stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,192800,28316873700,6740,6740,6740,6740,19611
20250123,192700,28316873700,6740,6740,6740,6740,0
20250123,192600,28316873700,6740,6740,6740,6740,0
20250123,192500,28316873700,6740,6740,6740,6740,0
20250123,192400,28316873700,6740,6740,6740,6740,0
20250123,192300,28316873700,6740,6740,6740,6740,0
20250123,192200,28316873700,6740,6740,6740,6740,0
20250123,192100,28316873700,6740,6740,6740,6740,0
20250123,192000,28316873700,6740,6740,6740,6740,0
20250123,191900,28316873700,6740,6740,6740,6740,0
20250123,191800,28316873700,6740,6740,6740,6740,0
20250123,191700,28316873700,6740,6740,6740,6740,0
20250123,191600,28316873700,6740,6740,6740,6740,0
20250123,191500,28316873700,6740,6740,6740,6740,0
20250123,191400,28316873700,6740,6740,6740,6740,0
20250123,191300,28316873700,6740,6740,6740,6740,0
20250123,191200,28316873700,6740,6740,6740,6740,0
20250123,191100,28316873700,6740,6740,6740,6740,0
20250123,191000,28316873700,6740,6740,6740,6740,0
20250123,190900,28316873700,6740,6740,6740,6740,0
20250123,190800,28316873700,6740,6740,6740,6740,0
20250123,190700,28316873700,6740,6740,6740,6740,0
20250123,190600,28316873700,6740,6740,6740,6740,0
20250123,190500,28316873700,6740,6740,6740,6740,0
20250123,190400,28316873700,6740,6740,6740,6740,0
20250123,190300,28316873700,6740,6740,6740,6740,0
20250123,190200,28316873700,6740,6740,6740,6740,0
20250123,190100,28316873700,6740,6740,6740,6740,0
20250123,190000,28316873700,6740,6740,6740,6740,0
20250123,185900,28316873700,6740,6740,6740,6740,0
20250123,185800,28316873700,6740,6740,6740,6740,19611
20250123,185700,28316873700,6740,6740,6740,6740,0
20250123,185600,28316873700,6740,6740,6740,6740,0
20250123,185500,28316873700,6740,6740,6740,6740,0
20250123,185400,28316873700,6740,6740,6740,6740,0
20250123,185300,28316873700,6740,6740,6740,6740,0
20250123,185200,28316873700,6740,6740,6740,6740,0
20250123,185100,28316873700,6740,6740,6740,6740,0
20250123,185000,28316873700,6740,6740,6740,6740,0
20250123,184900,28316873700,6740,6740,6740,6740,0
20250123,184800,28316873700,6740,6740,6740,6740,0
20250123,184700,28316873700,6740,6740,6740,6740,0
20250123,184600,28316873700,6740,6740,6740,6740,0
20250123,184500,28316873700,6740,6740,6740,6740,0
20250123,184400,28316873700,6740,6740,6740,6740,0
20250123,184300,28316873700,6740,6740,6740,6740,0
20250123,184200,28316873700,6740,6740,6740,6740,0
20250123,184100,28316873700,6740,6740,6740,6740,0
20250123,184000,28316873700,6740,6740,6740,6740,0
20250123,183900,28316873700,6740,6740,6740,6740,0
20250123,183800,28316873700,6740,6740,6740,6740,0
20250123,183700,28316873700,6740,6740,6740,6740,0
20250123,183600,28316873700,6740,6740,6740,6740,0
20250123,183500,28316873700,6740,6740,6740,6740,0
20250123,183400,28316873700,6740,6740,6740,6740,0
20250123,183300,28316873700,6740,6740,6740,6740,0
20250123,183200,28316873700,6740,6740,6740,6740,0
20250123,183100,28316873700,6740,6740,6740,6740,0
20250123,183000,28316873700,6740,6740,6740,6740,0
20250123,182900,28316873700,6740,6740,6740,6740,0
20250123,182800,28316873700,6740,6740,6740,6740,19611
20250123,182700,28316873700,6740,6740,6740,6740,0
20250123,182600,28316873700,6740,6740,6740,6740,0
20250123,182500,28316873700,6740,6740,6740,6740,0
20250123,182400,28316873700,6740,6740,6740,6740,0
20250123,182300,28316873700,6740,6740,6740,6740,0
20250123,182200,28316873700,6740,6740,6740,6740,0
20250123,182100,28316873700,6740,6740,6740,6740,0
20250123,182000,28316873700,6740,6740,6740,6740,0
20250123,181900,28316873700,6740,6740,6740,6740,0
20250123,181800,28316873700,6740,6740,6740,6740,0
20250123,181700,28316873700,6740,6740,6740,6740,0
20250123,181600,28316873700,6740,6740,6740,6740,0
20250123,181500,28316873700,6740,6740,6740,6740,0
20250123,181400,28316873700,6740,6740,6740,6740,0
20250123,181300,28316873700,6740,6740,6740,6740,0
20250123,181200,28316873700,6740,6740,6740,6740,0
20250123,181100,28316873700,6740,6740,6740,6740,0
20250123,181000,28316873700,6740,6740,6740,6740,0
20250123,180900,28316873700,6740,6740,6740,6740,0
