stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,200300,256326280045,3990,3990,3990,3990,837007
20250123,200200,256326280045,3990,3990,3990,3990,0
20250123,200100,256326280045,3990,3990,3990,3990,0
20250123,200000,256326280045,3990,3990,3990,3990,0
20250123,195900,256326280045,3990,3990,3990,3990,0
20250123,195800,256326280045,3990,3990,3990,3990,0
20250123,195700,256326280045,3990,3990,3990,3990,0
20250123,195600,256326280045,3990,3990,3990,3990,0
20250123,195500,256326280045,3990,3990,3990,3990,0
20250123,195400,256326280045,3990,3990,3990,3990,0
20250123,195300,256326280045,3990,3990,3990,3990,0
20250123,195200,256326280045,3990,3990,3990,3990,0
20250123,195100,256326280045,3990,3990,3990,3990,0
20250123,195000,256326280045,3990,3990,3990,3990,0
20250123,194900,256326280045,3990,3990,3990,3990,0
20250123,194800,256326280045,3990,3990,3990,3990,0
20250123,194700,256326280045,3990,3990,3990,3990,0
20250123,194600,256326280045,3990,3990,3990,3990,0
20250123,194500,256326280045,3990,3990,3990,3990,0
20250123,194400,256326280045,3990,3990,3990,3990,0
20250123,194300,256326280045,3990,3990,3990,3990,0
20250123,194200,256326280045,3990,3990,3990,3990,0
20250123,194100,256326280045,3990,3990,3990,3990,0
20250123,194000,256326280045,3990,3990,3990,3990,0
20250123,193900,256326280045,3990,3990,3990,3990,0
20250123,193800,256326280045,3990,3990,3990,3990,0
20250123,193700,256326280045,3990,3990,3990,3990,0
20250123,193600,256326280045,3990,3990,3990,3990,0
20250123,193500,256326280045,3990,3990,3990,3990,0
20250123,193400,256326280045,3990,3990,3990,3990,0
20250123,193300,256326280045,3990,3990,3990,3990,837007
20250123,193200,256326280045,3990,3990,3990,3990,0
20250123,193100,256326280045,3990,3990,3990,3990,0
20250123,193000,256326280045,3990,3990,3990,3990,0
20250123,192900,256326280045,3990,3990,3990,3990,0
20250123,192800,256326280045,3990,3990,3990,3990,0
20250123,192700,256326280045,3990,3990,3990,3990,0
20250123,192600,256326280045,3990,3990,3990,3990,0
20250123,192500,256326280045,3990,3990,3990,3990,0
20250123,192400,256326280045,3990,3990,3990,3990,0
20250123,192300,256326280045,3990,3990,3990,3990,0
20250123,192200,256326280045,3990,3990,3990,3990,0
20250123,192100,256326280045,3990,3990,3990,3990,0
20250123,192000,256326280045,3990,3990,3990,3990,0
20250123,191900,256326280045,3990,3990,3990,3990,0
20250123,191800,256326280045,3990,3990,3990,3990,0
20250123,191700,256326280045,3990,3990,3990,3990,0
20250123,191600,256326280045,3990,3990,3990,3990,0
20250123,191500,256326280045,3990,3990,3990,3990,0
20250123,191400,256326280045,3990,3990,3990,3990,0
20250123,191300,256326280045,3990,3990,3990,3990,0
20250123,191200,256326280045,3990,3990,3990,3990,0
20250123,191100,256326280045,3990,3990,3990,3990,0
20250123,191000,256326280045,3990,3990,3990,3990,0
20250123,190900,256326280045,3990,3990,3990,3990,0
20250123,190800,256326280045,3990,3990,3990,3990,0
20250123,190700,256326280045,3990,3990,3990,3990,0
20250123,190600,256326280045,3990,3990,3990,3990,0
20250123,190500,256326280045,3990,3990,3990,3990,0
20250123,190400,256326280045,3990,3990,3990,3990,0
20250123,190300,256326280045,3990,3990,3990,3990,837007
20250123,190200,256326280045,3990,3990,3990,3990,0
20250123,190100,256326280045,3990,3990,3990,3990,0
20250123,190000,256326280045,3990,3990,3990,3990,0
20250123,185900,256326280045,3990,3990,3990,3990,0
20250123,185800,256326280045,3990,3990,3990,3990,0
20250123,185700,256326280045,3990,3990,3990,3990,0
20250123,185600,256326280045,3990,3990,3990,3990,0
20250123,185500,256326280045,3990,3990,3990,3990,0
20250123,185400,256326280045,3990,3990,3990,3990,0
20250123,185300,256326280045,3990,3990,3990,3990,0
20250123,185200,256326280045,3990,3990,3990,3990,0
20250123,185100,256326280045,3990,3990,3990,3990,0
20250123,185000,256326280045,3990,3990,3990,3990,0
20250123,184900,256326280045,3990,3990,3990,3990,0
20250123,184800,256326280045,3990,3990,3990,3990,0
20250123,184700,256326280045,3990,3990,3990,3990,0
20250123,184600,256326280045,3990,3990,3990,3990,0
20250123,184500,256326280045,3990,3990,3990,3990,0
20250123,184400,256326280045,3990,3990,3990,3990,0
20250123,184300,256326280045,3990,3990,3990,3990,0
20250123,184200,256326280045,3990,3990,3990,3990,0
20250123,184100,256326280045,3990,3990,3990,3990,0
20250123,184000,256326280045,3990,3990,3990,3990,0
20250123,183900,256326280045,3990,3990,3990,3990,0
20250123,183800,256326280045,3990,3990,3990,3990,0
