stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,193400,16626820825,3600,3600,3600,3600,42434
20250123,193300,16626820825,3600,3600,3600,3600,0
20250123,193200,16626820825,3600,3600,3600,3600,0
20250123,193100,16626820825,3600,3600,3600,3600,0
20250123,193000,16626820825,3600,3600,3600,3600,0
20250123,192900,16626820825,3600,3600,3600,3600,0
20250123,192800,16626820825,3600,3600,3600,3600,0
20250123,192700,16626820825,3600,3600,3600,3600,0
20250123,192600,16626820825,3600,3600,3600,3600,0
20250123,192500,16626820825,3600,3600,3600,3600,0
20250123,192400,16626820825,3600,3600,3600,3600,0
20250123,192300,16626820825,3600,3600,3600,3600,0
20250123,192200,16626820825,3600,3600,3600,3600,0
20250123,192100,16626820825,3600,3600,3600,3600,0
20250123,192000,16626820825,3600,3600,3600,3600,0
20250123,191900,16626820825,3600,3600,3600,3600,0
20250123,191800,16626820825,3600,3600,3600,3600,0
20250123,191700,16626820825,3600,3600,3600,3600,0
20250123,191600,16626820825,3600,3600,3600,3600,0
20250123,191500,16626820825,3600,3600,3600,3600,0
20250123,191400,16626820825,3600,3600,3600,3600,0
20250123,191300,16626820825,3600,3600,3600,3600,0
20250123,191200,16626820825,3600,3600,3600,3600,0
20250123,191100,16626820825,3600,3600,3600,3600,0
20250123,191000,16626820825,3600,3600,3600,3600,0
20250123,190900,16626820825,3600,3600,3600,3600,0
20250123,190800,16626820825,3600,3600,3600,3600,0
20250123,190700,16626820825,3600,3600,3600,3600,0
20250123,190600,16626820825,3600,3600,3600,3600,0
20250123,190500,16626820825,3600,3600,3600,3600,0
20250123,190400,16626820825,3600,3600,3600,3600,42434
20250123,190300,16626820825,3600,3600,3600,3600,0
20250123,190200,16626820825,3600,3600,3600,3600,0
20250123,190100,16626820825,3600,3600,3600,3600,0
20250123,190000,16626820825,3600,3600,3600,3600,0
20250123,185900,16626820825,3600,3600,3600,3600,0
20250123,185800,16626820825,3600,3600,3600,3600,0
20250123,185700,16626820825,3600,3600,3600,3600,0
20250123,185600,16626820825,3600,3600,3600,3600,0
20250123,185500,16626820825,3600,3600,3600,3600,0
20250123,185400,16626820825,3600,3600,3600,3600,0
20250123,185300,16626820825,3600,3600,3600,3600,0
20250123,185200,16626820825,3600,3600,3600,3600,0
20250123,185100,16626820825,3600,3600,3600,3600,0
20250123,185000,16626820825,3600,3600,3600,3600,0
20250123,184900,16626820825,3600,3600,3600,3600,0
20250123,184800,16626820825,3600,3600,3600,3600,0
20250123,184700,16626820825,3600,3600,3600,3600,0
20250123,184600,16626820825,3600,3600,3600,3600,0
20250123,184500,16626820825,3600,3600,3600,3600,0
20250123,184400,16626820825,3600,3600,3600,3600,0
20250123,184300,16626820825,3600,3600,3600,3600,0
20250123,184200,16626820825,3600,3600,3600,3600,0
20250123,184100,16626820825,3600,3600,3600,3600,0
20250123,184000,16626820825,3600,3600,3600,3600,0
20250123,183900,16626820825,3600,3600,3600,3600,0
20250123,183800,16626820825,3600,3600,3600,3600,0
20250123,183700,16626820825,3600,3600,3600,3600,0
20250123,183600,16626820825,3600,3600,3600,3600,0
20250123,183500,16626820825,3600,3600,3600,3600,0
20250123,183400,16626820825,3600,3600,3600,3600,42434
20250123,183300,16626820825,3600,3600,3600,3600,0
20250123,183200,16626820825,3600,3600,3600,3600,0
20250123,183100,16626820825,3600,3600,3600,3600,0
20250123,183000,16626820825,3600,3600,3600,3600,0
20250123,182900,16626820825,3600,3600,3600,3600,0
20250123,182800,16626820825,3600,3600,3600,3600,0
20250123,182700,16626820825,3600,3600,3600,3600,0
20250123,182600,16626820825,3600,3600,3600,3600,0
20250123,182500,16626820825,3600,3600,3600,3600,0
20250123,182400,16626820825,3600,3600,3600,3600,0
20250123,182300,16626820825,3600,3600,3600,3600,0
20250123,182200,16626820825,3600,3600,3600,3600,0
20250123,182100,16626820825,3600,3600,3600,3600,0
20250123,182000,16626820825,3600,3600,3600,3600,0
20250123,181900,16626820825,3600,3600,3600,3600,0
20250123,181800,16626820825,3600,3600,3600,3600,0
20250123,181700,16626820825,3600,3600,3600,3600,0
20250123,181600,16626820825,3600,3600,3600,3600,0
20250123,181500,16626820825,3600,3600,3600,3600,0
20250123,181400,16626820825,3600,3600,3600,3600,0