20250123,180800,28316873700,6740,6740,6740,6740,0
20250123,180700,28316873700,6740,6740,6740,6740,0
20250123,180600,28316873700,6740,6740,6740,6740,0
20250123,180500,28316873700,6740,6740,6740,6740,0
20250123,180400,28316873700,6740,6740,6740,6740,0
20250123,180300,28316873700,6740,6740,6740,6740,0
20250123,180200,28316873700,6740,6740,6740,6740,0
20250123,180100,28316873700,6740,6740,6740,6740,0
20250123,180000,28316873700,6740,6740,6740,6740,0
20250123,175900,28316873700,6740,6740,6740,6740,0
20250123,175800,28316873700,6740,6740,6740,6740,19611
20250123,175700,28316873700,6740,6740,6740,6740,0
20250123,175600,28316873700,6740,6740,6740,6740,0
20250123,175500,28316873700,6740,6740,6740,6740,0
20250123,175400,28316873700,6740,6740,6740,6740,0
20250123,175300,28316873700,6740,6740,6740,6740,0
20250123,175200,28316873700,6740,6740,6740,6740,0
20250123,175100,28316873700,6740,6740,6740,6740,0
20250123,175000,28316873700,6740,6740,6740,6740,0
20250123,174900,28316873700,6740,6740,6740,6740,0
20250123,174800,28316873700,6740,6740,6740,6740,0
20250123,174700,28316873700,6740,6740,6740,6740,0
20250123,174600,28316873700,6740,6740,6740,6740,0
20250123,174500,28316873700,6740,6740,6740,6740,0
20250123,174400,28316873700,6740,6740,6740,6740,0
20250123,174300,28316873700,6740,6740,6740,6740,0
20250123,174200,28316873700,6740,6740,6740,6740,0
20250123,174100,28316873700,6740,6740,6740,6740,0
20250123,174000,28316873700,6740,6740,6740,6740,0
20250123,173900,28316873700,6740,6740,6740,6740,0
20250123,173800,28316873700,6740,6740,6740,6740,0
20250123,173700,28316873700,6740,6740,6740,6740,0
20250123,173600,28316873700,6740,6740,6740,6740,0
20250123,173500,28316873700,6740,6740,6740,6740,0
20250123,173400,28316873700,6740,6740,6740,6740,0
20250123,173300,28316873700,6740,6740,6740,6740,0
20250123,173200,28316873700,6740,6740,6740,6740,0
20250123,173100,28316873700,6740,6740,6740,6740,0
20250123,173000,28316873700,6740,6740,6740,6740,0
20250123,172900,28316873700,6740,6740,6740,6740,0
20250123,172800,28316873700,6740,6740,6740,6740,19611
20250123,172700,28316873700,6740,6740,6740,6740,0
20250123,172600,28316873700,6740,6740,6740,6740,0
20250123,172500,28316873700,6740,6740,6740,6740,0
20250123,172400,28316873700,6740,6740,6740,6740,0
20250123,172300,28316873700,6740,6740,6740,6740,0
20250123,172200,28316873700,6740,6740,6740,6740,0
20250123,172100,28316873700,6740,6740,6740,6740,0
20250123,172000,28316873700,6740,6740,6740,6740,0
20250123,171900,28316873700,6740,6740,6740,6740,0
20250123,171800,28316873700,6740,6740,6740,6740,0
20250123,171700,28316873700,6740,6740,6740,6740,0
20250123,171600,28316873700,6740,6740,6740,6740,0
20250123,171500,28316873700,6740,6740,6740,6740,0
20250123,171400,28316873700,6740,6740,6740,6740,0
20250123,171300,28316873700,6740,6740,6740,6740,0
20250123,171200,28316873700,6740,6740,6740,6740,0
20250123,171100,28316873700,6740,6740,6740,6740,0
20250123,171000,28316873700,6740,6740,6740,6740,0
20250123,170900,28316873700,6740,6740,6740,6740,0
20250123,170800,28316873700,6740,6740,6740,6740,0
20250123,170700,28316873700,6740,6740,6740,6740,0
20250123,170600,28316873700,6740,6740,6740,6740,0
20250123,170500,28316873700,6740,6740,6740,6740,0
20250123,170400,28316873700,6740,6740,6740,6740,0
20250123,170300,28316873700,6740,6740,6740,6740,0
20250123,170200,28316873700,6740,6740,6740,6740,0
20250123,170100,28316873700,6740,6740,6740,6740,0
20250123,170000,28316873700,6740,6740,6740,6740,0
20250123,165900,28316873700,6740,6740,6740,6740,0
20250123,165800,28316873700,6740,6740,6740,6740,19611
20250123,165700,28316873700,6740,6740,6740,6740,0
20250123,165600,28316873700,6740,6740,6740,6740,0
20250123,165500,28316873700,6740,6740,6740,6740,0
20250123,165400,28316873700,6740,6740,6740,6740,0
20250123,165300,28316873700,6740,6740,6740,6740,0
20250123,165200,28316873700,6740,6740,6740,6740,0
20250123,165100,28316873700,6740,6740,6740,6740,0
20250123,165000,28316873700,6740,6740,6740,6740,0
20250123,164900,28316873700,6740,6740,6740,6740,0
20250123,164800,28316873700,6740,6740,6740,6740,0
