197
20250124,114600,213390548700,53600,53500,53600,53400,6416
20250124,114500,213047111500,53500,53400,53500,53300,10621
20250124,114400,212479713400,53400,53400,53400,53300,4051
20250124,114300,212263444500,53400,53100,53400,53100,15278
20250124,114200,211450214200,53100,53100,53200,53000,10704
20250124,114100,210881860700,53100,53100,53200,53100,13826
20250124,114000,210147571100,53200,53200,53200,53100,3714
20250124,113900,209950275100,53200,53200,53200,53100,11341
20250124,113800,209347698600,53100,53200,53300,53100,19857
20250124,113700,208291983600,53200,53300,53300,53200,20408
20250124,113600,207205288800,53300,53400,53400,53300,2948
20250124,113500,207048137100,53400,53500,53500,53400,12033
20250124,113400,206405552200,53500,53500,53500,53400,1623
20250124,113300,206318804900,53400,53600,53600,53400,8732
20250124,113200,205851437600,53600,53600,53600,53500,3972
20250124,113100,205638849000,53500,53500,53600,53500,13881
20250124,113000,204895794700,53500,53300,53500,53300,5780
20250124,112900,204587159700,53400,53400,53400,53300,5765
20250124,112800,204279692400,53400,53300,53400,53300,3412
20250124,112700,204097648600,53300,53300,53400,53200,35760
20250124,112600,202191322100,53400,53400,53400,53300,10532
20250124,112500,201629837700,53400,53500,53500,53300,17187
20250124,112400,200712332400,53400,53400,53500,53400,4827
20250124,112300,200454486300,53400,53600,53600,53400,7327
20250124,112200,200062599300,53500,53500,53600,53500,1669
20250124,112100,199973274400,53500,53600,53700,53500,11340
20250124,112000,199365506600,53600,53700,53700,53600,1075
20250124,111900,199307801800,53700,53600,53700,53600,1394
20250124,111800,199233010600,53700,53600,53700,53600,4606
20250124,111700,198986063400,53700,53500,53700,53500,14449
20250124,111600,198211583100,53500,53500,53600,53500,3903
20250124,111500,198002704400,53500,53500,53600,53500,7481
20250124,111400,197602413200,53500,53500,53600,53400,12166
20250124,111300,196951509700,53500,53500,53600,53400,9176
20250124,111200,196460547000,53500,53500,53600,53400,12844
20250124,111100,195773423900,53500,53700,53700,53500,40473
20250124,111000,193606243300,53600,53700,53700,53600,3289
20250124,110900,193429782800,53700,53700,53700,53600,7544
20250124,110800,193025041000,53700,53700,53700,53600,2420
20250124,110700,192895204800,53600,53700,53700,53600,5046
20250124,110600,192624348600,53600,53700,53700,53600,2148
20250124,110500,192509112000,53600,53600,53700,53600,9070
20250124,110400,192022580700,53600,53600,53700,53600,7267
20250124,110300,191632908300,53700,53600,53700,53600,22454
20250124,110200,190429187100,53600,53600,53700,53500,11184
20250124,110100,189829579400,53700,53700,53700,53600,13836
20250124,110000,189087521100,53600,53800,53900,53600,18128
20250124,105900,188113731000,53900,53900,53900,53800,4580
20250124,105800,187867288800,53800,53900,53900,53800,3649
20250124,105700,187670934900,53900,53800,53900,53800,2376
20250124,105600,187543019800,53800,53800,53900,53800,4047
20250124,105500,187325208900,53800,53800,53900,53700,8119
20250124,105400,186888577600,53700,53900,53900,53700,12152
20250124,105300,186234766400,53800,53900,53900,53800,4023
20250124,105200,186018199300,53800,53900,53900,53800,3216
20250124,105100,185845004700,53900,53900,54000,53800,11682
20250124,105000,185215325600,53900,54000,54000,53900,9962
20250124,104900,184677501200,54000,54100,54100,54000,3019
20250124,104800,184514382300,54100,53900,54100,53900,2829
20250124,104700,184361551200,53900,54000,54100,53900,11763
20250124,104600,183726314200,54000,54100,54100,54000,3529
20250124,104500,183535603600,54100,54100,54100,54000,2698
20250124,104400,183389796700,54100,54000,54100,53900,13129
20250124,104300,182680926600,53900,54000,54000,53900,4795
20250124,104200,182422368500,54000,53800,54000,53800,5728
20250124,104100,182113566300,53900,53800,53900,53800,14059
20250124,104000,181356568300,53900,53800,53900,53800,17913
20250124,103900,180392697800,53800,53900,53900,53800,7807
20250124,103800,179972630500,53900,53900,54000,53800,18157
20250124,103700,178994772200,53900,54000,54100,53900,15967
20250124,103600,178132628300,54000,54000,54100,54000,17669
20250124,103500,177178396600,54000,54100,54200,54000,33131
20250124,103400,175385269100,54100,54500,54500,54000,93834
20250124,103300,170290357900,54500,54500,54500,54400,14749
20250124,103200,169486791000,54500,54400,54500,54400,26671
20250124,103100,168035115700,54400,54300,54400,54300,8770
20250124,103000,167558100700,54300,54400,54400,54300,16782
20250124,102900,166645301800,54400,54200,54400,54100,24133
20250124,102800,165336061600,54200,54100,54200,54100,3936
20250124,102700,165122995000,54100,54200,54200,54100,5321
20250124,102600,164835054100,54100,54100,54200,54100,8173
20250124,102500,164392672500,54100,54100,54200,54000,16315
20250124,102400,163510570500,54100,54200,54200,54000,16675
