stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,183400,13738537125,3840,3840,3840,3840,72000
20250123,183300,13738537125,3840,3840,3840,3840,0
20250123,183200,13738537125,3840,3840,3840,3840,0
20250123,183100,13738537125,3840,3840,3840,3840,0
20250123,183000,13738537125,3840,3840,3840,3840,0
20250123,182900,13738537125,3840,3840,3840,3840,0
20250123,182800,13738537125,3840,3840,3840,3840,0
20250123,182700,13738537125,3840,3840,3840,3840,0
20250123,182600,13738537125,3840,3840,3840,3840,0
20250123,182500,13738537125,3840,3840,3840,3840,0
20250123,182400,13738537125,3840,3840,3840,3840,0
20250123,182300,13738537125,3840,3840,3840,3840,0
20250123,182200,13738537125,3840,3840,3840,3840,0
20250123,182100,13738537125,3840,3840,3840,3840,0
20250123,182000,13738537125,3840,3840,3840,3840,0
20250123,181900,13738537125,3840,3840,3840,3840,0
20250123,181800,13738537125,3840,3840,3840,3840,0
20250123,181700,13738537125,3840,3840,3840,3840,0
20250123,181600,13738537125,3840,3840,3840,3840,0
20250123,181500,13738537125,3840,3840,3840,3840,0
20250123,181400,13738537125,3840,3840,3840,3840,0
20250123,181300,13738537125,3840,3840,3840,3840,0
20250123,181200,13738537125,3840,3840,3840,3840,0
20250123,181100,13738537125,3840,3840,3840,3840,0
20250123,181000,13738537125,3840,3840,3840,3840,0
20250123,180900,13738537125,3840,3840,3840,3840,0
20250123,180800,13738537125,3840,3840,3840,3840,0
20250123,180700,13738537125,3840,3840,3840,3840,0
20250123,180600,13738537125,3840,3840,3840,3840,0
20250123,180500,13738537125,3840,3840,3840,3840,0
20250123,180400,13738537125,3840,3840,3840,3840,72000
20250123,180300,13738537125,3840,3840,3840,3840,0
20250123,180200,13738537125,3840,3840,3840,3840,0
20250123,180100,13738537125,3840,3840,3840,3840,0
20250123,180000,13738537125,3840,3840,3840,3840,0
20250123,175900,13738537125,3840,3840,3840,3840,0
20250123,175800,13738537125,3840,3840,3840,3840,0
20250123,175700,13738537125,3840,3840,3840,3840,0
20250123,175600,13738537125,3840,3840,3840,3840,0
20250123,175500,13738537125,3840,3840,3840,3840,0
20250123,175400,13738537125,3840,3840,3840,3840,0
20250123,175300,13738537125,3840,3840,3840,3840,0
20250123,175200,13738537125,3840,3840,3840,3840,0
20250123,175100,13738537125,3840,3840,3840,3840,0
20250123,175000,13738537125,3840,3840,3840,3840,0
20250123,174900,13738537125,3840,3840,3840,3840,0
20250123,174800,13738537125,3840,3840,3840,3840,0
20250123,174700,13738537125,3840,3840,3840,3840,0
20250123,174600,13738537125,3840,3840,3840,3840,0
20250123,174500,13738537125,3840,3840,3840,3840,0
20250123,174400,13738537125,3840,3840,3840,3840,0
20250123,174300,13738537125,3840,3840,3840,3840,0
20250123,174200,13738537125,3840,3840,3840,3840,0
20250123,174100,13738537125,3840,3840,3840,3840,0
20250123,174000,13738537125,3840,3840,3840,3840,0
20250123,173900,13738537125,3840,3840,3840,3840,0
20250123,173800,13738537125,3840,3840,3840,3840,0
20250123,173700,13738537125,3840,3840,3840,3840,0
20250123,173600,13738537125,3840,3840,3840,3840,0
20250123,173500,13738537125,3840,3840,3840,3840,0
20250123,173400,13738537125,3840,3840,3840,3840,72000
20250123,173300,13738537125,3840,3840,3840,3840,0
20250123,173200,13738537125,3840,3840,3840,3840,0
20250123,173100,13738537125,3840,3840,3840,3840,0
20250123,173000,13738537125,3840,3840,3840,3840,0
20250123,172900,13738537125,3840,3840,3840,3840,0
20250123,172800,13738537125,3840,3840,3840,3840,0
20250123,172700,13738537125,3840,3840,3840,3840,0
20250123,172600,13738537125,3840,3840,3840,3840,0
20250123,172500,13738537125,3840,3840,3840,3840,0
20250123,172400,13738537125,3840,3840,3840,3840,0
20250123,172300,13738537125,3840,3840,3840,3840,0
20250123,172200,13738537125,3840,3840,3840,3840,0