20250123,164700,28316873700,6740,6740,6740,6740,0
20250123,164600,28316873700,6740,6740,6740,6740,0
20250123,164500,28316873700,6740,6740,6740,6740,0
20250123,164400,28316873700,6740,6740,6740,6740,0
20250123,164300,28316873700,6740,6740,6740,6740,0
20250123,164200,28316873700,6740,6740,6740,6740,0
20250123,164100,28316873700,6740,6740,6740,6740,0
20250123,164000,28316873700,6740,6740,6740,6740,0
20250123,163900,28316873700,6740,6740,6740,6740,0
20250123,163800,28316873700,6740,6740,6740,6740,0
20250123,163700,28316873700,6740,6740,6740,6740,0
20250123,163600,28316873700,6740,6740,6740,6740,0
20250123,163500,28316873700,6740,6740,6740,6740,0
20250123,163400,28316873700,6740,6740,6740,6740,0
20250123,163300,28316873700,6740,6740,6740,6740,0
20250123,163200,28316873700,6740,6740,6740,6740,0
20250123,163100,28316873700,6740,6740,6740,6740,0
20250123,163000,28316873700,6740,6740,6740,6740,0
20250123,162900,28316873700,6740,6740,6740,6740,0
20250123,162800,28316873700,6740,6740,6740,6740,19611
20250123,162700,28316873700,6740,6740,6740,6740,0
20250123,162600,28316873700,6740,6740,6740,6740,0
20250123,162500,28316873700,6740,6740,6740,6740,0
20250123,162400,28316873700,6740,6740,6740,6740,0
20250123,162300,28316873700,6740,6740,6740,6740,0
20250123,162200,28316873700,6740,6740,6740,6740,0
20250123,162100,28316873700,6740,6740,6740,6740,0
20250123,162000,28316873700,6740,6740,6740,6740,0
20250123,161900,28316873700,6740,6740,6740,6740,0
20250123,161800,28316873700,6740,6740,6740,6740,0
20250123,161700,28316873700,6740,6740,6740,6740,0
20250123,161600,28316873700,6740,6740,6740,6740,0
20250123,161500,28316873700,6740,6740,6740,6740,0
20250123,161400,28316873700,6740,6740,6740,6740,0
20250123,161300,28316873700,6740,6740,6740,6740,0
20250123,161200,28316873700,6740,6740,6740,6740,0
20250123,161100,28316873700,6740,6740,6740,6740,0
20250123,161000,28316873700,6740,6740,6740,6740,0
20250123,160900,28316873700,6740,6740,6740,6740,0
20250123,160800,28316873700,6740,6740,6740,6740,0
20250123,160700,28316873700,6740,6740,6740,6740,0
20250123,160600,28316873700,6740,6740,6740,6740,0
20250123,160500,28316873700,6740,6740,6740,6740,0
20250123,160400,28316873700,6740,6740,6740,6740,0
20250123,160300,28316873700,6740,6740,6740,6740,0
20250123,160200,28316873700,6740,6740,6740,6740,0
20250123,160100,28316873700,6740,6740,6740,6740,0
20250123,160000,28316873700,6740,6740,6740,6740,0
20250123,155900,28316873700,6740,6740,6740,6740,0
20250123,155800,28316873700,6740,6740,6740,6740,19611
20250123,155700,28316873700,6740,6740,6740,6740,0
20250123,155600,28316873700,6740,6740,6740,6740,0
20250123,155500,28316873700,6740,6740,6740,6740,0
20250123,155400,28316873700,6740,6740,6740,6740,0
20250123,155300,28316873700,6740,6740,6740,6740,0
20250123,155200,28316873700,6740,6740,6740,6740,0
20250123,155100,28316873700,6740,6740,6740,6740,0
20250123,155000,28316873700,6740,6740,6740,6740,0
20250123,154900,28316873700,6740,6740,6740,6740,0
20250123,154800,28316873700,6740,6740,6740,6740,0
20250123,154700,28316873700,6740,6740,6740,6740,0
20250123,154600,28316873700,6740,6740,6740,6740,0
20250123,154500,28316873700,6740,6740,6740,6740,0
20250123,154400,28316873700,6740,6740,6740,6740,0
20250123,154300,28316873700,6740,6740,6740,6740,0
20250123,154200,28316873700,6740,6740,6740,6740,0
20250123,154100,28316873700,6740,6740,6740,6740,0
20250123,154000,28316873700,6740,6740,6740,6740,0
20250123,153900,28316873700,6740,6740,6740,6740,0
20250123,153800,28316873700,6740,6740,6740,6740,0
20250123,153700,28316873700,6740,6740,6740,6740,0
20250123,153600,28316873700,6740,6740,6740,6740,0
20250123,153500,28316873700,6740,6740,6740,6740,0
20250123,153400,28316873700,6740,6740,6740,6740,0
20250123,153300,28316873700,6740,6740,6740,6740,0
20250123,153200,28316873700,6740,6740,6740,6740,0
20250123,153100,28316873700,6740,6740,6740,6740,0
20250123,153000,28316873700,6740,6740,6740,6740,19611
20250123,152900,28184695560,6870,6870,6870,6870,0
20250123,152800,28184695560,6870,6870,6870,6870,0
20250123,152700,28184695560,6870,6870,6870,6870,0