20250123,181300,16626820825,3600,3600,3600,3600,0
20250123,181200,16626820825,3600,3600,3600,3600,0
20250123,181100,16626820825,3600,3600,3600,3600,0
20250123,181000,16626820825,3600,3600,3600,3600,0
20250123,180900,16626820825,3600,3600,3600,3600,0
20250123,180800,16626820825,3600,3600,3600,3600,0
20250123,180700,16626820825,3600,3600,3600,3600,0
20250123,180600,16626820825,3600,3600,3600,3600,0
20250123,180500,16626820825,3600,3600,3600,3600,0
20250123,180400,16626820825,3600,3600,3600,3600,42434
20250123,180300,16626820825,3600,3600,3600,3600,0
20250123,180200,16626820825,3600,3600,3600,3600,0
20250123,180100,16626820825,3600,3600,3600,3600,0
20250123,180000,16626820825,3600,3600,3600,3600,0
20250123,175900,16626820825,3600,3600,3600,3600,0
20250123,175800,16626820825,3600,3600,3600,3600,0
20250123,175700,16626820825,3600,3600,3600,3600,0
20250123,175600,16626820825,3600,3600,3600,3600,0
20250123,175500,16626820825,3600,3600,3600,3600,0
20250123,175400,16626820825,3600,3600,3600,3600,0
20250123,175300,16626820825,3600,3600,3600,3600,0
20250123,175200,16626820825,3600,3600,3600,3600,0
20250123,175100,16626820825,3600,3600,3600,3600,0
20250123,175000,16626820825,3600,3600,3600,3600,0
20250123,174900,16626820825,3600,3600,3600,3600,0
20250123,174800,16626820825,3600,3600,3600,3600,0
20250123,174700,16626820825,3600,3600,3600,3600,0
20250123,174600,16626820825,3600,3600,3600,3600,0
20250123,174500,16626820825,3600,3600,3600,3600,0
20250123,174400,16626820825,3600,3600,3600,3600,0
20250123,174300,16626820825,3600,3600,3600,3600,0
20250123,174200,16626820825,3600,3600,3600,3600,0
20250123,174100,16626820825,3600,3600,3600,3600,0
20250123,174000,16626820825,3600,3600,3600,3600,0
20250123,173900,16626820825,3600,3600,3600,3600,0
20250123,173800,16626820825,3600,3600,3600,3600,0
20250123,173700,16626820825,3600,3600,3600,3600,0
20250123,173600,16626820825,3600,3600,3600,3600,0
20250123,173500,16626820825,3600,3600,3600,3600,0
20250123,173400,16626820825,3600,3600,3600,3600,42434
20250123,173300,16626820825,3600,3600,3600,3600,0
20250123,173200,16626820825,3600,3600,3600,3600,0
20250123,173100,16626820825,3600,3600,3600,3600,0
20250123,173000,16626820825,3600,3600,3600,3600,0
20250123,172900,16626820825,3600,3600,3600,3600,0
20250123,172800,16626820825,3600,3600,3600,3600,0
20250123,172700,16626820825,3600,3600,3600,3600,0
20250123,172600,16626820825,3600,3600,3600,3600,0
20250123,172500,16626820825,3600,3600,3600,3600,0
20250123,172400,16626820825,3600,3600,3600,3600,0
20250123,172300,16626820825,3600,3600,3600,3600,0
20250123,172200,16626820825,3600,3600,3600,3600,0
20250123,172100,16626820825,3600,3600,3600,3600,0
20250123,172000,16626820825,3600,3600,3600,3600,0
20250123,171900,16626820825,3600,3600,3600,3600,0
20250123,171800,16626820825,3600,3600,3600,3600,0
20250123,171700,16626820825,3600,3600,3600,3600,0
20250123,171600,16626820825,3600,3600,3600,3600,0
20250123,171500,16626820825,3600,3600,3600,3600,0
20250123,171400,16626820825,3600,3600,3600,3600,0
20250123,171300,16626820825,3600,3600,3600,3600,0
20250123,171200,16626820825,3600,3600,3600,3600,0
20250123,171100,16626820825,3600,3600,3600,3600,0
20250123,171000,16626820825,3600,3600,3600,3600,0
20250123,170900,16626820825,3600,3600,3600,3600,0
20250123,170800,16626820825,3600,3600,3600,3600,0
20250123,170700,16626820825,3600,3600,3600,3600,0
20250123,170600,16626820825,3600,3600,3600,3600,0
20250123,170500,16626820825,3600,3600,3600,3600,0
20250123,170400,16626820825,3600,3600,3600,3600,42434
20250123,170300,16626820825,3600,3600,3600,3600,0
20250123,170200,16626820825,3600,3600,3600,3600,0
20250123,170100,16626820825,3600,3600,3600,3600,0
20250123,170000,16626820825,3600,3600,3600,3600,0
20250123,165900,16626820825,3600,3600,3600,3600,0
20250123,165800,16626820825,3600,3600,3600,3600,0
20250123,165700,16626820825,3600,3600,3600,3600,0
20250123,165600,16626820825,3600,3600,3600,3600,0
20250123,165500,16626820825,3600,3600,3600,3600,0
20250123,165400,16626820825,3600,3600,3600,3600,0
20250123,165300,16626820825,3600,3600,3600,3600,0