20250123,172100,13738537125,3840,3840,3840,3840,0
20250123,172000,13738537125,3840,3840,3840,3840,0
20250123,171900,13738537125,3840,3840,3840,3840,0
20250123,171800,13738537125,3840,3840,3840,3840,0
20250123,171700,13738537125,3840,3840,3840,3840,0
20250123,171600,13738537125,3840,3840,3840,3840,0
20250123,171500,13738537125,3840,3840,3840,3840,0
20250123,171400,13738537125,3840,3840,3840,3840,0
20250123,171300,13738537125,3840,3840,3840,3840,0
20250123,171200,13738537125,3840,3840,3840,3840,0
20250123,171100,13738537125,3840,3840,3840,3840,0
20250123,171000,13738537125,3840,3840,3840,3840,0
20250123,170900,13738537125,3840,3840,3840,3840,0
20250123,170800,13738537125,3840,3840,3840,3840,0
20250123,170700,13738537125,3840,3840,3840,3840,0
20250123,170600,13738537125,3840,3840,3840,3840,0
20250123,170500,13738537125,3840,3840,3840,3840,0
20250123,170400,13738537125,3840,3840,3840,3840,72000
20250123,170300,13738537125,3840,3840,3840,3840,0
20250123,170200,13738537125,3840,3840,3840,3840,0
20250123,170100,13738537125,3840,3840,3840,3840,0
20250123,170000,13738537125,3840,3840,3840,3840,0
20250123,165900,13738537125,3840,3840,3840,3840,0
20250123,165800,13738537125,3840,3840,3840,3840,0
20250123,165700,13738537125,3840,3840,3840,3840,0
20250123,165600,13738537125,3840,3840,3840,3840,0
20250123,165500,13738537125,3840,3840,3840,3840,0
20250123,165400,13738537125,3840,3840,3840,3840,0
20250123,165300,13738537125,3840,3840,3840,3840,0
20250123,165200,13738537125,3840,3840,3840,3840,0
20250123,165100,13738537125,3840,3840,3840,3840,0
20250123,165000,13738537125,3840,3840,3840,3840,0
20250123,164900,13738537125,3840,3840,3840,3840,0
20250123,164800,13738537125,3840,3840,3840,3840,0
20250123,164700,13738537125,3840,3840,3840,3840,0
20250123,164600,13738537125,3840,3840,3840,3840,0
20250123,164500,13738537125,3840,3840,3840,3840,0
20250123,164400,13738537125,3840,3840,3840,3840,0
20250123,164300,13738537125,3840,3840,3840,3840,0
20250123,164200,13738537125,3840,3840,3840,3840,0
20250123,164100,13738537125,3840,3840,3840,3840,0
20250123,164000,13738537125,3840,3840,3840,3840,0
20250123,163900,13738537125,3840,3840,3840,3840,0
20250123,163800,13738537125,3840,3840,3840,3840,0
20250123,163700,13738537125,3840,3840,3840,3840,0
20250123,163600,13738537125,3840,3840,3840,3840,0
20250123,163500,13738537125,3840,3840,3840,3840,0
20250123,163400,13738537125,3840,3840,3840,3840,72000
20250123,163300,13738537125,3840,3840,3840,3840,0
20250123,163200,13738537125,3840,3840,3840,3840,0
20250123,163100,13738537125,3840,3840,3840,3840,0
20250123,163000,13738537125,3840,3840,3840,3840,0
20250123,162900,13738537125,3840,3840,3840,3840,0
20250123,162800,13738537125,3840,3840,3840,3840,0
20250123,162700,13738537125,3840,3840,3840,3840,0
20250123,162600,13738537125,3840,3840,3840,3840,0
20250123,162500,13738537125,3840,3840,3840,3840,0
20250123,162400,13738537125,3840,3840,3840,3840,0
20250123,162300,13738537125,3840,3840,3840,3840,0
20250123,162200,13738537125,3840,3840,3840,3840,0
20250123,162100,13738537125,3840,3840,3840,3840,0
20250123,162000,13738537125,3840,3840,3840,3840,0
20250123,161900,13738537125,3840,3840,3840,3840,0
20250123,161800,13738537125,3840,3840,3840,3840,0
20250123,161700,13738537125,3840,3840,3840,3840,0
20250123,161600,13738537125,3840,3840,3840,3840,0
20250123,161500,13738537125,3840,3840,3840,3840,0
20250123,161400,13738537125,3840,3840,3840,3840,0
20250123,161300,13738537125,3840,3840,3840,3840,0
20250123,161200,13738537125,3840,3840,3840,3840,0
20250123,161100,13738537125,3840,3840,3840,3840,0
20250123,161000,13738537125,3840,3840,3840,3840,0
20250123,160900,13738537125,3840,3840,3840,3840,0
20250123,160800,13738537125,3840,3840,3840,3840,0
20250123,160700,13738537125,3840,3840,3840,3840,0