20250124,102300,162608187500,54200,54200,54300,54100,16230
20250124,102200,161728575000,54200,54200,54300,54100,18879
20250124,102100,160705448900,54200,54400,54500,54100,76749
20250124,102000,156536533500,54300,53800,54400,53800,237558
20250124,101900,143690255900,53800,53900,53900,53800,5604
20250124,101800,143388543600,53800,53800,53900,53800,14189
20250124,101700,142625023800,53900,53800,53900,53800,5516
20250124,101600,142327877200,53900,53900,53900,53800,6090
20250124,101500,141999742000,53900,53700,53900,53700,19301
20250124,101400,140960881300,53700,53800,53800,53700,3617
20250124,101300,140766515500,53800,53800,53800,53700,6851
20250124,101200,140398056600,53800,53700,53800,53600,9181
20250124,101100,139905116000,53700,53500,53700,53500,8566
20250124,101000,139445966300,53500,53600,53700,53500,5431
20250124,100900,139154987300,53600,53700,53800,53500,12523
20250124,100800,138483162100,53800,53800,53900,53700,4881
20250124,100700,138220757400,53800,53500,53900,53400,34782
20250124,100600,136354481900,53600,53700,53700,53500,6866
20250124,100500,135986434700,53600,53800,53800,53600,6793
20250124,100400,135621599100,53800,53700,53800,53600,22122
20250124,100300,134433430000,53800,53600,53800,53600,9284
20250124,100200,133934265500,53700,53500,53700,53400,47555
20250124,100100,131388248200,53500,53300,53500,53300,8436
20250124,100000,130937623300,53400,53300,53400,53300,7357
20250124,095900,130544885300,53400,53300,53400,53200,21637
20250124,095800,129392502900,53300,53600,53600,53300,23935
20250124,095700,128115278000,53500,53600,53700,53500,22626
20250124,095600,126903485800,53600,53800,53800,53600,15324
20250124,095500,126080940900,53800,53800,53900,53700,8727
20250124,095400,125611531000,53900,54000,54000,53800,18380
20250124,095300,124621542300,54000,54000,54000,53900,17233
20250124,095200,123691442200,53900,53900,54000,53800,42066
20250124,095100,121421335900,53800,53900,54000,53700,31399
20250124,095000,119730462000,53900,53800,53900,53700,39328
20250124,094900,117611059400,53800,53500,53900,53500,57197
20250124,094800,114541118900,53500,53700,53700,53500,27167
20250124,094700,113086454300,53700,53700,53800,53600,29545
20250124,094600,111500013100,53700,53700,53800,53700,25081
20250124,094500,110151996900,53800,53800,53800,53600,22914
20250124,094400,108921067600,53800,53900,53900,53700,60726
20250124,094300,105656825500,53800,53700,53900,53600,49323
20250124,094200,103003710900,53700,53700,53800,53600,57612
20250124,094100,99910003900,53700,53700,53700,53500,19336
20250124,094000,98872825400,53600,53500,53700,53400,28841
20250124,093900,97328750100,53400,53500,53600,53400,11928
20250124,093800,96690703300,53500,53600,53700,53300,38030
20250124,093700,94653773100,53700,53200,53700,53200,156617
20250124,093600,86277766500,53300,53200,53300,53200,9243
20250124,093500,85785874700,53300,53200,53300,53200,6138
20250124,093400,85459074200,53300,53200,53300,53200,11987
20250124,093300,84820747500,53300,53400,53400,53200,23758
20250124,093200,83553415300,53400,53100,53400,53100,30740
20250124,093100,81917097500,53100,53100,53200,53100,11335
20250124,093000,81314717000,53200,52900,53200,52900,32123
20250124,092900,79611999200,52900,53300,53300,52900,53571
20250124,092800,76769046500,53200,53400,53500,53200,42810
20250124,092700,74484385900,53300,53300,53400,53300,13499
20250124,092600,73764413600,53400,53400,53500,53200,39258
20250124,092500,71669594200,53300,53300,53400,53200,35570
20250124,092400,69773959400,53300,53600,53600,53200,60638
20250124,092300,66540918800,53500,53400,53600,53300,77975
20250124,092200,62371576900,53400,53200,53400,53100,73457
20250124,092100,58460526700,53200,52900,53200,52800,74317
20250124,092000,54518372200,52800,52700,52900,52700,19706
20250124,091900,53477668100,52800,53100,53100,52700,40133
20250124,091800,51355151900,53100,53000,53100,52800,49693
20250124,091700,48722527300,52900,53000,53100,52800,67475
20250124,091600,45148716200,53000,52800,53000,52700,33100
20250124,091500,43398586600,52900,52800,52900,52600,42173
20250124,091400,41174926600,52700,52900,52900,52700,44055
20250124,091300,38849085700,52800,52500,53100,52500,145016
20250124,091200,31180592000,52600,52300,52600,52200,55961
20250124,091100,28249046100,52300,52300,52500,52200,38195
20250124,091000,26248588200,52300,52400,52500,52200,28037
20250124,090900,24780974200,52400,52300,52500,52200,28094
20250124,090800,23309849800,52300,52400,52600,52200,66761
20250124,090700,19809161100,52400,51700,52400,51700,56753
20250124,090600,16849439100,51800,51700,51800,51600,10688
20250124,090500,16296711200,51700,52000,52000,51600,54295
20250124,090400,13481763000,51900,51800,52000,51700,18748
20250124,090300,12509515600,51900,52000,52000,51700,23357
20250124,090200,11298830800,51900,51900,52000,51700,36906
20250124,090100,9382769000,51900,51600,51900,51400,56112
20250124,090000,6486304000,51600,51900,52300,51500,120872