20250123,183700,256326280045,3990,3990,3990,3990,0
20250123,183600,256326280045,3990,3990,3990,3990,0
20250123,183500,256326280045,3990,3990,3990,3990,0
20250123,183400,256326280045,3990,3990,3990,3990,0
20250123,183300,256326280045,3990,3990,3990,3990,837007
20250123,183200,256326280045,3990,3990,3990,3990,0
20250123,183100,256326280045,3990,3990,3990,3990,0
20250123,183000,256326280045,3990,3990,3990,3990,0
20250123,182900,256326280045,3990,3990,3990,3990,0
20250123,182800,256326280045,3990,3990,3990,3990,0
20250123,182700,256326280045,3990,3990,3990,3990,0
20250123,182600,256326280045,3990,3990,3990,3990,0
20250123,182500,256326280045,3990,3990,3990,3990,0
20250123,182400,256326280045,3990,3990,3990,3990,0
20250123,182300,256326280045,3990,3990,3990,3990,0
20250123,182200,256326280045,3990,3990,3990,3990,0
20250123,182100,256326280045,3990,3990,3990,3990,0
20250123,182000,256326280045,3990,3990,3990,3990,0
20250123,181900,256326280045,3990,3990,3990,3990,0
20250123,181800,256326280045,3990,3990,3990,3990,0
20250123,181700,256326280045,3990,3990,3990,3990,0
20250123,181600,256326280045,3990,3990,3990,3990,0
20250123,181500,256326280045,3990,3990,3990,3990,0
20250123,181400,256326280045,3990,3990,3990,3990,0
20250123,181300,256326280045,3990,3990,3990,3990,0
20250123,181200,256326280045,3990,3990,3990,3990,0
20250123,181100,256326280045,3990,3990,3990,3990,0
20250123,181000,256326280045,3990,3990,3990,3990,0
20250123,180900,256326280045,3990,3990,3990,3990,0
20250123,180800,256326280045,3990,3990,3990,3990,0
20250123,180700,256326280045,3990,3990,3990,3990,0
20250123,180600,256326280045,3990,3990,3990,3990,0
20250123,180500,256326280045,3990,3990,3990,3990,0
20250123,180400,256326280045,3990,3990,3990,3990,0
20250123,180300,256326280045,3990,3990,3990,3990,837007
20250123,180200,256326280045,3990,3990,3990,3990,0
20250123,180100,256326280045,3990,3990,3990,3990,0
20250123,180000,256326280045,3990,3990,3990,3990,0
20250123,175900,256326280045,3990,3990,3990,3990,0
20250123,175800,256326280045,3990,3990,3990,3990,0
20250123,175700,256326280045,3990,3990,3990,3990,0
20250123,175600,256326280045,3990,3990,3990,3990,0
20250123,175500,256326280045,3990,3990,3990,3990,0
20250123,175400,256326280045,3990,3990,3990,3990,0
20250123,175300,256326280045,3990,3990,3990,3990,0
20250123,175200,256326280045,3990,3990,3990,3990,0
20250123,175100,256326280045,3990,3990,3990,3990,0
20250123,175000,256326280045,3990,3990,3990,3990,0
20250123,174900,256326280045,3990,3990,3990,3990,0
20250123,174800,256326280045,3990,3990,3990,3990,0
20250123,174700,256326280045,3990,3990,3990,3990,0
20250123,174600,256326280045,3990,3990,3990,3990,0
20250123,174500,256326280045,3990,3990,3990,3990,0
20250123,174400,256326280045,3990,3990,3990,3990,0
20250123,174300,256326280045,3990,3990,3990,3990,0
20250123,174200,256326280045,3990,3990,3990,3990,0
20250123,174100,256326280045,3990,3990,3990,3990,0
20250123,174000,256326280045,3990,3990,3990,3990,0
20250123,173900,256326280045,3990,3990,3990,3990,0
20250123,173800,256326280045,3990,3990,3990,3990,0
20250123,173700,256326280045,3990,3990,3990,3990,0
20250123,173600,256326280045,3990,3990,3990,3990,0
20250123,173500,256326280045,3990,3990,3990,3990,0
20250123,173400,256326280045,3990,3990,3990,3990,0
20250123,173300,256326280045,3990,3990,3990,3990,837007
20250123,173200,256326280045,3990,3990,3990,3990,0
20250123,173100,256326280045,3990,3990,3990,3990,0
20250123,173000,256326280045,3990,3990,3990,3990,0
20250123,172900,256326280045,3990,3990,3990,3990,0
20250123,172800,256326280045,3990,3990,3990,3990,0
20250123,172700,256326280045,3990,3990,3990,3990,0
20250123,172600,256326280045,3990,3990,3990,3990,0
20250123,172500,256326280045,3990,3990,3990,3990,0
20250123,172400,256326280045,3990,3990,3990,3990,0
20250123,172300,256326280045,3990,3990,3990,3990,0
20250123,172200,256326280045,3990,3990,3990,3990,0
20250123,172100,256326280045,3990,3990,3990,3990,0
20250123,172000,256326280045,3990,3990,3990,3990,0
20250123,171900,256326280045,3990,3990,3990,3990,0
20250123,171800,256326280045,3990,3990,3990,3990,0
20250123,171700,256326280045,3990,3990,3990,3990,0
20250123,171600,256326280045,3990,3990,3990,3990,0
20250123,171500,256326280045,3990,3990,3990,3990,0
20250123,171400,256326280045,3990,3990,3990,3990,0
20250123,171300,256326280045,3990,3990,3990,3990,0
20250123,171200,256326280045,3990,3990,3990,3990,0
20250123,171100,256326280045,3990,3990,3990,3990,0