20250123,152600,28184695560,6870,6870,6870,6870,0
20250123,152500,28184695560,6870,6870,6870,6870,0
20250123,152400,28184695560,6870,6870,6870,6870,0
20250123,152300,28184695560,6870,6870,6870,6870,0
20250123,152200,28184695560,6870,6870,6870,6870,0
20250123,152100,28184695560,6870,6870,6870,6870,0
20250123,152000,28184695560,6870,6870,6870,6870,0
20250123,151900,28184695560,6870,6770,6870,6720,6473
20250123,151800,28140886690,6780,6800,6800,6780,1476
20250123,151700,28130854230,6810,6850,6850,6800,1357
20250123,151600,28121595150,6850,6870,6890,6850,1623
20250123,151500,28110455390,6870,6860,6890,6860,2870
20250123,151400,28090727240,6870,6870,6870,6860,1295
20250123,151300,28081842360,6870,6880,6880,6870,62
20250123,151200,28081416400,6850,6850,6870,6850,168
20250123,151100,28080265540,6850,6870,6890,6850,1663
20250123,151000,28068825040,6870,6840,6890,6840,2028
20250123,150900,28054893840,6840,6790,6850,6760,3516
20250123,150800,28030869990,6770,6800,6800,6770,4254
20250123,150700,28001998670,6800,6830,6840,6800,4608
20250123,150600,27970591690,6850,6830,6850,6830,649
20250123,150500,27966157910,6830,6840,6850,6830,1683
20250123,150400,27954657980,6840,6820,6840,6820,2389
20250123,150300,27938344360,6820,6840,6840,6820,1465
20250123,150200,27928343450,6830,6830,6850,6810,2194
20250123,150100,27913366980,6850,6900,6910,6830,5812
20250123,150000,27873374610,6910,6920,6940,6890,13626
20250123,145900,27779022320,6890,6870,6920,6850,7610
20250123,145800,27726596270,6870,6830,6900,6820,6274
20250123,145700,27683555080,6840,6830,6840,6790,4866
20250123,145600,27650407080,6800,6730,6850,6730,3776
20250123,145500,27624642240,6790,6790,6790,6730,2277
20250123,145400,27609249800,6780,6790,6790,6780,1186
20250123,145300,27601207390,6790,6780,6830,6780,1821
20250123,145200,27588821410,6770,6720,6840,6720,4736
20250123,145100,27556842490,6710,6680,6720,6660,5450
20250123,145000,27520418970,6680,6710,6720,6670,4919
20250123,144900,27487508610,6720,6720,6750,6700,7096
20250123,144800,27439877930,6700,6760,6770,6700,6553
20250123,144700,27395787180,6770,6780,6780,6770,5454
20250123,144600,27358836520,6790,6820,6820,6770,6748
20250123,144500,27312987580,6820,6870,6870,6820,6585
20250123,144400,27267938680,6870,6870,6880,6870,40
20250123,144300,27267663810,6870,6880,6880,6870,832
20250123,144200,27261939670,6890,6830,6890,6830,763
20250123,144100,27256707130,6850,6830,6850,6830,466
20250123,144000,27253524180,6830,6830,6850,6830,189
20250123,143900,27252232630,6840,6840,6840,6830,458
20250123,143800,27249104030,6840,6840,6840,6840,47
20250123,143700,27248782550,6830,6860,6860,6830,1180
20250123,143600,27240711300,6840,6860,6870,6840,1650
20250123,143500,27229404820,6860,6850,6860,6850,100
20250123,143400,27228719360,6850,6870,6870,6850,278
20250123,143300,27226813530,6860,6870,6870,6850,142
20250123,143200,27225840200,6860,6860,6860,6860,0
20250123,143100,27225840200,6860,6870,6880,6860,2105
20250123,143000,27211384230,6860,6850,6860,6850,25
20250123,142900,27211212960,6850,6830,6850,6830,199
20250123,142800,27209850250,6840,6830,6840,6820,729
20250123,142700,27204872490,6830,6850,6850,6810,2057
20250123,142600,27190829880,6850,6860,6860,6850,1554
20250123,142500,27180172910,6860,6860,6880,6860,522
20250123,142400,27176588270,6860,6910,6910,6860,1938
20250123,142300,27163262860,6920,6920,6920,6890,2149
20250123,142200,27148450370,6920,6920,6920,6900,1891
20250123,142100,27135393970,6930,6920,6930,6910,136
20250123,142000,27134452920,6930,6930,6930,6920,299
20250123,141900,27132383820,6920,6920,6920,6920,1
20250123,141800,27132376900,6950,6940,6950,6920,909
20250123,141700,27126070880,6930,6910,6930,6910,2541
20250123,141600,27108474270,6910,6870,6910,6870,1750
20250123,141500,27096412730,6870,6880,6890,6870,844
20250123,141400,27090607170,6890,6890,6910,6890,1549
20250123,141300,27079931770,6900,6910,6910,6870,2582
20250123,141200,27062170940,6910,6910,6920,6910,349
20250123,141100,27059758810,6900,6920,6930,6900,899
20250123,141000,27053536680,6920,6900,6920,6890,1701
20250123,140900,27041789570,6900,6940,6950,6900,2414