20250123,160600,13738537125,3840,3840,3840,3840,0
20250123,160500,13738537125,3840,3840,3840,3840,0
20250123,160400,13738537125,3840,3840,3840,3840,72000
20250123,160300,13738537125,3840,3840,3840,3840,0
20250123,160200,13738537125,3840,3840,3840,3840,0
20250123,160100,13738537125,3840,3840,3840,3840,0
20250123,160000,13738537125,3840,3840,3840,3840,0
20250123,155900,13738537125,3840,3840,3840,3840,0
20250123,155800,13738537125,3840,3840,3840,3840,0
20250123,155700,13738537125,3840,3840,3840,3840,0
20250123,155600,13738537125,3840,3840,3840,3840,0
20250123,155500,13738537125,3840,3840,3840,3840,0
20250123,155400,13738537125,3840,3840,3840,3840,0
20250123,155300,13738537125,3840,3840,3840,3840,0
20250123,155200,13738537125,3840,3840,3840,3840,0
20250123,155100,13738537125,3840,3840,3840,3840,0
20250123,155000,13738537125,3840,3840,3840,3840,0
20250123,154900,13738537125,3840,3840,3840,3840,0
20250123,154800,13738537125,3840,3840,3840,3840,0
20250123,154700,13738537125,3840,3840,3840,3840,0
20250123,154600,13738537125,3840,3840,3840,3840,0
20250123,154500,13738537125,3840,3840,3840,3840,0
20250123,154400,13738537125,3840,3840,3840,3840,0
20250123,154300,13738537125,3840,3840,3840,3840,0
20250123,154200,13738537125,3840,3840,3840,3840,0
20250123,154100,13738537125,3840,3840,3840,3840,0
20250123,154000,13738537125,3840,3840,3840,3840,0
20250123,153900,13738537125,3840,3840,3840,3840,0
20250123,153800,13738537125,3840,3840,3840,3840,0
20250123,153700,13738537125,3840,3840,3840,3840,0
20250123,153600,13738537125,3840,3840,3840,3840,0
20250123,153500,13738537125,3840,3840,3840,3840,0
20250123,153400,13738537125,3840,3840,3840,3840,72000
20250123,153300,13738537125,3840,3840,3840,3840,0
20250123,153200,13738537125,3840,3840,3840,3840,0
20250123,153100,13738537125,3840,3840,3840,3840,0
20250123,153000,13738537125,3840,3840,3840,3840,72000
20250123,152900,13462057125,3825,3825,3825,3825,0
20250123,152800,13462057125,3825,3825,3825,3825,0
20250123,152700,13462057125,3825,3825,3825,3825,0
20250123,152600,13462057125,3825,3825,3825,3825,0
20250123,152500,13462057125,3825,3825,3825,3825,0
20250123,152400,13462057125,3825,3825,3825,3825,0
20250123,152300,13462057125,3825,3825,3825,3825,0
20250123,152200,13462057125,3825,3825,3825,3825,0
20250123,152100,13462057125,3825,3825,3825,3825,0
20250123,152000,13462057125,3825,3825,3825,3825,0
20250123,151900,13462057125,3825,3820,3830,3810,6530
20250123,151800,13437125220,3820,3820,3830,3820,1259
20250123,151700,13432311915,3830,3825,3830,3820,11144
20250123,151600,13389693485,3825,3820,3825,3805,28520
20250123,151500,13281132905,3815,3825,3825,3815,1652
20250123,151400,13274828765,3820,3825,3825,3810,4021
20250123,151300,13259457800,3825,3815,3825,3805,13355
20250123,151200,13208543320,3815,3825,3825,3815,4424
20250123,151100,13191653155,3820,3825,3825,3820,2545
20250123,151000,13181927715,3825,3815,3825,3815,9424
20250123,150900,13145955490,3820,3830,3830,3820,3914
20250123,150800,13130986440,3830,3825,3835,3820,9647
20250123,150700,13094119180,3825,3830,3835,3825,5774
20250123,150600,13072017110,3830,3830,3835,3830,4627
20250123,150500,13054295570,3835,3845,3850,3835,3544
20250123,150400,13040691215,3845,3840,3845,3835,9998
20250123,150300,13002300880,3840,3840,3840,3835,1609
20250123,150200,12996122325,3835,3835,3840,3830,480
20250123,150100,12994281605,3830,3835,3835,3830,2864
20250123,150000,12983302090,3835,3825,3835,3820,5837
20250123,145900,12960968840,3830,3835,3835,3825,5565
20250123,145800,12939645325,3840,3845,3850,3840,4256
20250123,145700,12923293545,3845,3830,3845,3830,2135
20250123,145600,12915098135,3825,3830,3830,3825,9530
20250123,145500,12878643080,3830,3835,3835,3815,23369