20250123,165200,16626820825,3600,3600,3600,3600,0
20250123,165100,16626820825,3600,3600,3600,3600,0
20250123,165000,16626820825,3600,3600,3600,3600,0
20250123,164900,16626820825,3600,3600,3600,3600,0
20250123,164800,16626820825,3600,3600,3600,3600,0
20250123,164700,16626820825,3600,3600,3600,3600,0
20250123,164600,16626820825,3600,3600,3600,3600,0
20250123,164500,16626820825,3600,3600,3600,3600,0
20250123,164400,16626820825,3600,3600,3600,3600,0
20250123,164300,16626820825,3600,3600,3600,3600,0
20250123,164200,16626820825,3600,3600,3600,3600,0
20250123,164100,16626820825,3600,3600,3600,3600,0
20250123,164000,16626820825,3600,3600,3600,3600,0
20250123,163900,16626820825,3600,3600,3600,3600,0
20250123,163800,16626820825,3600,3600,3600,3600,0
20250123,163700,16626820825,3600,3600,3600,3600,0
20250123,163600,16626820825,3600,3600,3600,3600,0
20250123,163500,16626820825,3600,3600,3600,3600,0
20250123,163400,16626820825,3600,3600,3600,3600,42434
20250123,163300,16626820825,3600,3600,3600,3600,0
20250123,163200,16626820825,3600,3600,3600,3600,0
20250123,163100,16626820825,3600,3600,3600,3600,0
20250123,163000,16626820825,3600,3600,3600,3600,0
20250123,162900,16626820825,3600,3600,3600,3600,0
20250123,162800,16626820825,3600,3600,3600,3600,0
20250123,162700,16626820825,3600,3600,3600,3600,0
20250123,162600,16626820825,3600,3600,3600,3600,0
20250123,162500,16626820825,3600,3600,3600,3600,0
20250123,162400,16626820825,3600,3600,3600,3600,0
20250123,162300,16626820825,3600,3600,3600,3600,0
20250123,162200,16626820825,3600,3600,3600,3600,0
20250123,162100,16626820825,3600,3600,3600,3600,0
20250123,162000,16626820825,3600,3600,3600,3600,0
20250123,161900,16626820825,3600,3600,3600,3600,0
20250123,161800,16626820825,3600,3600,3600,3600,0
20250123,161700,16626820825,3600,3600,3600,3600,0
20250123,161600,16626820825,3600,3600,3600,3600,0
20250123,161500,16626820825,3600,3600,3600,3600,0
20250123,161400,16626820825,3600,3600,3600,3600,0
20250123,161300,16626820825,3600,3600,3600,3600,0
20250123,161200,16626820825,3600,3600,3600,3600,0
20250123,161100,16626820825,3600,3600,3600,3600,0
20250123,161000,16626820825,3600,3600,3600,3600,0
20250123,160900,16626820825,3600,3600,3600,3600,0
20250123,160800,16626820825,3600,3600,3600,3600,0
20250123,160700,16626820825,3600,3600,3600,3600,0
20250123,160600,16626820825,3600,3600,3600,3600,0
20250123,160500,16626820825,3600,3600,3600,3600,0
20250123,160400,16626820825,3600,3600,3600,3600,42434
20250123,160300,16626820825,3600,3600,3600,3600,0
20250123,160200,16626820825,3600,3600,3600,3600,0
20250123,160100,16626820825,3600,3600,3600,3600,0
20250123,160000,16626820825,3600,3600,3600,3600,0
20250123,155900,16626820825,3600,3600,3600,3600,0
20250123,155800,16626820825,3600,3600,3600,3600,0
20250123,155700,16626820825,3600,3600,3600,3600,0
20250123,155600,16626820825,3600,3600,3600,3600,0
20250123,155500,16626820825,3600,3600,3600,3600,0
20250123,155400,16626820825,3600,3600,3600,3600,0
20250123,155300,16626820825,3600,3600,3600,3600,0
20250123,155200,16626820825,3600,3600,3600,3600,0
20250123,155100,16626820825,3600,3600,3600,3600,0
20250123,155000,16626820825,3600,3600,3600,3600,0
20250123,154900,16626820825,3600,3600,3600,3600,0
20250123,154800,16626820825,3600,3600,3600,3600,0
20250123,154700,16626820825,3600,3600,3600,3600,0
20250123,154600,16626820825,3600,3600,3600,3600,0
20250123,154500,16626820825,3600,3600,3600,3600,0
20250123,154400,16626820825,3600,3600,3600,3600,0
20250123,154300,16626820825,3600,3600,3600,3600,0
20250123,154200,16626820825,3600,3600,3600,3600,0
20250123,154100,16626820825,3600,3600,3600,3600,0
20250123,154000,16626820825,3600,3600,3600,3600,0
20250123,153900,16626820825,3600,3600,3600,3600,0
20250123,153800,16626820825,3600,3600,3600,3600,0
20250123,153700,16626820825,3600,3600,3600,3600,0
20250123,153600,16626820825,3600,3600,3600,3600,0
20250123,153500,16626820825,3600,3600,3600,3600,0
20250123,153400,16626820825,3600,3600,3600,3600,42434
20250123,153300,16626820825,3600,3600,3600,3600,0
20250123,153200,16626820825,3600,3600,3600,3600,0
20250123,153100,16626820825,3600,3600,3600,3600,0