20250123,140800,27025063170,6950,6950,6950,6950,709
20250123,140700,27020135620,6940,6920,6950,6920,4626
20250123,140600,26988044910,6930,6940,6950,6920,3942
20250123,140500,26960707200,6940,6900,6940,6900,2122
20250123,140400,26946026490,6900,6880,6900,6870,1120
20250123,140300,26938314840,6880,6900,6910,6880,3407
20250123,140200,26914808700,6900,6870,6900,6870,843
20250123,140100,26909001810,6870,6890,6890,6870,2430
20250123,140000,26892274400,6880,6850,6880,6850,2091
20250123,135900,26877899290,6850,6850,6870,6840,670
20250123,135800,26873302850,6830,6830,6890,6830,4612
20250123,135700,26841684170,6820,6830,6830,6820,1075
20250123,135600,26834343960,6830,6830,6830,6800,1511
20250123,135500,26824042730,6830,6830,6840,6830,285
20250123,135400,26822096080,6840,6830,6850,6810,1598
20250123,135300,26811165990,6830,6810,6830,6810,201
20250123,135200,26809795480,6810,6830,6830,6810,381
20250123,135100,26807194610,6830,6830,6850,6800,1537
20250123,135000,26796698490,6830,6810,6830,6800,1088
20250123,134900,26789280730,6810,6810,6820,6800,1849
20250123,134800,26776697980,6810,6820,6830,6800,977
20250123,134700,26770040520,6820,6780,6820,6780,2464
20250123,134600,26753294200,6780,6740,6790,6740,2857
20250123,134500,26733987470,6740,6780,6780,6740,6910
20250123,134400,26687247470,6790,6800,6800,6790,1155
20250123,134300,26679399280,6800,6780,6800,6780,1209
20250123,134200,26671191630,6780,6830,6830,6780,9405
20250123,134100,26607163440,6830,6840,6840,6820,2696
20250123,134000,26588759260,6840,6860,6860,6840,1459
20250123,133900,26578767160,6860,6860,6870,6850,2205
20250123,133800,26563637720,6860,6840,6870,6840,1375
20250123,133700,26554202010,6840,6840,6840,6820,915
20250123,133600,26547947720,6840,6840,6840,6810,8304
20250123,133500,26491197930,6850,6820,6850,6800,3261
20250123,133400,26468929210,6820,6850,6860,6820,4085
20250123,133300,26440993950,6860,6830,6860,6820,3518
20250123,133200,26416941130,6830,6800,6850,6800,5650
20250123,133100,26378388190,6790,6780,6800,6780,1347
20250123,133000,26369242600,6780,6790,6790,6780,1117
20250123,132900,26361667930,6790,6790,6800,6780,6663
20250123,132800,26316457790,6790,6780,6800,6770,5529
20250123,132700,26278932710,6790,6820,6820,6790,2893
20250123,132600,26259268470,6820,6800,6830,6800,719
20250123,132500,26254373400,6800,6830,6830,6790,3072
20250123,132400,26233469270,6830,6820,6840,6780,12690
20250123,132300,26147109030,6820,6850,6850,6820,4288
20250123,132200,26117784300,6860,6830,6880,6830,5564
20250123,132100,26079670980,6830,6860,6880,6830,4163
20250123,132000,26051161850,6870,6900,6910,6850,16191
20250123,131900,25939926290,6900,6960,6960,6900,11711
20250123,131800,25858786330,6960,6950,6970,6940,6012
20250123,131700,25817005970,6960,7030,7030,6950,10775
20250123,131600,25741795980,7020,7040,7040,6990,4576
20250123,131500,25709699450,7040,7030,7070,7020,3306
20250123,131400,25686392250,7030,7030,7030,7000,3511
20250123,131300,25661757100,7030,7020,7030,7000,1102
20250123,131200,25654021320,7020,7010,7020,6990,6423
20250123,131100,25609043770,7000,7040,7060,7000,8763
20250123,131000,25547537700,7060,7080,7090,7050,5450
20250123,130900,25509026400,7080,7090,7110,7070,1224
20250123,130800,25500351890,7090,7080,7100,7050,14379
20250123,130700,25398740770,7070,7120,7130,7070,2648
20250123,130600,25379930200,7110,7100,7140,7060,7950
20250123,130500,25323618170,7100,7100,7120,7090,6762
20250123,130400,25275605580,7110,7190,7200,7100,12028
20250123,130300,25189591170,7180,7250,7250,7180,21058
20250123,130200,25037619860,7240,7150,7250,7140,23136
20250123,130100,24870682800,7150,7140,7160,7140,4666
20250123,130000,24837311790,7150,7120,7150,7110,4497
20250123,125900,24805241200,7130,7110,7130,7080,8831
20250123,125800,24742536210,7110,7130,7140,7110,3894
20250123,125700,24714784120,7140,7140,7160,7130,7548
20250123,125600,24660875690,7150,7180,7180,7130,6800
20250123,125500,24612256960,7170,7200,7200,7170,2639
20250123,125400,24593311750,7180,7190,7210,7170,6742
20250123,125300,24544797300,7200,7190,7210,7170,4323
20250123,125200,24513712170,7200,7160,7200,7130,8158