20250123,145400,12789345885,3840,3850,3850,3840,3008
20250123,145300,12777790115,3850,3850,3850,3840,6652
20250123,145200,12752243445,3845,3850,3850,3845,370
20250123,145100,12750819695,3855,3845,3855,3840,1195
20250123,145000,12746220890,3845,3835,3845,3835,1348
20250123,144900,12741038330,3835,3850,3850,3830,31197
20250123,144800,12621300270,3850,3850,3850,3850,510
20250123,144700,12619336770,3850,3860,3870,3850,6791
20250123,144600,12593188645,3855,3860,3870,3855,639
20250123,144500,12590723790,3860,3875,3875,3860,2935
20250123,144400,12579387450,3875,3865,3875,3865,1426
20250123,144300,12573870820,3865,3865,3865,3865,1877
20250123,144200,12566616215,3865,3860,3865,3860,2623
20250123,144100,12556483770,3860,3855,3860,3850,1394
20250123,144000,12551105160,3850,3850,3850,3850,267
20250123,143900,12550077210,3850,3860,3860,3850,1001
20250123,143800,12546222155,3860,3855,3860,3855,2533
20250123,143700,12536455440,3860,3860,3865,3860,8608
20250123,143600,12503226860,3860,3855,3860,3855,2446
20250123,143500,12493786885,3860,3855,3860,3855,34
20250123,143400,12493655810,3855,3850,3855,3850,635
20250123,143300,12491208205,3855,3850,3855,3850,4032
20250123,143200,12475684995,3850,3845,3850,3845,17
20250123,143100,12475619550,3850,3860,3860,3850,2744
20250123,143000,12465052905,3860,3860,3860,3860,500
20250123,142900,12463122905,3845,3855,3860,3845,2642
20250123,142800,12452954955,3860,3855,3860,3850,2809
20250123,142700,12442127685,3855,3855,3855,3855,1103
20250123,142600,12437875620,3850,3850,3850,3845,4347
20250123,142500,12421139675,3845,3850,3850,3845,684
20250123,142400,12418508925,3850,3850,3850,3840,391
20250123,142300,12417006930,3840,3850,3850,3840,1889
20250123,142200,12409741660,3840,3860,3860,3840,24387
20250123,142100,12315920230,3860,3860,3860,3855,4013
20250123,142000,12300441140,3865,3865,3865,3860,899
20250123,141900,12296970435,3865,3865,3865,3865,282
20250123,141800,12295880505,3865,3855,3865,3855,995
20250123,141700,12292039960,3855,3865,3870,3855,1544
20250123,141600,12286077620,3870,3870,3870,3870,609
20250123,141500,12283720790,3865,3870,3870,3865,4458
20250123,141400,12266485010,3870,3865,3870,3865,1419
20250123,141300,12260994110,3865,3870,3870,3865,2224
20250123,141200,12252387600,3855,3850,3855,3850,5656
20250123,141100,12230608925,3855,3860,3860,3850,16254
20250123,141000,12167923415,3865,3860,3865,3860,4278
20250123,140900,12151410040,3865,3870,3870,3865,2197
20250123,140800,12142918235,3870,3870,3875,3870,2123
20250123,140700,12134702220,3870,3875,3875,3860,13661
20250123,140600,12081898925,3875,3870,3880,3870,5251
20250123,140500,12061569885,3870,3890,3905,3870,18548
20250123,140400,11989636445,3910,3890,3910,3885,768
20250123,140300,11986648825,3890,3900,3900,3880,47153
20250123,140200,11803480325,3900,3900,3900,3895,1524
20250123,140100,11797537700,3900,3905,3915,3895,9247
20250123,140000,11761460865,3905,3915,3920,3905,4656
20250123,135900,11743262240,3915,3920,3920,3915,5016
20250123,135800,11723613575,3920,3925,3925,3920,3085
20250123,135700,11711519125,3920,3920,3930,3920,513
20250123,135600,11709508155,3925,3930,3930,3925,8934
20250123,135500,11674418840,3930,3930,3930,3930,2268
20250123,135400,11665505600,3930,3930,3930,3930,632
20250123,135300,11663021840,3930,3930,3930,3925,2690
20250123,135200,11652450800,3930,3930,3930,3930,520
20250123,135100,11650407200,3925,3925,3930,3925,3996
20250123,135000,11634722890,3930,3930,3930,3930,1374
20250123,134900,11629323070,3930,3935,3940,3930,5154
20250123,134800,11609054825,3935,3935,3935,3935,3490
20250123,134700,11595321675,3935,3930,3935,3930,615
20250123,134600,11592901695,3930,3935,3935,3925,155
20250123,134500,11592292545,3930,3930,3930,3925,1139
20250123,134400,11587816330,3930,3925,3930,3925,29