20250123,153000,16626820825,3600,3600,3600,3600,42434
20250123,152900,16474058425,3630,3630,3630,3630,0
20250123,152800,16474058425,3630,3630,3630,3630,0
20250123,152700,16474058425,3630,3630,3630,3630,0
20250123,152600,16474058425,3630,3630,3630,3630,0
20250123,152500,16474058425,3630,3630,3630,3630,0
20250123,152400,16474058425,3630,3630,3630,3630,0
20250123,152300,16474058425,3630,3630,3630,3630,0
20250123,152200,16474058425,3630,3630,3630,3630,0
20250123,152100,16474058425,3630,3630,3630,3630,0
20250123,152000,16474058425,3630,3630,3630,3630,0
20250123,151900,16474058425,3630,3630,3630,3605,20792
20250123,151800,16398892005,3630,3615,3630,3605,10572
20250123,151700,16360653285,3610,3625,3625,3610,4984
20250123,151600,16342620145,3615,3620,3635,3610,8732
20250123,151500,16311031840,3620,3625,3630,3615,1550
20250123,151400,16305426045,3615,3645,3645,3615,46035
20250123,151300,16138629680,3650,3650,3650,3645,1403
20250123,151200,16133511295,3650,3655,3655,3650,1069
20250123,151100,16129608445,3650,3650,3650,3645,2011
20250123,151000,16122269795,3645,3640,3650,3635,10517
20250123,150900,16083954500,3645,3645,3645,3640,3508
20250123,150800,16071184590,3645,3645,3655,3645,5724
20250123,150700,16050317505,3645,3650,3650,3645,11120
20250123,150600,16009735610,3650,3660,3660,3650,126
20250123,150500,16009274810,3660,3650,3660,3645,3892
20250123,150400,15995070660,3650,3660,3660,3645,3772
20250123,150300,15981294350,3650,3655,3660,3650,5205
20250123,150200,15962271820,3660,3660,3660,3650,2800
20250123,150100,15952043110,3655,3655,3655,3650,3580
20250123,150000,15938958470,3655,3655,3665,3655,180
20250123,145900,15938300560,3655,3660,3660,3655,484
20250123,145800,15936530455,3665,3670,3670,3665,2143
20250123,145700,15928674990,3675,3655,3675,3655,2698
20250123,145600,15918780390,3650,3640,3665,3640,5117
20250123,145500,15900074730,3640,3650,3660,3640,2658
20250123,145400,15890379025,3645,3650,3660,3640,6308
20250123,145300,15867408810,3650,3650,3660,3640,4138
20250123,145200,15852340295,3655,3650,3660,3645,4299
20250123,145100,15836653895,3650,3655,3655,3645,24837
20250123,145000,15746020900,3650,3650,3655,3650,7096
20250123,144900,15720120290,3655,3650,3655,3650,4971
20250123,144800,15701975425,3650,3655,3655,3650,5119
20250123,144700,15683283885,3655,3665,3665,3650,15791
20250123,144600,15625519955,3665,3665,3670,3665,1110
20250123,144500,15621451760,3665,3670,3670,3665,1256
20250123,144400,15616842930,3670,3675,3675,3670,200
20250123,144300,15616108740,3675,3675,3675,3675,1146
20250123,144200,15611897190,3670,3670,3670,3670,258
20250123,144100,15610950330,3670,3670,3670,3670,576
20250123,144000,15608836410,3670,3665,3670,3665,2021
20250123,143900,15601420595,3665,3670,3670,3660,6985
20250123,143800,15575809075,3670,3670,3675,3670,758
20250123,143700,15573025075,3675,3670,3680,3670,1510
20250123,143600,15567483305,3670,3670,3670,3670,713
20250123,143500,15564866595,3665,3665,3670,3665,1961
20250123,143400,15557673865,3665,3670,3680,3665,3268
20250123,143300,15545672490,3665,3665,3665,3665,1209
20250123,143200,15541241505,3670,3675,3675,3665,5593
20250123,143100,15520702095,3675,3675,3680,3675,370
20250123,143000,15519340765,3675,3680,3680,3670,2619
20250123,142900,15509718125,3680,3680,3685,3680,2751
20250123,142800,15499590450,3680,3680,3680,3675,1425
20250123,142700,15494348955,3680,3675,3680,3675,357
20250123,142600,15493035795,3675,3675,3680,3670,759
20250123,142500,15490246705,3670,3670,3680,3670,412
20250123,142400,15488733430,3670,3665,3670,3665,31
20250123,142300,15488619665,3670,3665,3670,3660,5100
20250123,142200,15469947365,3660,3655,3665,3655,7646
20250123,142100,15441975120,3665,3665,3665,3655,3319
20250123,142000,15429831245,3665,3670,3670,3665,9116
20250123,141900,15396420890,3670,3660,3670,3655,2623
20250123,141800,15386818580,3660,3670,3670,3655,12322
20250123,141700,15341712035,3670,3685,3685,3670,3909
20250123,141600,15327355980,3685,3670,3685,3670,11806
20250123,141500,15284014705,3670,3680,3680,3670,6291
20250123,141400,15260922615,3670,3680,3690,3670,15064
20250123,141300,15205546955,3680,3680,3690,3680,1817