20250123,125100,24455320910,7150,7170,7210,7150,10888
20250123,125000,24377164320,7190,7230,7230,7150,12311
20250123,124900,24288440930,7220,7230,7240,7200,12551
20250123,124800,24197791920,7220,7230,7250,7180,27630
20250123,124700,23998344860,7230,7140,7280,7140,67364
20250123,124600,23511594660,7150,7080,7170,7070,12732
20250123,124500,23420777710,7070,7050,7070,7050,2329
20250123,124400,23404329510,7050,7040,7090,7030,3094
20250123,124300,23382453830,7020,7040,7050,7010,5402
20250123,124200,23344499470,7050,7080,7080,7040,3704
20250123,124100,23318347290,7080,7080,7100,7080,1084
20250123,124000,23310667640,7080,7100,7100,7070,4094
20250123,123900,23281650010,7110,7110,7120,7100,2142
20250123,123800,23266422460,7120,7100,7120,7080,8286
20250123,123700,23207570100,7090,7100,7120,7080,3855
20250123,123600,23180203410,7110,7100,7120,7080,4849
20250123,123500,23145770430,7080,7070,7100,7060,2763
20250123,123400,23126227290,7070,7050,7070,7050,1757
20250123,123300,23113833180,7060,7060,7060,7050,197
20250123,123200,23112443960,7070,7070,7070,7040,2476
20250123,123100,23094999780,7070,7080,7080,7050,652
20250123,123000,23090399160,7060,7050,7090,7050,554
20250123,122900,23086481240,7050,7040,7060,7030,1656
20250123,122800,23074817130,7030,7040,7050,7030,619
20250123,122700,23070460570,7040,7060,7060,7040,543
20250123,122600,23066632520,7050,7060,7060,7050,670
20250123,122500,23061907040,7060,7070,7070,7060,108
20250123,122400,23061144140,7080,7040,7090,7040,2963
20250123,122300,23040209150,7040,7020,7050,7010,1819
20250123,122200,23027431850,7020,7050,7050,7000,9529
20250123,122100,22960462220,7050,7050,7070,7040,2959
20250123,122000,22939585030,7050,7090,7090,7010,8791
20250123,121900,22877720510,7090,7110,7130,7090,6868
20250123,121800,22828900560,7120,7090,7130,7080,5592
20250123,121700,22789142920,7090,7070,7090,7060,871
20250123,121600,22782975380,7070,7080,7090,7060,1790
20250123,121500,22770306660,7080,7120,7120,7080,3190
20250123,121400,22747653990,7130,7130,7130,7080,5152
20250123,121300,22711077590,7130,7040,7150,7030,15072
20250123,121200,22604054370,7030,7010,7040,7000,1576
20250123,121100,22593001160,7010,6990,7010,6980,2538
20250123,121000,22575252230,7000,6980,7000,6940,11363
20250123,120900,22496128320,6970,7000,7000,6970,8450
20250123,120800,22437095000,7000,7020,7020,7000,2420
20250123,120700,22420136720,7020,7020,7040,7010,4660
20250123,120600,22387450830,7020,7080,7080,7020,7740
20250123,120500,22332888610,7070,7070,7110,7050,8017
20250123,120400,22276087020,7070,7050,7070,7040,2631
20250123,120300,22257523060,7050,7040,7050,7030,3822
20250123,120200,22230607920,7040,7010,7050,6990,6552
20250123,120100,22184666910,7020,7030,7030,7020,934
20250123,120000,22178108300,7030,7030,7040,7020,3021
20250123,115900,22156872000,7030,7000,7040,6990,5523
20250123,115800,22118117840,7000,7010,7030,6980,7415
20250123,115700,22066211210,7030,7050,7050,6990,10351
20250123,115600,21993651680,7060,7040,7070,7020,5809
20250123,115500,21952763490,7040,7050,7070,7030,6362
20250123,115400,21907883720,7040,7100,7100,7010,39370
20250123,115300,21630611500,7110,7110,7120,7100,3615
20250123,115200,21604918200,7120,7130,7140,7110,3999
20250123,115100,21576451440,7150,7130,7160,7110,7204
20250123,115000,21525147400,7140,7150,7170,7130,3218
20250123,114900,21502177810,7160,7160,7190,7150,983
20250123,114800,21495132910,7150,7150,7160,7120,9725
20250123,114700,21425752370,7150,7160,7170,7150,3019
20250123,114600,21404149280,7170,7180,7190,7160,2218
20250123,114500,21388253800,7190,7200,7200,7180,1363
20250123,114400,21378451310,7190,7160,7220,7160,3304
20250123,114300,21354680660,7170,7170,7170,7150,2241
20250123,114200,21338643920,7150,7200,7200,7140,9254
20250123,114100,21272402170,7170,7170,7200,7160,4639
20250123,114000,21239110590,7170,7230,7230,7160,7548
20250123,113900,21184876570,7220,7220,7240,7190,3975
20250123,113800,21156181320,7220,7190,7220,7170,5194
20250123,113700,21118865310,7190,7170,7220,7160,3796
20250123,113600,21091594770,7180,7220,7220,7170,6980
20250123,113500,21041429440,7230,7200,7240,7170,7656