20250123,134300,11587702495,3925,3925,3930,3925,724
20250123,134200,11584860790,3925,3925,3930,3925,1077
20250123,134100,11580633130,3925,3930,3930,3925,993
20250123,134000,11576735345,3940,3920,3940,3920,14653
20250123,133900,11519144720,3915,3915,3915,3915,300
20250123,133800,11517970220,3915,3920,3920,3915,6959
20250123,133700,11490723950,3920,3920,3925,3920,719
20250123,133600,11487905340,3920,3910,3920,3910,10921
20250123,133500,11445106845,3910,3915,3915,3910,3201
20250123,133400,11432584930,3910,3910,3915,3910,3568
20250123,133300,11418631210,3910,3910,3910,3910,49
20250123,133200,11418439620,3920,3915,3920,3915,1239
20250123,133100,11413588740,3915,3900,3915,3900,10677
20250123,133000,11371825175,3900,3900,3900,3900,431
20250123,132900,11370144275,3895,3900,3905,3895,1224
20250123,132800,11365371195,3895,3895,3895,3895,838
20250123,132700,11362107185,3900,3905,3910,3900,3979
20250123,132600,11346587755,3905,3905,3910,3905,171
20250123,132500,11345919900,3905,3900,3905,3900,275
20250123,132400,11344846410,3900,3910,3910,3900,1970
20250123,132300,11337156495,3910,3910,3910,3905,1273
20250123,132200,11332181115,3910,3910,3910,3905,401
20250123,132100,11330613810,3915,3900,3915,3895,17921
20250123,132000,11260625185,3900,3900,3900,3900,1076
20250123,131900,11256428785,3900,3905,3905,3895,2433
20250123,131800,11246946165,3895,3895,3905,3895,1422
20250123,131700,11241403905,3905,3905,3910,3900,4858
20250123,131600,11222455410,3905,3900,3910,3900,664
20250123,131500,11219863010,3900,3905,3905,3900,969
20250123,131400,11216081075,3910,3910,3910,3910,308
20250123,131300,11214876795,3910,3915,3915,3910,6844
20250123,131200,11188116320,3910,3915,3920,3910,3471
20250123,131100,11174530430,3915,3910,3915,3910,10146
20250123,131000,11134825075,3910,3915,3915,3905,4322
20250123,130900,11117914535,3910,3905,3915,3905,42559
20250123,130800,10951306445,3905,3910,3915,3905,5239
20250123,130700,10930821265,3905,3905,3905,3905,1785
20250123,130600,10923850840,3910,3910,3910,3910,4452
20250123,130500,10906443520,3915,3910,3915,3910,6515
20250123,130400,10880969790,3910,3905,3910,3905,1616
20250123,130300,10874659205,3905,3900,3905,3900,419
20250123,130200,10873023610,3900,3910,3910,3900,402
20250123,130100,10871452120,3895,3890,3910,3890,8021
20250123,130000,10840175080,3885,3885,3885,3885,2020
20250123,125900,10832327380,3885,3900,3900,3885,755
20250123,125800,10829393300,3900,3900,3900,3880,1102
20250123,125700,10825112090,3900,3890,3900,3880,763
20250123,125600,10822148465,3890,3890,3895,3890,91
20250123,125500,10821794470,3895,3890,3895,3880,2282
20250123,125400,10812930325,3895,3885,3895,3885,851
20250123,125300,10809624180,3885,3880,3900,3880,3748
20250123,125200,10795065135,3880,3895,3895,3880,25
20250123,125100,10794968120,3885,3870,3885,3870,6490
20250123,125000,10769829845,3885,3870,3885,3870,526
20250123,124900,10767794050,3875,3875,3880,3870,4242
20250123,124800,10751370790,3880,3875,3880,3875,23
20250123,124700,10751281660,3875,3870,3875,3870,2061
20250123,124600,10743300860,3865,3870,3870,3865,2410
20250123,124500,10733976210,3875,3880,3885,3875,2727
20250123,124400,10723406035,3880,3880,3880,3880,50
20250123,124300,10723212035,3880,3890,3890,3880,4802
20250123,124200,10704566430,3890,3885,3890,3885,3213
20250123,124100,10692083800,3885,3890,3890,3885,5986
20250123,124000,10668819270,3890,3890,3890,3885,2217
20250123,123900,10660197640,3885,3880,3885,3880,3823
20250123,123800,10645356900,3880,3875,3880,3875,1007
20250123,123700,10641452275,3875,3875,3875,3875,3336
20250123,123600,10628525275,3875,3875,3875,3875,1
20250123,123500,10628521400,3870,3875,3875,3870,1508
20250123,123400,10622680865,3875,3875,3875,3875,153