20250123,171000,256326280045,3990,3990,3990,3990,0
20250123,170900,256326280045,3990,3990,3990,3990,0
20250123,170800,256326280045,3990,3990,3990,3990,0
20250123,170700,256326280045,3990,3990,3990,3990,0
20250123,170600,256326280045,3990,3990,3990,3990,0
20250123,170500,256326280045,3990,3990,3990,3990,0
20250123,170400,256326280045,3990,3990,3990,3990,0
20250123,170300,256326280045,3990,3990,3990,3990,837007
20250123,170200,256326280045,3990,3990,3990,3990,0
20250123,170100,256326280045,3990,3990,3990,3990,0
20250123,170000,256326280045,3990,3990,3990,3990,0
20250123,165900,256326280045,3990,3990,3990,3990,0
20250123,165800,256326280045,3990,3990,3990,3990,0
20250123,165700,256326280045,3990,3990,3990,3990,0
20250123,165600,256326280045,3990,3990,3990,3990,0
20250123,165500,256326280045,3990,3990,3990,3990,0
20250123,165400,256326280045,3990,3990,3990,3990,0
20250123,165300,256326280045,3990,3990,3990,3990,0
20250123,165200,256326280045,3990,3990,3990,3990,0
20250123,165100,256326280045,3990,3990,3990,3990,0
20250123,165000,256326280045,3990,3990,3990,3990,0
20250123,164900,256326280045,3990,3990,3990,3990,0
20250123,164800,256326280045,3990,3990,3990,3990,0
20250123,164700,256326280045,3990,3990,3990,3990,0
20250123,164600,256326280045,3990,3990,3990,3990,0
20250123,164500,256326280045,3990,3990,3990,3990,0
20250123,164400,256326280045,3990,3990,3990,3990,0
20250123,164300,256326280045,3990,3990,3990,3990,0
20250123,164200,256326280045,3990,3990,3990,3990,0
20250123,164100,256326280045,3990,3990,3990,3990,0
20250123,164000,256326280045,3990,3990,3990,3990,0
20250123,163900,256326280045,3990,3990,3990,3990,0
20250123,163800,256326280045,3990,3990,3990,3990,0
20250123,163700,256326280045,3990,3990,3990,3990,0
20250123,163600,256326280045,3990,3990,3990,3990,0
20250123,163500,256326280045,3990,3990,3990,3990,0
20250123,163400,256326280045,3990,3990,3990,3990,0
20250123,163300,256326280045,3990,3990,3990,3990,837007
20250123,163200,256326280045,3990,3990,3990,3990,0
20250123,163100,256326280045,3990,3990,3990,3990,0
20250123,163000,256326280045,3990,3990,3990,3990,0
20250123,162900,256326280045,3990,3990,3990,3990,0
20250123,162800,256326280045,3990,3990,3990,3990,0
20250123,162700,256326280045,3990,3990,3990,3990,0
20250123,162600,256326280045,3990,3990,3990,3990,0
20250123,162500,256326280045,3990,3990,3990,3990,0
20250123,162400,256326280045,3990,3990,3990,3990,0
20250123,162300,256326280045,3990,3990,3990,3990,0
20250123,162200,256326280045,3990,3990,3990,3990,0
20250123,162100,256326280045,3990,3990,3990,3990,0
20250123,162000,256326280045,3990,3990,3990,3990,0
20250123,161900,256326280045,3990,3990,3990,3990,0
20250123,161800,256326280045,3990,3990,3990,3990,0
20250123,161700,256326280045,3990,3990,3990,3990,0
20250123,161600,256326280045,3990,3990,3990,3990,0
20250123,161500,256326280045,3990,3990,3990,3990,0
20250123,161400,256326280045,3990,3990,3990,3990,0
20250123,161300,256326280045,3990,3990,3990,3990,0
20250123,161200,256326280045,3990,3990,3990,3990,0
20250123,161100,256326280045,3990,3990,3990,3990,0
20250123,161000,256326280045,3990,3990,3990,3990,0
20250123,160900,256326280045,3990,3990,3990,3990,0
20250123,160800,256326280045,3990,3990,3990,3990,0
20250123,160700,256326280045,3990,3990,3990,3990,0
20250123,160600,256326280045,3990,3990,3990,3990,0
20250123,160500,256326280045,3990,3990,3990,3990,0
20250123,160400,256326280045,3990,3990,3990,3990,0
20250123,160300,256326280045,3990,3990,3990,3990,837007
20250123,160200,256326280045,3990,3990,3990,3990,0
20250123,160100,256326280045,3990,3990,3990,3990,0
20250123,160000,256326280045,3990,3990,3990,3990,0
20250123,155900,256326280045,3990,3990,3990,3990,0
20250123,155800,256326280045,3990,3990,3990,3990,0
20250123,155700,256326280045,3990,3990,3990,3990,0
20250123,155600,256326280045,3990,3990,3990,3990,0
20250123,155500,256326280045,3990,3990,3990,3990,0
20250123,155400,256326280045,3990,3990,3990,3990,0
20250123,155300,256326280045,3990,3990,3990,3990,0
20250123,155200,256326280045,3990,3990,3990,3990,0
20250123,155100,256326280045,3990,3990,3990,3990,0
20250123,155000,256326280045,3990,3990,3990,3990,0
20250123,154900,256326280045,3990,3990,3990,3990,0
20250123,154800,256326280045,3990,3990,3990,3990,0
20250123,154700,256326280045,3990,3990,3990,3990,0
20250123,154600,256326280045,3990,3990,3990,3990,0
20250123,154500,256326280045,3990,3990,3990,3990,0
20250123,154400,256326280045,3990,3990,3990,3990,0