20250123,113400,20986379560,7210,7220,7240,7190,3692
20250123,113300,20959736340,7210,7250,7250,7170,15009
20250123,113200,20851643750,7250,7240,7340,7240,10552
20250123,113100,20774697130,7250,7250,7270,7220,9097
20250123,113000,20708849840,7250,7280,7280,7230,7065
20250123,112900,20657553320,7290,7300,7330,7260,18066
20250123,112800,20525647780,7280,7280,7300,7210,17596
20250123,112700,20397945520,7270,7330,7360,7260,23148
20250123,112600,20228924850,7350,7270,7350,7250,36357
20250123,112500,19963993980,7260,7210,7270,7190,22791
20250123,112400,19799231670,7200,7140,7210,7140,12557
20250123,112300,19709248980,7130,7200,7200,7120,9066
20250123,112200,19644388990,7190,7140,7200,7130,14168
20250123,112100,19542832980,7130,7110,7140,7100,2953
20250123,112000,19521828440,7110,7100,7150,7090,5978
20250123,111900,19479263990,7100,7120,7130,7090,7936
20250123,111800,19422888810,7120,7180,7180,7080,27446
20250123,111700,19227693870,7180,7160,7240,7140,13054
20250123,111600,19133554710,7140,7160,7190,7140,6482
20250123,111500,19087133920,7170,7160,7180,7130,4211
20250123,111400,19057023720,7160,7190,7190,7130,8332
20250123,111300,18997428920,7180,7160,7190,7120,15663
20250123,111200,18885359000,7160,7180,7400,7140,68914
20250123,111100,18383300760,7170,7200,7200,7130,8204
20250123,111000,18324586490,7190,7180,7250,7170,17932
20250123,110900,18195402150,7180,7190,7200,7130,43128
20250123,110800,17886471780,7190,7210,7260,7160,67576
20250123,110700,17401008020,7210,7260,7310,7170,34880
20250123,110600,17148927740,7260,7320,7330,7240,19437
20250123,110500,17007429930,7330,7320,7360,7310,6558
20250123,110400,16959303180,7330,7340,7350,7280,17717
20250123,110300,16829913040,7340,7310,7380,7290,15719
20250123,110200,16714736680,7320,7370,7370,7270,37909
20250123,110100,16437559950,7370,7400,7420,7330,37946
20250123,110000,16157738390,7390,7470,7560,7390,46191
20250123,105900,15811501720,7470,7430,7510,7400,33592
20250123,105800,15561005160,7420,7390,7460,7380,14358
20250123,105700,15454513080,7400,7400,7470,7360,31891
20250123,105600,15217778520,7410,7460,7460,7370,39340
20250123,105500,14926819050,7440,7460,7500,7400,30009
20250123,105400,14703387670,7450,7460,7540,7420,44689
20250123,105300,14369411290,7460,7460,7660,7450,118676
20250123,105200,13470608250,7470,7540,7580,7460,52774
20250123,105100,13073451400,7550,7530,7590,7480,40559
20250123,105000,12767959760,7520,7570,7600,7450,106511
20250123,104900,11965317130,7560,7380,7570,7340,120626
20250123,104800,11061819140,7380,7450,7470,7320,81767
20250123,104700,10458141080,7450,7490,7540,7380,156586
20250123,104600,9290117080,7480,7180,7490,7120,182224
20250123,104500,7947638980,7160,7070,7270,7070,86791
20250123,104400,7322637740,7070,7070,7210,7040,70452
20250123,104300,6820048270,7110,7200,7340,7070,204776
20250123,104200,5334557820,7200,7250,7260,7140,123746
20250123,104100,4439699490,7180,7180,7180,7180,0
20250123,104000,4439699490,7180,7020,7180,6970,99030
20250123,103900,3736513070,7020,6700,7080,6640,107390
20250123,103800,2996971560,6710,6720,6740,6680,12145
20250123,103700,2915402200,6670,6620,6720,6600,11706
20250123,103600,2837215110,6640,6630,6640,6620,891
20250123,103500,2831310350,6630,6630,6630,6620,248
20250123,103400,2829667430,6630,6620,6630,6600,2201
20250123,103300,2815119350,6620,6620,6630,6550,2958
20250123,103200,2795624280,6620,6610,6620,6610,504
20250123,103100,2792290630,6620,6620,6630,6620,502
20250123,103000,2788967360,6620,6640,6640,6610,2896
20250123,102900,2769780140,6640,6670,6670,6600,2574
20250123,102800,2752752540,6670,6570,6680,6570,7161
20250123,102700,2705339680,6570,6560,6570,6550,420
20250123,102600,2702584560,6550,6590,6590,6550,901
20250123,102500,2696672490,6590,6590,6590,6570,2961
20250123,102400,2677213740,6590,6590,6590,6580,37
20250123,102300,2676970020,6590,6600,6600,6580,472
20250123,102200,2673859250,6600,6610,6610,6560,734
20250123,102100,2669025160,6610,6600,6620,6590,3401
20250123,102000,2646532320,6600,6580,6600,6580,297
20250123,101900,2644573300,6580,6590,6590,6570,594