20250123,123300,10622087990,3870,3875,3875,3865,2857
20250123,123200,10611025380,3875,3870,3875,3870,522
20250123,123100,10609003035,3875,3875,3875,3865,424
20250123,123000,10607360085,3860,3865,3865,3860,2141
20250123,122900,10599095550,3865,3865,3875,3860,411
20250123,122800,10597507580,3875,3870,3875,3860,4384
20250123,122700,10580568015,3880,3885,3885,3870,10735
20250123,122600,10538952790,3885,3895,3895,3885,2019
20250123,122500,10531105550,3895,3890,3895,3885,1374
20250123,122400,10525766530,3890,3900,3900,3890,7136
20250123,122300,10497969345,3900,3900,3905,3900,5519
20250123,122200,10476442300,3895,3890,3895,3890,1832
20250123,122100,10469309990,3880,3880,3880,3880,973
20250123,122000,10465534750,3895,3875,3900,3875,373
20250123,121900,10464087705,3875,3890,3890,3870,20374
20250123,121800,10385080890,3900,3915,3920,3890,15896
20250123,121700,10322985775,3915,3900,3915,3900,16705
20250123,121600,10257639135,3900,3900,3905,3900,1064
20250123,121500,10253488910,3900,3890,3910,3890,7865
20250123,121400,10222779390,3890,3900,3900,3890,3481
20250123,121300,10209211760,3890,3890,3890,3890,1182
20250123,121200,10204613780,3905,3895,3905,3890,1124
20250123,121100,10200236625,3900,3900,3900,3895,7837
20250123,121000,10169680100,3895,3890,3895,3875,9861
20250123,120900,10131314340,3890,3885,3890,3885,5318
20250123,120800,10110639190,3885,3885,3885,3885,1917
20250123,120700,10103191645,3885,3880,3885,3875,5073
20250123,120600,10083508725,3880,3875,3880,3875,884
20250123,120500,10080079895,3880,3875,3880,3875,243
20250123,120400,10079137255,3870,3880,3880,3870,381
20250123,120300,10077661785,3885,3875,3885,3865,4112
20250123,120200,10061740970,3875,3890,3890,3875,5931
20250123,120100,10038705335,3890,3880,3900,3880,18747
20250123,120000,9965709690,3885,3870,3890,3870,11636
20250123,115900,9920515530,3870,3870,3870,3870,1
20250123,115800,9920511660,3860,3875,3875,3860,5379
20250123,115700,9899715140,3875,3875,3875,3875,894
20250123,115600,9896250890,3875,3865,3875,3865,3385
20250123,115500,9883148875,3870,3870,3870,3865,409
20250123,115400,9881566445,3870,3870,3870,3870,3062
20250123,115300,9869716505,3870,3875,3875,3870,7679
20250123,115200,9839970525,3875,3875,3880,3875,331
20250123,115100,9838687895,3880,3880,3880,3880,367
20250123,115000,9837263935,3880,3880,3885,3880,4891
20250123,114900,9818274155,3880,3865,3880,3865,764
20250123,114800,9815317085,3865,3875,3875,3865,89
20250123,114700,9814973030,3865,3870,3885,3865,2783
20250123,114600,9804204755,3870,3875,3885,3870,18568
20250123,114500,9732187980,3875,3875,3880,3870,941
20250123,114400,9728539345,3880,3880,3880,3870,1177
20250123,114300,9723973515,3880,3875,3885,3865,7179
20250123,114200,9696145430,3875,3875,3880,3875,889
20250123,114100,9692700110,3875,3880,3880,3875,829
20250123,114000,9689487180,3870,3865,3880,3865,9188
20250123,113900,9653920895,3865,3860,3870,3860,139
20250123,113800,9653383800,3865,3865,3870,3860,6261
20250123,113700,9629203555,3865,3860,3865,3855,450
20250123,113600,9627466535,3860,3855,3860,3855,1234
20250123,113500,9622704160,3860,3860,3865,3855,3683
20250123,113400,9608487290,3860,3865,3865,3860,158
20250123,113300,9607876795,3865,3860,3865,3855,483
20250123,113200,9606013410,3860,3855,3860,3845,6958
20250123,113100,9579188980,3850,3850,3855,3850,3839
20250123,113000,9564408710,3855,3855,3855,3850,5955
20250123,112900,9541478415,3855,3850,3860,3850,8035
20250123,112800,9510532530,3855,3855,3865,3850,7644
20250123,112700,9481041755,3855,3850,3855,3845,9662
20250123,112600,9443849140,3850,3845,3850,3845,3236
20250123,112500,9431398710,3850,3855,3855,3845,2543
20250123,112400,9421607510,3850,3845,3850,3845,4315
20250123,112300,9404996755,3845,3845,3850,3845,1711
20250123,112200,9398416410,3840,3840,3840,3840,793