20250123,154300,256326280045,3990,3990,3990,3990,0
20250123,154200,256326280045,3990,3990,3990,3990,0
20250123,154100,256326280045,3990,3990,3990,3990,0
20250123,154000,256326280045,3990,3990,3990,3990,0
20250123,153900,256326280045,3990,3990,3990,3990,0
20250123,153800,256326280045,3990,3990,3990,3990,0
20250123,153700,256326280045,3990,3990,3990,3990,0
20250123,153600,256326280045,3990,3990,3990,3990,0
20250123,153500,256326280045,3990,3990,3990,3990,0
20250123,153400,256326280045,3990,3990,3990,3990,0
20250123,153300,256326280045,3990,3990,3990,3990,837007
20250123,153200,256326280045,3990,3990,3990,3990,0
20250123,153100,256326280045,3990,3990,3990,3990,0
20250123,153000,256326280045,3990,3990,3990,3990,837007
20250123,152900,252986622115,3960,3960,3960,3960,0
20250123,152800,252986622115,3960,3960,3960,3960,0
20250123,152700,252986622115,3960,3960,3960,3960,0
20250123,152600,252986622115,3960,3960,3960,3960,0
20250123,152500,252986622115,3960,3960,3960,3960,0
20250123,152400,252986622115,3960,3960,3960,3960,0
20250123,152300,252986622115,3960,3960,3960,3960,0
20250123,152200,252986622115,3960,3960,3960,3960,0
20250123,152100,252986622115,3960,3960,3960,3960,0
20250123,152000,252986622115,3960,3960,3960,3960,0
20250123,151900,252986622115,3960,3955,3965,3945,273401
20250123,151800,251905557390,3955,3950,3965,3945,413724
20250123,151700,250270016205,3945,3940,3950,3935,323960
20250123,151600,248992184695,3935,3915,3940,3910,257114
20250123,151500,247982535195,3915,3905,3920,3900,121087
20250123,151400,247509226235,3905,3915,3920,3905,33559
20250123,151300,247377998800,3905,3920,3930,3905,150135
20250123,151200,246789468450,3920,3900,3920,3895,181752
20250123,151100,246079877320,3905,3915,3915,3890,137122
20250123,151000,245544823370,3915,3900,3925,3900,137692
20250123,150900,245006043515,3900,3895,3905,3890,68174
20250123,150800,244740375940,3895,3885,3895,3880,59629
20250123,150700,244508612330,3880,3920,3920,3875,234607
20250123,150600,243595797305,3920,3920,3935,3915,231117
20250123,150500,242688427860,3915,3905,3920,3895,138838
20250123,150400,242146048980,3900,3895,3910,3890,178150
20250123,150300,241451097950,3890,3880,3900,3875,99384
20250123,150200,241064590315,3875,3875,3880,3870,26475
20250123,150100,240962061785,3870,3875,3875,3870,31195
20250123,150000,240841324890,3875,3860,3880,3860,47520
20250123,145900,240657388655,3860,3875,3880,3860,68011
20250123,145800,240394341985,3880,3885,3885,3875,21075
20250123,145700,240312554930,3885,3895,3895,3870,63459
20250123,145600,240066038500,3895,3875,3895,3870,92995
20250123,145500,239705255265,3880,3880,3880,3870,28099
20250123,145400,239596319225,3880,3875,3880,3865,44759
20250123,145300,239422929110,3875,3860,3875,3855,46264
20250123,145200,239244041310,3860,3880,3890,3860,32095
20250123,145100,239119690510,3885,3860,3890,3860,68656
20250123,145000,238853164865,3860,3855,3870,3840,119637
20250123,144900,238392794295,3865,3855,3865,3855,34046
20250123,144800,238261481260,3855,3870,3875,3850,60258
20250123,144700,238028822920,3875,3850,3890,3850,75924
20250123,144600,237734611585,3855,3865,3870,3850,74063
20250123,144500,237448698270,3865,3860,3880,3845,222692
20250123,144400,236590393970,3865,3900,3900,3855,110168
20250123,144300,236164112245,3900,3910,3935,3890,250585
20250123,144200,235181204295,3910,3900,3915,3895,65310
20250123,144100,234926296850,3900,3880,3905,3875,134421
20250123,144000,234402904265,3880,3860,3880,3840,212629
20250123,143900,233583375985,3855,3870,3885,3855,90655
20250123,143800,233232830770,3875,3885,3885,3865,62610
20250123,143700,232990252680,3885,3870,3890,3870,54323
20250123,143600,232779481405,3875,3890,3900,3865,163535
20250123,143500,232145201130,3895,3895,3905,3890,43183
20250123,143400,231976969860,3900,3885,3910,3880,49691
20250123,143300,231783446375,3880,3910,3910,3880,162792
20250123,143200,231149690485,3905,3910,3915,3905,28377
20250123,143100,231038776815,3905,3935,3935,3905,36471
20250123,143000,230895847590,3935,3915,3935,3915,66610
20250123,142900,230634193315,3915,3910,3925,3910,21582
20250123,142800,230549661110,3910,3930,3930,3905,91143
20250123,142700,230193006970,3930,3925,3940,3920,69294
20250123,142600,229920588505,3930,3930,3930,3920,18960
20250123,142500,229846171570,3925,3920,3930,3915,20128
20250123,142400,229767200660,3920,3915,3925,3915,34769
20250123,142300,229630886985,3915,3910,3915,3905,124590
20250123,142200,229143674860,3910,3915,3920,3910,23893