20250123,141200,15198860205,3680,3690,3690,3680,343
20250123,141100,15197597865,3680,3695,3695,3680,825
20250123,141000,15194560175,3695,3705,3705,3675,4624
20250123,140900,15177534445,3705,3680,3705,3675,13623
20250123,140800,15127394885,3680,3695,3695,3680,8924
20250123,140700,15094525500,3685,3690,3690,3685,7155
20250123,140600,15068133885,3690,3695,3695,3690,2597
20250123,140500,15058546125,3690,3690,3690,3685,1315
20250123,140400,15053695195,3690,3705,3705,3690,1346
20250123,140300,15048722765,3700,3700,3705,3695,547
20250123,140200,15046697510,3700,3690,3700,3685,3886
20250123,140100,15032359935,3690,3695,3695,3690,2265
20250123,140000,15024001050,3695,3690,3695,3680,11124
20250123,135900,14982979120,3695,3700,3700,3690,381
20250123,135800,14981570175,3700,3695,3700,3690,2159
20250123,135700,14973600655,3700,3700,3700,3695,1641
20250123,135600,14967536430,3690,3690,3700,3690,2417
20250123,135500,14958617590,3695,3700,3700,3690,10813
20250123,135400,14918710115,3700,3695,3705,3695,867
20250123,135300,14915506530,3695,3700,3700,3695,5027
20250123,135200,14896921475,3705,3705,3705,3695,3820
20250123,135100,14882791930,3705,3715,3715,3700,8753
20250123,135000,14850380070,3705,3715,3720,3705,2152
20250123,134900,14842391035,3710,3705,3715,3695,18126
20250123,134800,14775321445,3710,3715,3725,3695,11089
20250123,134700,14734215115,3705,3710,3725,3705,5921
20250123,134600,14712216160,3710,3700,3710,3700,2477
20250123,134500,14703041160,3700,3695,3705,3695,4410
20250123,134400,14686725870,3700,3715,3715,3700,19188
20250123,134300,14615602845,3720,3715,3720,3710,2927
20250123,134200,14604718275,3710,3710,3710,3710,683
20250123,134100,14602184345,3705,3705,3715,3705,3020
20250123,134000,14590995225,3715,3700,3715,3700,135
20250123,133900,14590495200,3700,3705,3705,3700,116
20250123,133800,14590065990,3705,3705,3715,3705,2301
20250123,133700,14581535815,3705,3715,3715,3705,2668
20250123,133600,14571648115,3715,3715,3720,3715,1359
20250123,133500,14566596145,3715,3725,3725,3705,10763
20250123,133400,14526623240,3720,3720,3725,3720,1649
20250123,133300,14520485605,3725,3720,3730,3720,3108
20250123,133200,14508906820,3725,3715,3730,3715,607
20250123,133100,14506648740,3730,3705,3730,3705,6465
20250123,133000,14482581980,3700,3695,3700,3690,3798
20250123,132900,14468551195,3700,3700,3700,3690,7511
20250123,132800,14440813705,3700,3695,3700,3695,4040
20250123,132700,14425885820,3690,3705,3710,3690,11571
20250123,132600,14383136395,3710,3705,3710,3705,664
20250123,132500,14380675270,3705,3710,3715,3700,1814
20250123,132400,14373960995,3710,3720,3720,3700,8272
20250123,132300,14343285450,3720,3710,3720,3710,2878
20250123,132200,14332593505,3710,3715,3715,3710,1749
20250123,132100,14326096935,3715,3705,3715,3705,1996
20250123,132000,14318687375,3700,3700,3710,3695,2815
20250123,131900,14308277350,3710,3695,3710,3695,7804
20250123,131800,14279419305,3690,3705,3705,3690,5523
20250123,131700,14259005100,3710,3705,3710,3700,1555
20250123,131600,14253243185,3705,3700,3705,3700,1341
20250123,131500,14248274800,3705,3700,3710,3700,1700
20250123,131400,14241976555,3700,3705,3705,3690,2118
20250123,131300,14234136785,3705,3690,3705,3680,15503
20250123,131200,14177011195,3700,3715,3725,3685,16385
20250123,131100,14116418360,3715,3725,3725,3715,6966
20250123,131000,14090478560,3720,3710,3720,3710,5023
20250123,130900,14071807610,3710,3705,3715,3700,2119
20250123,130800,14063961585,3700,3710,3715,3700,52437
20250123,130700,13869811930,3710,3715,3725,3710,5456
20250123,130600,13849538880,3720,3720,3720,3710,5702
20250123,130500,13828357220,3720,3715,3720,3715,3900
20250123,130400,13813860660,3715,3710,3720,3710,3186
20250123,130300,13802037925,3710,3720,3720,3710,10658
20250123,130200,13762495010,3720,3720,3725,3715,7744
20250123,130100,13733717910,3725,3715,3725,3710,10314
20250123,130000,13695410085,3715,3740,3740,3710,32607
20250123,125900,13574133535,3740,3750,3750,3735,4226
20250123,125800,13558340400,3745,3740,3750,3735,9059
20250123,125700,13524417575,3750,3740,3750,3735,13506
20250123,125600,13473914690,3735,3745,3750,3735,21015