20250123,112100,9395371290,3840,3835,3840,3830,392
20250123,112000,9393868720,3835,3830,3835,3830,1486
20250123,111900,9388170645,3830,3830,3830,3830,661
20250123,111800,9385639015,3830,3825,3835,3825,942
20250123,111700,9382035415,3835,3835,3835,3825,1602
20250123,111600,9375901410,3835,3830,3835,3825,2961
20250123,111500,9364564280,3830,3835,3835,3830,268
20250123,111400,9363536735,3835,3825,3835,3825,2699
20250123,111300,9353197320,3830,3830,3830,3825,2126
20250123,111200,9345062240,3830,3825,3830,3825,290
20250123,111100,9343952835,3830,3820,3830,3820,3524
20250123,111000,9330485655,3820,3825,3825,3815,1592
20250123,110900,9324403165,3825,3815,3825,3805,2983
20250123,110800,9313040820,3825,3840,3840,3810,11229
20250123,110700,9270068645,3835,3845,3845,3835,1416
20250123,110600,9264638160,3845,3845,3845,3835,2013
20250123,110500,9256906465,3845,3845,3855,3845,5320
20250123,110400,9236448210,3845,3840,3845,3840,835
20250123,110300,9233241805,3845,3835,3845,3835,4196
20250123,110200,9217149730,3840,3845,3850,3840,2066
20250123,110100,9209207765,3850,3840,3850,3840,30
20250123,110000,9209092305,3850,3855,3855,3850,655
20250123,105900,9206570060,3855,3845,3855,3840,343
20250123,105800,9205252565,3855,3850,3855,3845,3391
20250123,105700,9192189140,3850,3850,3855,3850,4985
20250123,105600,9172993840,3855,3855,3860,3855,2053
20250123,105500,9165079165,3860,3870,3880,3855,4381
20250123,105400,9148124290,3870,3855,3900,3855,37295
20250123,105300,9003166895,3855,3850,3860,3850,5901
20250123,105200,8980438185,3860,3805,3865,3805,72351
20250123,105100,8702118865,3805,3790,3805,3785,2190
20250123,105000,8693825005,3790,3805,3805,3785,7859
20250123,104900,8664035240,3805,3800,3810,3795,3150
20250123,104800,8652068655,3810,3810,3810,3800,7601
20250123,104700,8623169600,3815,3810,3815,3810,5170
20250123,104600,8603471640,3820,3820,3820,3810,984
20250123,104500,8599715785,3820,3815,3820,3815,2290
20250123,104400,8590976680,3815,3815,3825,3810,16130
20250123,104300,8529408115,3815,3815,3815,3810,4572
20250123,104200,8511984705,3815,3815,3820,3815,4357
20250123,104100,8495362745,3815,3805,3815,3805,5688
20250123,104000,8473692205,3805,3795,3805,3795,4859
20250123,103900,8455247475,3795,3795,3800,3790,2629
20250123,103800,8445269895,3800,3810,3815,3800,8526
20250123,103700,8412830825,3810,3800,3810,3800,18239
20250123,103600,8343427295,3805,3790,3805,3790,17273
20250123,103500,8277843320,3795,3780,3795,3780,7686
20250123,103400,8248720235,3780,3780,3780,3775,597
20250123,103300,8246463715,3780,3775,3785,3770,13197
20250123,103200,8196597415,3780,3775,3780,3770,2571
20250123,103100,8186893380,3770,3775,3775,3770,8902
20250123,103000,8153305315,3775,3780,3780,3775,11900
20250123,102900,8108380185,3775,3760,3780,3750,25891
20250123,102800,8010755040,3765,3770,3770,3760,1085
20250123,102700,8006666580,3770,3765,3770,3760,2885
20250123,102600,7995812565,3750,3765,3770,3750,19792
20250123,102500,7921394315,3765,3755,3765,3755,9747
20250123,102400,7884756480,3750,3750,3755,3735,10049
20250123,102300,7847124175,3750,3745,3750,3735,14581
20250123,102200,7792508090,3745,3735,3750,3735,20622
20250123,102100,7715357860,3740,3740,3745,3730,6984
20250123,102000,7689255400,3740,3725,3740,3720,7005
20250123,101900,7663154505,3725,3720,3735,3720,3387
20250123,101800,7650516355,3720,3720,3730,3720,9933
20250123,101700,7613513590,3720,3720,3740,3720,22864
20250123,101600,7528353315,3720,3705,3725,3700,20147
20250123,101500,7453700535,3705,3725,3740,3700,76659
20250123,101400,7169267160,3725,3740,3740,3720,11289
20250123,101300,7127181860,3740,3725,3740,3725,14135
20250123,101200,7074457970,3730,3730,3735,3710,49396
20250123,101100,6890817960,3735,3755,3755,3730,27557