20250123,142100,229050174115,3910,3940,3940,3910,30542
20250123,142000,228930342790,3940,3925,3940,3920,53562
20250123,141900,228719798740,3925,3935,3940,3920,60962
20250123,141800,228480091640,3935,3915,3935,3890,134341
20250123,141700,227955161055,3915,3925,3930,3910,91379
20250123,141600,227597059570,3925,3910,3935,3910,82619
20250123,141500,227272678665,3910,3915,3920,3910,49119
20250123,141400,227080455435,3915,3915,3920,3895,150526
20250123,141300,226492888690,3915,3935,3940,3895,283273
20250123,141200,225383157990,3935,3955,3960,3935,118828
20250123,141100,224914451055,3960,3980,3980,3950,164603
20250123,141000,224262275375,3980,3960,3980,3960,59154
20250123,140900,224027194120,3965,3985,3985,3940,228724
20250123,140800,223121521820,3980,3980,4000,3975,484868
20250123,140700,221186996035,3980,3980,3980,3965,84989
20250123,140600,220849280380,3975,3965,3985,3960,231848
20250123,140500,219926340060,3965,3955,3965,3945,126445
20250123,140400,219426707850,3955,3955,3975,3955,85016
20250123,140300,219089550500,3955,3975,3985,3955,121986
20250123,140200,218604930100,3980,3970,3985,3965,138006
20250123,140100,218055719865,3970,3965,3985,3965,174290
20250123,140000,217362300310,3965,3970,3975,3930,368072
20250123,135900,215906888060,3965,3985,3995,3965,446529
20250123,135800,214128711010,3980,3965,3985,3955,346515
20250123,135700,212751592590,3965,3970,3975,3955,331357
20250123,135600,211437903905,3970,3900,3985,3900,830072
20250123,135500,208156817965,3900,3890,3905,3885,33132
20250123,135400,208027756065,3895,3905,3910,3885,72853
20250123,135300,207744158380,3905,3905,3915,3905,42438
20250123,135200,207578270740,3910,3895,3910,3890,66473
20250123,135100,207318979025,3900,3900,3905,3895,33592
20250123,135000,207187943240,3895,3910,3910,3890,53588
20250123,134900,206978835945,3905,3900,3915,3900,191647
20250123,134800,206229825890,3910,3885,3910,3880,115259
20250123,134700,205780531515,3885,3885,3890,3875,33072
20250123,134600,205652122585,3885,3865,3885,3860,41085
20250123,134500,205492966095,3865,3845,3865,3845,38588
20250123,134400,205344251715,3850,3850,3850,3840,37168
20250123,134300,205201399450,3845,3855,3855,3845,16204
20250123,134200,205139018070,3850,3860,3860,3850,15003
20250123,134100,205081218770,3860,3855,3860,3850,16278
20250123,134000,205018478415,3855,3860,3870,3850,57926
20250123,133900,204794955200,3860,3865,3865,3855,10579
20250123,133800,204754130430,3860,3860,3865,3855,17333
20250123,133700,204687237430,3855,3850,3860,3845,69589
20250123,133600,204419321675,3850,3865,3865,3850,52155
20250123,133500,204218248165,3865,3865,3870,3855,20613
20250123,133400,204138605520,3865,3880,3880,3850,103054
20250123,133300,203740544180,3880,3890,3890,3870,50535
20250123,133200,203544589870,3890,3885,3895,3880,54579
20250123,133100,203332376800,3890,3880,3890,3880,46067
20250123,133000,203153422460,3885,3905,3905,3885,72362
20250123,132900,202871732305,3905,3875,3910,3870,229679
20250123,132800,201976533255,3870,3875,3880,3865,20995
20250123,132700,201895232670,3875,3885,3890,3875,56385
20250123,132600,201676252145,3890,3890,3895,3880,80648
20250123,132500,201362579825,3895,3865,3895,3865,141240
20250123,132400,200814105520,3870,3850,3875,3845,44597
20250123,132300,200641870325,3850,3870,3870,3850,48630
20250123,132200,200454201065,3870,3880,3880,3860,65944
20250123,132100,200199097555,3875,3870,3880,3865,96542
20250123,132000,199825107865,3870,3865,3875,3860,107387
20250123,131900,199409771940,3870,3860,3870,3855,95626
20250123,131800,199040443170,3860,3830,3860,3830,123204
20250123,131700,198566588085,3825,3830,3830,3825,4691
20250123,131600,198548634295,3830,3830,3835,3810,72349
20250123,131500,198272451000,3830,3830,3830,3820,6369
20250123,131400,198248088355,3825,3825,3830,3825,8999
20250123,131300,198213642485,3825,3830,3830,3815,27447
20250123,131200,198108799415,3830,3815,3830,3815,28423
20250123,131100,198000129680,3815,3830,3830,3815,23926
20250123,131000,197908696040,3825,3820,3825,3820,9567
20250123,130900,197872128470,3820,3835,3835,3820,51425
20250123,130800,197675406115,3835,3835,3835,3830,5221
20250123,130700,197655398535,3830,3835,3840,3830,8234
20250123,130600,197623821570,3835,3835,3840,3830,25878
20250123,130500,197524561460,3845,3840,3845,3835,16332
20250123,130400,197461840540,3840,3845,3850,3835,37772
20250123,130300,197316747385,3845,3825,3845,3825,49876
20250123,130200,197125218685,3830,3830,3835,3825,19611
20250123,130100,197050130900,3825,3830,3830,3820,17672