20250123,125500,13395352375,3745,3760,3760,3745,8029
20250123,125400,13365225505,3760,3755,3775,3755,3148
20250123,125300,13353378830,3770,3765,3770,3755,5559
20250123,125200,13332456190,3765,3775,3775,3755,3408
20250123,125100,13319621100,3775,3755,3785,3750,12550
20250123,125000,13272358770,3755,3750,3755,3740,4606
20250123,124900,13255093910,3750,3760,3765,3740,12457
20250123,124800,13208364215,3760,3735,3760,3730,19208
20250123,124700,13136486455,3735,3765,3770,3735,27191
20250123,124600,13034595175,3770,3780,3780,3770,7382
20250123,124500,13006727155,3780,3765,3790,3760,20956
20250123,124400,12927512900,3760,3775,3775,3750,28690
20250123,124300,12819641320,3775,3780,3780,3755,33013
20250123,124200,12695302800,3780,3795,3800,3775,23430
20250123,124100,12606612840,3795,3795,3800,3785,15666
20250123,124000,12547162550,3800,3815,3815,3800,21300
20250123,123900,12466148125,3815,3825,3825,3790,25827
20250123,123800,12367715050,3815,3800,3825,3780,46394
20250123,123700,12191493295,3790,3810,3830,3770,98783
20250123,123600,11816426190,3810,3850,3855,3810,111641
20250123,123500,11388551025,3845,3860,3860,3810,151265
20250123,123400,10808066730,3845,3825,3865,3795,179665
20250123,123300,10120292300,3825,3785,3850,3745,271687
20250123,123200,9082986130,3770,3705,3825,3700,157614
20250123,123100,8487354265,3705,3700,3705,3700,918
20250123,123000,8483957595,3705,3695,3705,3695,311
20250123,122900,8482806925,3700,3700,3705,3690,772
20250123,122800,8479950530,3700,3695,3700,3690,777
20250123,122700,8477079220,3695,3690,3695,3690,1227
20250123,122600,8472550020,3690,3700,3700,3690,2120
20250123,122500,8464721170,3700,3700,3700,3700,2
20250123,122400,8464713770,3700,3700,3700,3690,2578
20250123,122300,8455186625,3700,3675,3700,3675,9469
20250123,122200,8420370665,3675,3690,3690,3675,973
20250123,122100,8416792560,3680,3675,3680,3675,934
20250123,122000,8413357515,3675,3685,3685,3675,14739
20250123,121900,8359141825,3685,3690,3690,3680,6092
20250123,121800,8336692900,3690,3695,3695,3690,5165
20250123,121700,8317627285,3695,3695,3695,3695,266
20250123,121600,8316644415,3695,3690,3695,3690,2824
20250123,121500,8306213490,3690,3695,3695,3690,4076
20250123,121400,8291159325,3695,3710,3710,3695,4565
20250123,121300,8274271160,3710,3715,3715,3710,56
20250123,121200,8274063330,3715,3705,3715,3700,2122
20250123,121100,8266196370,3705,3705,3710,3705,2620
20250123,121000,8256481440,3700,3710,3710,3700,7181
20250123,120900,8229893605,3715,3700,3715,3700,401
20250123,120800,8228407685,3700,3700,3700,3695,949
20250123,120700,8224897135,3695,3690,3695,3690,664
20250123,120600,8222445655,3690,3710,3715,3690,33078
20250123,120500,8100226705,3710,3710,3710,3710,1990
20250123,120400,8092843805,3710,3715,3720,3710,511
20250123,120300,8090946025,3715,3715,3715,3715,4093
20250123,120200,8075740530,3715,3720,3720,3715,609
20250123,120100,8073475095,3715,3710,3715,3710,2562
20250123,120000,8063959115,3700,3700,3700,3700,552
20250123,115900,8061916715,3700,3710,3715,3700,5199
20250123,115800,8042664405,3710,3715,3715,3710,361
20250123,115700,8041325045,3705,3705,3705,3705,0
20250123,115600,8041325045,3705,3720,3720,3705,66
20250123,115500,8041080230,3720,3710,3720,3705,1776
20250123,115400,8034493125,3710,3715,3715,3710,547
20250123,115300,8032463520,3715,3715,3715,3715,0
20250123,115200,8032463520,3715,3710,3715,3710,684
20250123,115100,8029925475,3710,3715,3715,3710,423
20250123,115000,8028356090,3720,3710,3720,3710,101
20250123,114900,8027980380,3720,3720,3720,3720,1
20250123,114800,8027976660,3720,3720,3720,3705,1712
20250123,114700,8021621785,3720,3710,3720,3710,1145
20250123,114600,8017365790,3715,3715,3715,3705,224
20250123,114500,8016535640,3710,3705,3710,3705,1305
20250123,114400,8011700590,3705,3710,3710,3705,55
20250123,114300,8011496735,3715,3715,3715,3705,850
20250123,114200,8008347345,3705,3700,3715,3700,617
20250123,114100,8006059280,3705,3705,3705,3705,1740
20250123,114000,7999612580,3720,3700,3720,3695,1265
20250123,113900,7994937330,3695,3705,3705,3695,597
20250123,113800,7992730895,3695,3700,3700,3690,16671
20250123,113700,7931141500,3700,3700,3705,3700,2368