20250123,101800,2640664760,6590,6610,6620,6580,1303
20250123,101700,2632054740,6610,6540,6610,6540,1073
20250123,101600,2625007720,6510,6520,6520,6500,2309
20250123,101500,2609991840,6520,6520,6520,6520,560
20250123,101400,2606340640,6520,6540,6540,6520,882
20250123,101300,2600580130,6530,6540,6540,6530,125
20250123,101200,2599762680,6540,6540,6540,6540,556
20250123,101100,2596126440,6540,6550,6550,6540,573
20250123,101000,2592373380,6550,6550,6550,6550,119
20250123,100900,2591593930,6560,6560,6570,6550,312
20250123,100800,2589548410,6570,6530,6570,6520,1483
20250123,100700,2579846450,6520,6520,6530,6510,90
20250123,100600,2579259550,6540,6510,6540,6510,357
20250123,100500,2576930240,6510,6510,6550,6510,2905
20250123,100400,2558007360,6510,6510,6510,6510,137
20250123,100300,2557115490,6510,6500,6520,6490,1846
20250123,100200,2545116480,6500,6470,6530,6470,1158
20250123,100100,2537594170,6470,6530,6530,6460,5186
20250123,100000,2503926550,6510,6520,6540,6500,1703
20250123,095900,2492835830,6510,6560,6560,6500,4183
20250123,095800,2465495190,6560,6570,6570,6560,215
20250123,095700,2464083040,6570,6570,6590,6570,130
20250123,095600,2463228340,6590,6590,6590,6560,558
20250123,095500,2459566640,6590,6580,6610,6570,1894
20250123,095400,2447095530,6580,6600,6600,6580,110
20250123,095300,2446369820,6600,6620,6620,6600,318
20250123,095200,2444269010,6620,6560,6620,6550,1065
20250123,095100,2437253570,6560,6540,6560,6540,356
20250123,095000,2434924930,6540,6550,6550,6530,1874
20250123,094900,2422671450,6550,6550,6580,6540,3242
20250123,094800,2401459970,6550,6550,6570,6540,1460
20250123,094700,2391901940,6550,6660,6660,6520,9344
20250123,094600,2330353690,6640,6620,6660,6600,2859
20250123,094500,2311394490,6620,6620,6640,6600,2159
20250123,094400,2297101940,6610,6690,6700,6580,8735
20250123,094300,2239133700,6700,6570,6750,6550,41046
20250123,094200,1964968430,6570,6500,6580,6500,2105
20250123,094100,1951234720,6510,6510,6530,6490,4317
20250123,094000,1923152590,6530,6570,6580,6490,6021
20250123,093900,1883868610,6540,6500,6580,6500,4355
20250123,093800,1855347620,6490,6440,6530,6440,2383
20250123,093700,1839864200,6450,6450,6450,6440,871
20250123,093600,1834252740,6450,6420,6460,6420,877
20250123,093500,1828609920,6420,6450,6450,6420,3974
20250123,093400,1803031790,6450,6480,6480,6450,2724
20250123,093300,1785434630,6480,6480,6510,6480,1216
20250123,093200,1777548950,6480,6480,6510,6470,3726
20250123,093100,1753396760,6480,6530,6530,6480,5215
20250123,093000,1719508730,6530,6560,6560,6520,1354
20250123,092900,1710650430,6580,6520,6580,6510,1781
20250123,092800,1699026940,6520,6550,6550,6520,643
20250123,092700,1694820970,6550,6580,6580,6540,2154
20250123,092600,1680692050,6560,6580,6580,6560,608
20250123,092500,1676693140,6580,6540,6590,6540,633
20250123,092400,1672531170,6570,6550,6570,6540,1044
20250123,092300,1665688840,6550,6500,6570,6500,1486
20250123,092200,1655973650,6520,6570,6570,6510,3737
20250123,092100,1631509960,6570,6640,6640,6570,2767
20250123,092000,1613248540,6640,6650,6680,6640,3216
20250123,091900,1591867960,6660,6680,6690,6650,2637
20250123,091800,1574263740,6650,6710,6710,6640,7588
20250123,091700,1523721800,6710,6700,6720,6670,6607
20250123,091600,1479469940,6700,6630,6710,6620,5288
20250123,091500,1444202880,6640,6680,6700,6630,5252
20250123,091400,1409209510,6680,6730,6740,6630,7363
20250123,091300,1360035660,6730,6510,6730,6510,15502
20250123,091200,1257228330,6520,6550,6550,6510,1559
20250123,091100,1247037180,6540,6540,6570,6540,1129
20250123,091000,1239644280,6550,6510,6550,6500,5451
20250123,090900,1204122480,6510,6550,6550,6500,4199
20250123,090800,1176714840,6550,6560,6560,6540,4815
20250123,090700,1145184110,6540,6550,6590,6540,6046
20250123,090600,1105542030,6550,6610,6610,6500,10229
20250123,090500,1038468000,6610,6700,6710,6580,25264
20250123,090400,870732740,6690,6640,6780,6610,26954
20250123,090300,690282980,6640,6640,6780,6620,45489
20250123,090200,385256550,6640,6360,6700,6350,30600
20250123,090100,184461300,6360,6420,6470,6360,9496
20250123,090000,123445410,6420,6530,6530,6310,19080