20250123,101000,6787799455,3745,3760,3770,3745,49277
20250123,100900,6602988020,3760,3765,3785,3760,19606
20250123,100800,6529180090,3765,3775,3775,3755,13372
20250123,100700,6478836750,3775,3765,3785,3765,7880
20250123,100600,6449110080,3755,3765,3775,3740,40458
20250123,100500,6297465030,3765,3775,3800,3745,49841
20250123,100400,6109711820,3785,3765,3790,3760,6165
20250123,100300,6086432340,3755,3800,3800,3755,71186
20250123,100200,5817808905,3800,3805,3805,3795,9499
20250123,100100,5781739485,3800,3810,3810,3800,23416
20250123,100000,5692699100,3810,3815,3815,3800,23010
20250123,095900,5605158950,3810,3815,3820,3805,14639
20250123,095800,5549361900,3820,3810,3820,3805,21533
20250123,095700,5467208185,3805,3805,3820,3790,24330
20250123,095600,5374737225,3795,3825,3825,3785,52879
20250123,095500,5173851750,3825,3825,3845,3795,30807
20250123,095400,5056217260,3815,3885,3885,3790,243393
20250123,095300,4124977860,3880,3890,3890,3865,13987
20250123,095200,4070819165,3875,3890,3890,3875,18804
20250123,095100,3997877340,3885,3895,3900,3885,2631
20250123,095000,3987627035,3880,3895,3900,3880,4676
20250123,094900,3969459045,3895,3890,3910,3885,11519
20250123,094800,3924567755,3890,3885,3890,3885,1850
20250123,094700,3917373295,3880,3900,3900,3880,11774
20250123,094600,3871542435,3900,3905,3910,3900,7192
20250123,094500,3843477325,3905,3900,3905,3900,286
20250123,094400,3842361620,3905,3905,3905,3900,5014
20250123,094300,3822796955,3900,3895,3910,3895,15766
20250123,094200,3761247030,3895,3880,3895,3880,10723
20250123,094100,3719579685,3880,3870,3880,3870,5018
20250123,094000,3700129720,3880,3865,3880,3865,6966
20250123,093900,3673106990,3865,3870,3880,3865,7571
20250123,093800,3643819350,3870,3875,3875,3865,14885
20250123,093700,3586213480,3865,3870,3880,3865,4289
20250123,093600,3569609575,3870,3875,3880,3860,20166
20250123,093500,3491626990,3875,3870,3880,3870,4614
20250123,093400,3473744150,3870,3870,3880,3865,20443
20250123,093300,3394645640,3870,3880,3885,3870,13892
20250123,093200,3340835525,3885,3870,3885,3870,18436
20250123,093100,3269410790,3870,3895,3895,3870,25185
20250123,093000,3171661390,3895,3885,3905,3885,7495
20250123,092900,3142493920,3885,3910,3910,3885,18243
20250123,092800,3071415780,3910,3910,3910,3905,3182
20250123,092700,3058984385,3910,3895,3910,3895,20150
20250123,092600,2980366025,3895,3900,3900,3875,26837
20250123,092500,2876061645,3900,3915,3915,3895,17469
20250123,092400,2807881555,3915,3900,3920,3900,7860
20250123,092300,2777161385,3905,3910,3930,3895,17206
20250123,092200,2709858930,3900,3935,3935,3885,126000
20250123,092100,2217000805,3940,3945,3945,3930,45068
20250123,092000,2039612170,3940,3945,3950,3940,11546
20250123,091900,1994068070,3945,3945,3950,3940,7258
20250123,091800,1965435750,3950,3955,3960,3950,6523
20250123,091700,1939664390,3950,3970,3970,3950,11657
20250123,091600,1893521270,3970,3965,3975,3955,4516
20250123,091500,1875611830,3965,3965,3965,3955,466
20250123,091400,1873766350,3965,3970,3970,3950,949
20250123,091300,1870011175,3965,3950,3965,3945,6260
20250123,091200,1845296515,3955,3950,3955,3945,8486
20250123,091100,1811766040,3955,3945,3955,3940,13362
20250123,091000,1759103365,3945,3955,3965,3945,25340
20250123,090900,1659044065,3955,3960,3975,3955,21851
20250123,090800,1572521535,3960,3960,3960,3955,7465
20250123,090700,1542967760,3960,3960,3975,3955,23871
20250123,090600,1448458205,3955,3965,3970,3955,19291
20250123,090500,1372066660,3965,3960,3995,3950,20944
20250123,090400,1289047430,3965,3960,3975,3955,18778
20250123,090300,1214586190,3960,3945,3965,3940,19619
20250123,090200,1137103630,3940,3925,3955,3920,40167
20250123,090100,978740790,3950,3965,3980,3925,78152
20250123,090000,669771130,3980,4015,4020,3945,167248