20250123,113600,7922379590,3700,3705,3705,3700,2674
20250123,113500,7912478920,3705,3710,3715,3705,753
20250123,113400,7909687930,3710,3715,3715,3700,13378
20250123,113300,7860130290,3715,3720,3720,3715,2366
20250123,113200,7851334190,3720,3720,3720,3720,1267
20250123,113100,7846620950,3720,3720,3725,3720,815
20250123,113000,7843588150,3720,3720,3725,3720,985
20250123,112900,7839923175,3715,3725,3725,3715,1280
20250123,112800,7835165615,3730,3720,3730,3715,1086
20250123,112700,7831129340,3720,3715,3725,3715,2641
20250123,112600,7821302320,3715,3725,3725,3715,1323
20250123,112500,7816380375,3725,3735,3735,3725,3727
20250123,112400,7802480350,3735,3720,3735,3720,1566
20250123,112300,7796643055,3720,3720,3730,3715,3442
20250123,112200,7783839585,3725,3730,3730,3720,5604
20250123,112100,7762960925,3730,3730,3730,3730,382
20250123,112000,7761536065,3730,3735,3735,3730,3390
20250123,111900,7748886775,3740,3735,3745,3730,10771
20250123,111800,7708655475,3735,3740,3750,3735,22073
20250123,111700,7626017235,3735,3735,3745,3730,2586
20250123,111600,7616354810,3730,3735,3735,3725,3595
20250123,111500,7602934525,3735,3740,3745,3730,5090
20250123,111400,7583907785,3745,3750,3750,3735,6158
20250123,111300,7560876440,3735,3765,3765,3735,27147
20250123,111200,7459216035,3750,3745,3765,3740,23035
20250123,111100,7372752560,3745,3745,3760,3740,13284
20250123,111000,7322946005,3745,3735,3755,3735,26919
20250123,110900,7222132680,3735,3720,3735,3720,10054
20250123,110800,7184665925,3720,3720,3720,3720,2490
20250123,110700,7175403125,3725,3720,3725,3720,412
20250123,110600,7173869295,3720,3720,3720,3715,1302
20250123,110500,7169031310,3720,3710,3720,3705,4132
20250123,110400,7153681780,3710,3705,3710,3705,485
20250123,110300,7151884005,3710,3705,3710,3705,262
20250123,110200,7150913290,3715,3715,3715,3715,135
20250123,110100,7150411765,3715,3710,3715,3710,2212
20250123,110000,7142194870,3715,3705,3715,3705,650
20250123,105900,7139783440,3715,3710,3715,3710,313
20250123,105800,7138621895,3710,3710,3710,3710,65
20250123,105700,7138380745,3710,3705,3710,3700,1258
20250123,105600,7133719465,3705,3710,3710,3705,3160
20250123,105500,7122007150,3710,3715,3715,3705,982
20250123,105400,7118365145,3710,3710,3715,3710,927
20250123,105300,7114925780,3710,3715,3720,3710,1310
20250123,105200,7110060915,3720,3715,3720,3715,1320
20250123,105100,7105154020,3715,3705,3720,3705,3994
20250123,105000,7090323530,3705,3705,3710,3705,535
20250123,104900,7088341220,3700,3705,3705,3700,81
20250123,104800,7088041140,3700,3695,3700,3695,642
20250123,104700,7085666250,3705,3690,3710,3690,1858
20250123,104600,7078795340,3690,3705,3705,3690,2967
20250123,104500,7067831200,3705,3690,3705,3690,4391
20250123,104400,7051603355,3690,3710,3710,3690,5883
20250123,104300,7029871795,3710,3710,3710,3700,4358
20250123,104200,7013729940,3710,3695,3720,3695,9308
20250123,104100,6979210085,3695,3685,3695,3680,15202
20250123,104000,6923188770,3685,3690,3690,3685,15735
20250123,103900,6865178300,3695,3695,3700,3695,5595
20250123,103800,6844502720,3700,3705,3705,3695,2833
20250123,103700,6834022890,3700,3720,3720,3700,10027
20250123,103600,6796873410,3730,3720,3730,3715,1528
20250123,103500,6791196670,3715,3725,3725,3710,7460
20250123,103400,6763477060,3725,3740,3740,3725,1243
20250123,103300,6758846165,3740,3725,3740,3725,6282
20250123,103200,6735383505,3725,3720,3725,3715,678
20250123,103100,6732861380,3720,3730,3730,3715,4710
20250123,103000,6715346975,3725,3725,3735,3720,5862
20250123,102900,6693486310,3725,3720,3725,3715,2741
20250123,102800,6683288065,3720,3710,3720,3710,3824
20250123,102700,6669094665,3710,3710,3710,3705,873
20250123,102600,6665860080,3705,3705,3715,3700,9127
20250123,102500,6632040480,3705,3715,3720,3700,9186
20250123,102400,6598007240,3720,3720,3720,3705,19695
20250123,102300,6524900540,3715,3720,3725,3715,6950
20250123,102200,6499061560,3720,3725,3725,3715,4779
20250123,102100,6481291455,3720,3710,3725,3710,6446
20250123,102000,6457344610,3700,3715,3715,3700,10754
20250123,101900,6417493565,3710,3730,3730,3695,44463