20250123,130000,196982533480,3825,3820,3830,3820,8516
20250123,125900,196949963370,3825,3820,3825,3820,8744
20250123,125800,196916547570,3820,3830,3830,3820,12987
20250123,125700,196866881475,3830,3830,3835,3825,12357
20250123,125600,196819555180,3830,3835,3835,3825,35664
20250123,125500,196682956860,3830,3830,3835,3830,12955
20250123,125400,196633307075,3835,3820,3835,3820,45060
20250123,125300,196460854680,3825,3815,3825,3815,10212
20250123,125200,196421826050,3820,3815,3820,3815,20166
20250123,125100,196344861415,3820,3825,3830,3815,20241
20250123,125000,196267541465,3825,3825,3830,3825,6501
20250123,124900,196242665425,3830,3825,3830,3820,12391
20250123,124800,196195268275,3825,3830,3835,3825,9999
20250123,124700,196156999970,3835,3820,3835,3820,9737
20250123,124600,196119735265,3825,3830,3830,3820,20221
20250123,124500,196042458900,3830,3820,3830,3815,26482
20250123,124400,195941254360,3820,3835,3840,3815,109572
20250123,124300,195522256430,3835,3840,3845,3830,23475
20250123,124200,195432192860,3845,3840,3845,3840,4720
20250123,124100,195414052555,3845,3840,3845,3835,7822
20250123,124000,195384014240,3840,3840,3840,3835,5895
20250123,123900,195361386270,3840,3845,3845,3830,12334
20250123,123800,195314036860,3845,3835,3845,3830,17387
20250123,123700,195247308635,3835,3840,3840,3830,19669
20250123,123600,195171904915,3840,3845,3850,3830,34901
20250123,123500,195038019270,3845,3840,3850,3835,68997
20250123,123400,194772885835,3840,3835,3840,3830,8216
20250123,123300,194741376490,3835,3840,3845,3835,24555
20250123,123200,194647134085,3840,3845,3845,3835,21423
20250123,123100,194564868425,3845,3820,3845,3820,47635
20250123,123000,194382312090,3820,3830,3830,3820,20699
20250123,122900,194303196315,3825,3825,3830,3815,85012
20250123,122800,193978587250,3820,3835,3835,3820,33414
20250123,122700,193850769665,3830,3835,3835,3830,27431
20250123,122600,193745692760,3830,3840,3840,3830,19314
20250123,122500,193671604720,3835,3840,3845,3835,22080
20250123,122400,193586827360,3835,3840,3845,3835,11414
20250123,122300,193542999510,3840,3835,3840,3830,10385
20250123,122200,193503167100,3835,3840,3840,3830,25872
20250123,122100,193404011200,3840,3835,3840,3830,10645
20250123,122000,193363189530,3835,3840,3840,3835,18966
20250123,121900,193290425305,3840,3840,3840,3835,25570
20250123,121800,193192351610,3835,3830,3840,3830,35919
20250123,121700,193054725705,3830,3840,3840,3830,22665
20250123,121600,192967810640,3840,3845,3850,3835,12865
20250123,121500,192918398355,3850,3855,3860,3840,30605
20250123,121400,192800735600,3855,3855,3860,3850,15877
20250123,121300,192739546780,3855,3855,3855,3850,13851
20250123,121200,192686179470,3855,3850,3855,3845,8210
20250123,121100,192654553330,3850,3840,3855,3830,39019
20250123,121000,192504743470,3835,3830,3845,3830,14822
20250123,120900,192447905225,3830,3845,3845,3830,23302
20250123,120800,192358515155,3835,3830,3845,3825,47354
20250123,120700,192177076870,3835,3845,3845,3830,52717
20250123,120600,191974885295,3845,3835,3850,3835,15557
20250123,120500,191915139365,3835,3850,3850,3825,164890
20250123,120400,191282300680,3850,3860,3860,3850,11683
20250123,120300,191237269515,3855,3860,3860,3855,15653
20250123,120200,191176868325,3860,3850,3860,3845,14627
20250123,120100,191120515375,3850,3845,3850,3845,14602
20250123,120000,191064336730,3845,3840,3850,3840,14623
20250123,115900,191008137200,3845,3845,3850,3840,21562
20250123,115800,190925276285,3845,3860,3865,3840,65609
20250123,115700,190672697445,3865,3875,3875,3860,18694
20250123,115600,190600377650,3875,3860,3875,3855,31587
20250123,115500,190478280040,3860,3860,3865,3855,13516
20250123,115400,190426115110,3860,3860,3860,3855,6178
20250123,115300,190402292785,3860,3855,3865,3845,42137
20250123,115200,190239856340,3855,3855,3860,3850,14384
20250123,115100,190184399265,3860,3855,3860,3855,18822
20250123,115000,190111784020,3850,3830,3860,3830,53686
20250123,114900,189905495840,3835,3860,3860,3830,162612
20250123,114800,189280406530,3855,3860,3865,3850,40300
20250123,114700,189125058645,3865,3875,3875,3860,36860
20250123,114600,188982496295,3875,3875,3875,3870,29017
20250123,114500,188870072510,3875,3865,3875,3860,29704
20250123,114400,188755155675,3865,3860,3865,3855,34745
20250123,114300,188621133320,3860,3855,3865,3855,33952
20250123,114200,188490095780,3860,3855,3860,3850,14499
20250123,114100,188434192680,3850,3860,3865,3850,50640
20250123,114000,188238857385,3865,3870,3870,3860,49749