20250123,101800,6252522005,3735,3735,3735,3725,4102
20250123,101700,6237215550,3730,3735,3735,3725,1016
20250123,101600,6233426135,3735,3730,3745,3730,6300
20250123,101500,6209911175,3730,3730,3730,3725,5515
20250123,101400,6189363180,3730,3735,3740,3720,14920
20250123,101300,6133747870,3735,3745,3745,3725,36903
20250123,101200,5995984530,3755,3755,3765,3745,17639
20250123,101100,5929760380,3760,3775,3780,3750,21493
20250123,101000,5848849120,3775,3780,3795,3765,29652
20250123,100900,5736778145,3785,3760,3795,3750,18481
20250123,100800,5667027605,3750,3755,3755,3745,5581
20250123,100700,5646099250,3750,3745,3765,3740,7273
20250123,100600,5618865360,3745,3760,3760,3740,36806
20250123,100500,5480843150,3770,3765,3780,3755,27104
20250123,100400,5378945505,3760,3780,3790,3760,21212
20250123,100300,5299036275,3790,3790,3790,3780,2661
20250123,100200,5288955655,3790,3785,3795,3780,5898
20250123,100100,5266619505,3780,3785,3790,3780,4249
20250123,100000,5250533055,3780,3780,3795,3765,28782
20250123,095900,5142038215,3780,3795,3800,3780,19000
20250123,095800,5069983785,3800,3790,3805,3790,10910
20250123,095700,5028604535,3790,3770,3790,3765,10649
20250123,095600,4988341995,3770,3770,3775,3770,4938
20250123,095500,4969719840,3775,3785,3785,3770,13818
20250123,095400,4917490090,3785,3805,3805,3785,18971
20250123,095300,4845664165,3790,3815,3820,3790,29964
20250123,095200,4731575950,3815,3800,3815,3785,13166
20250123,095100,4681490995,3800,3805,3820,3785,23186
20250123,095000,4593272615,3805,3790,3810,3785,16013
20250123,094900,4532403960,3795,3780,3815,3780,72864
20250123,094800,4255745025,3785,3755,3790,3755,16803
20250123,094700,4192208040,3765,3760,3765,3755,13293
20250123,094600,4142266935,3760,3775,3780,3760,25866
20250123,094500,4044762195,3775,3795,3795,3775,8372
20250123,094400,4013113935,3775,3775,3800,3770,31440
20250123,094300,3894020495,3775,3785,3785,3770,7964
20250123,094200,3863963910,3785,3800,3810,3775,37723
20250123,094100,3721088020,3800,3775,3805,3765,17909
20250123,094000,3653208060,3765,3780,3800,3760,28100
20250123,093900,3546940040,3780,3815,3820,3775,79933
20250123,093800,3243766565,3815,3770,3845,3745,103150
20250123,093700,2851162915,3770,3755,3785,3750,54134
20250123,093600,2647144920,3760,3715,3770,3715,51853
20250123,093500,2452671155,3710,3720,3725,3695,16537
20250123,093400,2391353460,3725,3730,3740,3720,27001
20250123,093300,2290617665,3730,3730,3735,3695,67839
20250123,093200,2039020670,3730,3730,3760,3730,49553
20250123,093100,1853734500,3730,3770,3785,3700,88287
20250123,093000,1523573545,3770,3650,3815,3650,184034
20250123,092900,830902110,3650,3655,3660,3645,2332
20250123,092800,822376720,3655,3640,3660,3640,2061
20250123,092700,814860890,3640,3645,3645,3640,1351
20250123,092600,809943235,3645,3650,3655,3645,893
20250123,092500,806684150,3645,3645,3645,3645,444
20250123,092400,805065770,3635,3635,3645,3630,4828
20250123,092300,787521765,3635,3645,3650,3635,5790
20250123,092200,766444400,3640,3655,3655,3640,6866
20250123,092100,741425260,3655,3655,3655,3650,460
20250123,092000,739746220,3655,3665,3665,3650,19793
20250123,091900,667463985,3665,3660,3665,3655,4536
20250123,091800,650865775,3655,3670,3675,3655,7089
20250123,091700,624864550,3670,3660,3670,3655,22608
20250123,091600,542194605,3670,3675,3675,3665,14726
20250123,091500,488082710,3675,3670,3675,3655,7599
20250123,091400,460221950,3660,3665,3675,3655,5287
20250123,091300,440843465,3670,3675,3675,3660,5733
20250123,091200,419825615,3665,3655,3680,3650,10722
20250123,091100,380540970,3650,3650,3655,3635,5805
20250123,091000,359370340,3650,3625,3650,3625,6283
20250123,090900,336514780,3625,3620,3625,3620,2723
20250123,090800,326653880,3620,3620,3620,3615,1241
20250123,090700,322161490,3625,3625,3625,3620,3288
20250123,090600,310257055,3620,3615,3625,3615,2541
20250123,090500,301058175,3615,3625,3625,3615,5354
20250123,090400,281691475,3615,3620,3635,3615,4593
20250123,090300,265068595,3640,3615,3640,3605,3969
20250123,090200,250701665,3615,3610,3630,3600,28719
20250123,090100,147213490,3610,3665,3665,3610,23603
20250123,090000,61490400,3640,3635,3665,3635,16403