20250123,113900,188046657505,3870,3875,3880,3865,27353
20250123,113800,187940784025,3880,3880,3880,3870,12461
20250123,113700,187892491510,3880,3870,3880,3870,5073
20250123,113600,187872837420,3870,3880,3880,3870,29336
20250123,113500,187759255095,3875,3895,3895,3875,52688
20250123,113400,187554454205,3895,3880,3895,3875,50023
20250123,113300,187359996455,3880,3860,3880,3860,36787
20250123,113200,187217713005,3860,3865,3870,3860,53762
20250123,113100,187010122965,3865,3870,3875,3860,49783
20250123,113000,186817628020,3870,3885,3885,3870,90236
20250123,112900,186467474445,3885,3875,3885,3875,34246
20250123,112800,186334602780,3880,3875,3880,3875,17885
20250123,112700,186265225490,3880,3880,3880,3870,70989
20250123,112600,185990003920,3880,3860,3880,3855,42252
20250123,112500,185826537075,3855,3855,3865,3850,33968
20250123,112400,185695519455,3860,3870,3870,3855,17556
20250123,112300,185627775970,3865,3880,3880,3860,45209
20250123,112200,185452834845,3875,3840,3875,3840,104712
20250123,112100,185049037240,3840,3850,3860,3840,88034
20250123,112000,184710015225,3855,3875,3875,3850,71015
20250123,111900,184435912635,3870,3875,3880,3865,32089
20250123,111800,184311623245,3870,3860,3875,3860,30063
20250123,111700,184195459600,3860,3870,3870,3850,93111
20250123,111600,183836205635,3870,3865,3885,3860,64259
20250123,111500,183587469320,3865,3870,3875,3860,59461
20250123,111400,183357663440,3870,3885,3885,3865,61164
20250123,111300,183120746165,3885,3870,3885,3865,31354
20250123,111200,182999259225,3865,3895,3900,3865,102636
20250123,111100,182600898315,3890,3880,3895,3875,78377
20250123,111000,182296698620,3885,3915,3915,3880,113875
20250123,110900,181853333980,3920,3925,3930,3910,39337
20250123,110800,181699096645,3925,3910,3925,3905,49249
20250123,110700,181506226340,3905,3905,3910,3895,87568
20250123,110600,181164627480,3905,3910,3915,3905,65078
20250123,110500,180910300365,3910,3930,3930,3910,58711
20250123,110400,180680093430,3930,3925,3940,3925,41096
20250123,110300,180518518115,3930,3925,3930,3915,41175
20250123,110200,180357065045,3925,3950,3950,3915,127770
20250123,110100,179854450145,3945,3935,3950,3935,137419
20250123,110000,179312307465,3940,3920,3940,3915,170554
20250123,105900,178642222050,3915,3915,3925,3910,50810
20250123,105800,178443192700,3915,3910,3930,3910,104384
20250123,105700,178034056905,3910,3900,3915,3895,58283
20250123,105600,177806576075,3900,3915,3915,3900,106149
20250123,105500,177392107400,3915,3920,3935,3915,246833
20250123,105400,176422361235,3920,3915,3920,3905,168650
20250123,105300,175762511635,3915,3895,3915,3885,291723
20250123,105200,174623915690,3895,3890,3895,3880,128356
20250123,105100,174124914060,3890,3880,3890,3875,160022
20250123,105000,173503383455,3875,3870,3880,3860,108152
20250123,104900,173084594740,3875,3865,3875,3860,127757
20250123,104800,172590612930,3865,3850,3865,3850,96054
20250123,104700,172219902695,3855,3835,3855,3830,112537
20250123,104600,171787527930,3835,3830,3840,3820,149432
20250123,104500,171214807040,3830,3835,3835,3815,208327
20250123,104400,170417732410,3835,3865,3870,3810,448996
20250123,104300,168694689740,3865,3865,3865,3850,110762
20250123,104200,168267343865,3860,3885,3885,3860,171506
20250123,104100,167603245140,3885,3875,3885,3870,94184
20250123,104000,167237819050,3875,3860,3880,3850,231569
20250123,103900,166342009785,3850,3890,3895,3845,356687
20250123,103800,164964836860,3890,3895,3900,3880,128947
20250123,103700,164463279915,3900,3870,3905,3870,348892
20250123,103600,163106894115,3870,3925,3930,3870,399632
20250123,103500,161547228260,3925,3920,3935,3920,154751
20250123,103400,160939549355,3925,3935,3945,3920,291264
20250123,103300,159795716675,3935,3960,3960,3935,145640
20250123,103200,159221291940,3955,3950,3960,3945,50323
20250123,103100,159022279400,3950,3955,3960,3940,216025
20250123,103000,158169373055,3960,3955,3965,3955,82869
20250123,102900,157841302040,3960,3965,3965,3955,99488
20250123,102800,157447551770,3965,3975,3975,3960,118920
20250123,102700,156976166020,3970,3965,3975,3965,55757
20250123,102600,156754821715,3965,3970,3970,3960,85309
20250123,102500,156416641865,3965,3975,3980,3965,108686
20250123,102400,155985284700,3980,3975,3980,3970,39301
20250123,102300,155829087125,3980,3980,3985,3975,32336
20250123,102200,155700430220,3975,3980,3985,3960,204373
20250123,102100,154888938575,3980,3985,3990,3980,56305
20250123,102000,154664708505,3985,3990,3995,3980,72864
20250123,101900,154374216195,3995,3990,3995,3990,18254
20250123,101800,154301341715,3990,3995,3995,3985,33446
20250123,101700,154167842165,3995,3990,3995,3975,142657
20250123,101600,153599643730,3985,4000,4000,3985,74760
20250123,101500,153301099380,4000,3990,4000,3985,82104
20250123,101400,152973453610,3990,3990,3995,3980,107854
20250123,101300,152543591530,3990,3975,3995,3975,73488
20250123,101200,152250612095,3975,3980,3990,3970,94802
20250123,101100,151873279275,3985,3980,3995,3975,135820
20250123,101000,151332491855,3985,3995,4010,3985,191259
20250123,100900,150568011495,3995,4055,4055,3995,440292
20250123,100800,148797762970,4055,4005,4060,4000,1085921
20250123,100700,144414871825,4005,3990,4005,3990,164904
20250123,100600,143755767230,3990,3985,3995,3980,84179
20250123,100500,143419858045,3985,3960,3985,3955,180729
20250123,100400,142702252730,3960,3965,3970,3950,316957
20250123,100300,141448184450,3970,3960,3975,3955,155249
20250123,100200,140833388625,3965,3980,3985,3960,231965
20250123,100100,139912149865,3975,3990,3995,3975,136648
20250123,100000,139368169540,3990,4000,4010,3990,70090
20250123,095900,139087945790,4005,4000,4010,3995,67920
20250123,095800,138816144030,4000,4000,4015,3995,200901
20250123,095700,138011371725,3995,3995,4010,3995,201789
20250123,095600,137203514080,3995,3975,4000,3970,174752
20250123,095500,136506968010,3970,3980,3985,3970,93167
20250123,095400,136136538990,3975,3995,4000,3965,212920
20250123,095300,135289590090,3995,4010,4015,3990,197431
20250123,095200,134499196995,4010,3990,4015,3980,417526
20250123,095100,132827742915,3990,3990,4000,3990,82992
20250123,095000,132496406795,3995,4000,4000,3990,42002
20250123,094900,132328574505,3995,4000,4010,3995,154645
20250123,094800,131709465730,4000,3995,4000,3985,96512
20250123,094700,131323990500,3990,4000,4005,3985,119488
20250123,094600,130846652705,4005,3995,4005,3985,216191
20250123,094500,129982631870,3990,3995,3995,3980,85968
20250123,094400,129639541915,3990,3970,3990,3960,119500
20250123,094300,129164857935,3975,3995,4010,3955,500506
20250123,094200,127167963255,3995,3990,3995,3970,187329
20250123,094100,126421939725,3990,3995,4000,3990,96525
20250123,094000,126036335130,3995,3975,3995,3975,62052
20250123,093900,125788855255,3975,4000,4010,3975,226502
20250123,093800,124883571930,4000,3975,4000,3975,266619
20250123,093700,123818750725,3975,3980,3995,3975,131554
20250123,093600,123294530730,3990,3980,4000,3975,365864
20250123,093500,121835802265,3980,3935,3985,3925,369157
20250123,093400,120374783420,3930,3945,3960,3930,224578
20250123,093300,119488538220,3950,3930,3960,3925,356714
20250123,093200,118080895320,3935,3940,3950,3915,409425
20250123,093100,116470842875,3940,3970,3975,3920,727071
20250123,093000,113605061925,3965,3995,3995,3965,308049
20250123,092900,112381083750,3990,3985,4000,3975,461378
20250123,092800,110541635475,3990,4000,4020,3985,273938
20250123,092700,109445179670,4000,4025,4025,3995,294846
20250123,092600,108264186600,4020,4030,4040,4015,250500
20250123,092500,107256107750,4025,4035,4060,4020,711699
20250123,092400,104379533945,4035,4005,4040,3985,489101
20250123,092300,102419021930,4020,4005,4040,4000,392546
20250123,092200,100840653945,4000,4020,4025,4000,212957
20250123,092100,99986911915,4025,4000,4030,3995,349060
20250123,092000,98586178285,4000,4040,4040,3970,550173
20250123,091900,96386033580,4035,3980,4040,3975,506583
20250123,091800,94354843545,3985,4010,4050,3950,1056965
20250123,091700,90126792285,4010,4055,4055,4000,724420
20250123,091600,87217125230,4045,4075,4085,4020,496995
20250123,091500,85202118150,4075,4065,4100,4025,1012270
20250123,091400,81085127455,4065,4115,4160,4060,1573189
20250123,091300,74606296840,4115,3975,4125,3975,2329661
20250123,091200,65098899250,3975,4045,4070,3975,1912409
20250123,091100,57394837220,4040,4030,4070,4025,1301813
20250123,091000,52137865615,4005,4005,4005,4005,0
20250123,090900,52137865615,4005,3985,4005,3985,1038230
20250123,090800,47989235290,3990,3925,3990,3915,1340512
20250123,090700,42668073040,3925,3965,3985,3920,1163081
20250123,090600,38074120790,3965,3935,3965,3875,1805762
20250123,090500,30987076520,3935,3840,3940,3820,1818038
20250123,090400,23933812460,3845,3775,3845,3760,1554282
20250123,090300,18017978580,3775,3740,3795,3740,1124243
20250123,090200,13787436680,3740,3695,3765,3670,1407536
20250123,090100,8544037305,3700,3620,3700,3590,1047202
20250123,090000,4737356390,3610,3645,3645,3600,1301038